Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.200 | 4.250 | 4.100 | 4.200 | 24,100 | +0.01(+0.24%) |
Mar 28, 2019 | 4.140 | 4.220 | 4.020 | 4.190 | 65,008 | +0.06(+1.45%) |
Mar 27, 2019 | 4.240 | 4.240 | 4.080 | 4.130 | 60,232 | -0.11(-2.59%) |
Mar 26, 2019 | 4.220 | 4.260 | 4.150 | 4.240 | 41,364 | +0.06(+1.44%) |
Mar 25, 2019 | 4.240 | 4.250 | 4.124 | 4.180 | 30,402 | -0.11(-2.56%) |
Mar 22, 2019 | 4.440 | 4.513 | 4.145 | 4.290 | 89,200 | -0.23(-5.09%) |
Mar 21, 2019 | 4.610 | 4.672 | 4.400 | 4.520 | 102,520 | -0.08(-1.74%) |
Mar 20, 2019 | 4.640 | 4.701 | 4.600 | 4.600 | 17,500 | -0.04(-0.86%) |
Mar 19, 2019 | 4.630 | 4.700 | 4.573 | 4.640 | 15,769 | +0.01(+0.22%) |
Mar 18, 2019 | 4.610 | 4.720 | 4.577 | 4.630 | 47,043 | +0.03(+0.65%) |
Mar 15, 2019 | 4.750 | 4.750 | 4.600 | 4.600 | 63,200 | -0.15(-3.16%) |
Mar 14, 2019 | 4.750 | 4.750 | 4.663 | 4.750 | 66,494 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.810 | 4.680 | 4.750 | 76,752 | +0.02(+0.42%) |
Mar 12, 2019 | 4.700 | 4.790 | 4.630 | 4.730 | 55,654 | +0.04(+0.85%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 21,711 | -0.06(-1.26%) |
Mar 08, 2019 | 4.730 | 4.750 | 4.590 | 4.750 | 14,800 | +0.04(+0.85%) |
Mar 07, 2019 | 4.700 | 4.770 | 4.650 | 4.710 | 35,923 | +0.01(+0.21%) |
Mar 06, 2019 | 4.870 | 4.900 | 4.630 | 4.700 | 80,967 | -0.17(-3.49%) |
Mar 05, 2019 | 4.640 | 4.930 | 4.570 | 4.870 | 158,825 | +0.31(+6.80%) |
Mar 04, 2019 | 4.770 | 4.810 | 4.370 | 4.560 | 215,264 | -0.19(-4.00%) |
Mar 01, 2019 | 4.880 | 4.900 | 4.710 | 4.750 | 106,700 | -0.07(-1.45%) |
Feb 28, 2019 | 5.000 | 5.025 | 4.740 | 4.820 | 125,014 | -0.21(-4.17%) |
Feb 27, 2019 | 5.170 | 5.240 | 4.960 | 5.030 | 53,139 | +0.08(+1.62%) |
Feb 26, 2019 | 4.990 | 5.150 | 4.950 | 4.950 | 39,676 | -0.05(-1.00%) |
Feb 25, 2019 | 4.970 | 5.220 | 4.820 | 5.000 | 108,734 | +0.02(+0.40%) |
Feb 22, 2019 | 4.980 | 5.040 | 4.830 | 4.980 | 55,000 | +0.01(+0.20%) |
Feb 21, 2019 | 5.200 | 5.250 | 4.970 | 4.970 | 71,213 | -0.30(-5.69%) |
Feb 20, 2019 | 5.500 | 5.780 | 5.270 | 5.270 | 135,039 | -0.21(-3.83%) |
Feb 19, 2019 | 5.160 | 5.490 | 5.050 | 5.480 | 161,619 | +0.38(+7.45%) |
Feb 15, 2019 | 5.250 | 5.300 | 5.100 | 5.100 | 82,900 | -0.10(-1.92%) |
Feb 14, 2019 | 5.140 | 5.290 | 5.130 | 5.200 | 37,395 | +0.01(+0.19%) |
Feb 13, 2019 | 5.110 | 5.350 | 5.110 | 5.190 | 46,576 | +0.01(+0.19%) |
Feb 12, 2019 | 5.340 | 5.340 | 5.120 | 5.180 | 40,502 | -0.04(-0.77%) |
Feb 11, 2019 | 5.190 | 5.370 | 5.015 | 5.220 | 75,554 | +0.02(+0.38%) |
Feb 08, 2019 | 5.090 | 5.250 | 4.800 | 5.200 | 52,500 | +0.15(+2.97%) |
Feb 07, 2019 | 5.270 | 5.300 | 4.810 | 5.050 | 175,708 | -0.20(-3.81%) |
Feb 06, 2019 | 5.260 | 5.300 | 4.940 | 5.250 | 77,875 | +0.02(+0.38%) |
Feb 05, 2019 | 4.900 | 5.350 | 4.900 | 5.230 | 195,231 | +0.30(+6.09%) |
Feb 04, 2019 | 4.880 | 5.020 | 4.830 | 4.930 | 61,184 | +0.00(+0.00%) |
Feb 01, 2019 | 4.770 | 4.950 | 4.650 | 4.930 | 73,700 | +0.15(+3.14%) |
Jan 31, 2019 | 4.660 | 4.929 | 4.660 | 4.780 | 96,499 | +0.06(+1.27%) |
Jan 30, 2019 | 4.660 | 4.830 | 4.610 | 4.720 | 58,867 | +0.05(+1.07%) |
Jan 29, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 126,772 | +0.17(+3.78%) |
Jan 28, 2019 | 4.140 | 4.600 | 4.140 | 4.500 | 100,539 | +0.24(+5.63%) |
Jan 25, 2019 | 4.330 | 4.430 | 4.200 | 4.260 | 75,200 | -0.07(-1.62%) |
Jan 24, 2019 | 4.020 | 4.570 | 4.020 | 4.330 | 154,662 | +0.28(+6.91%) |
Jan 23, 2019 | 4.090 | 4.150 | 4.000 | 4.050 | 64,196 | -0.05(-1.22%) |
Jan 22, 2019 | 4.130 | 4.280 | 3.970 | 4.100 | 133,956 | -0.10(-2.38%) |
Jan 18, 2019 | 4.370 | 4.460 | 3.970 | 4.200 | 300,600 | -0.17(-3.89%) |
Jan 17, 2019 | 4.590 | 4.750 | 4.300 | 4.370 | 183,401 | -0.23(-5.00%) |
Jan 16, 2019 | 4.470 | 4.900 | 4.150 | 4.600 | 476,914 | +0.02(+0.44%) |
Jan 15, 2019 | 4.400 | 5.270 | 4.300 | 4.580 | 1,935,262 | +0.13(+2.92%) |
Jan 14, 2019 | 3.310 | 4.600 | 3.310 | 4.450 | 1,201,671 | +1.23(+38.20%) |
Jan 11, 2019 | 3.150 | 3.290 | 2.980 | 3.220 | 114,700 | +0.08(+2.55%) |
Jan 10, 2019 | 2.870 | 3.160 | 2.820 | 3.140 | 202,090 | +0.27(+9.41%) |
Jan 09, 2019 | 2.670 | 2.940 | 2.660 | 2.870 | 201,547 | +0.21(+7.89%) |
Jan 08, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 85,727 | -0.05(-1.85%) |
Jan 07, 2019 | 2.550 | 2.720 | 2.520 | 2.710 | 97,617 | +0.16(+6.27%) |
Jan 04, 2019 | 2.320 | 2.600 | 2.300 | 2.550 | 171,700 | +0.24(+10.39%) |
Jan 03, 2019 | 2.330 | 2.450 | 2.240 | 2.310 | 180,199 | -0.03(-1.28%) |
Jan 02, 2019 | 2.230 | 2.350 | 2.150 | 2.340 | 116,701 | +0.11(+4.93%) |
Dec 31, 2018 | 2.330 | 2.440 | 2.190 | 2.230 | 172,300 | -0.12(-5.11%) |
Dec 28, 2018 | 2.300 | 2.440 | 2.260 | 2.350 | 154,300 | +0.02(+0.86%) |
Dec 27, 2018 | 2.450 | 2.500 | 2.330 | 2.330 | 111,669 | -0.12(-4.90%) |
Dec 26, 2018 | 2.540 | 2.540 | 2.410 | 2.450 | 135,586 | -0.08(-3.16%) |
Dec 24, 2018 | 2.520 | 2.570 | 2.490 | 2.530 | 47,700 | -0.08(-3.07%) |
Dec 21, 2018 | 2.900 | 2.900 | 2.540 | 2.610 | 172,700 | -0.28(-9.69%) |
Dec 20, 2018 | 3.030 | 3.050 | 2.850 | 2.890 | 113,667 | -0.21(-6.77%) |
Dec 19, 2018 | 3.020 | 3.130 | 2.960 | 3.100 | 135,246 | +0.04(+1.31%) |
Dec 18, 2018 | 2.830 | 3.060 | 2.830 | 3.060 | 233,347 | +0.21(+7.37%) |
Dec 17, 2018 | 2.780 | 2.890 | 2.650 | 2.850 | 91,893 | +0.04(+1.42%) |
Dec 14, 2018 | 2.770 | 2.810 | 2.670 | 2.810 | 57,900 | +0.03(+1.08%) |
Dec 13, 2018 | 2.900 | 2.990 | 2.760 | 2.780 | 113,040 | -0.05(-1.77%) |
Dec 12, 2018 | 2.820 | 2.850 | 2.750 | 2.830 | 67,018 | +0.03(+1.07%) |
Dec 11, 2018 | 2.930 | 3.020 | 2.740 | 2.800 | 53,779 | -0.13(-4.44%) |
Dec 10, 2018 | 2.920 | 3.125 | 2.860 | 2.930 | 124,842 | -0.06(-2.01%) |
Dec 07, 2018 | 2.560 | 3.370 | 2.550 | 2.990 | 863,600 | +0.45(+17.72%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.520 | 2.540 | 79,543 | -0.06(-2.31%) |
Dec 04, 2018 | 2.700 | 2.840 | 2.580 | 2.600 | 114,200 | -0.10(-3.70%) |
Dec 03, 2018 | 2.880 | 2.880 | 2.700 | 2.700 | 38,392 | -0.13(-4.59%) |
Nov 30, 2018 | 2.840 | 2.910 | 2.760 | 2.830 | 27,900 | +0.00(+0.00%) |
Nov 29, 2018 | 2.990 | 3.020 | 2.560 | 2.830 | 107,675 | -0.08(-2.75%) |
Nov 28, 2018 | 2.670 | 3.200 | 2.657 | 2.910 | 137,476 | +0.25(+9.40%) |
Nov 27, 2018 | 2.770 | 2.860 | 2.561 | 2.660 | 154,900 | -0.24(-8.28%) |
Nov 26, 2018 | 3.000 | 3.095 | 2.860 | 2.900 | 87,104 | -0.12(-3.97%) |
Nov 23, 2018 | 3.100 | 3.120 | 3.020 | 3.020 | 17,400 | -0.10(-3.21%) |
Nov 21, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.08(+2.63%) | |
Nov 20, 2018 | 3.040 | 3.150 | 3.000 | 3.040 | 44,196 | -0.01(-0.33%) |
Nov 19, 2018 | 3.200 | 3.229 | 3.010 | 3.050 | 50,244 | -0.16(-4.98%) |
Nov 16, 2018 | 3.350 | 3.410 | 3.160 | 3.210 | 44,800 | -0.13(-3.89%) |
Nov 15, 2018 | 3.200 | 3.440 | 3.160 | 3.340 | 74,756 | +0.15(+4.70%) |
Nov 14, 2018 | 3.360 | 3.360 | 3.170 | 3.190 | 107,474 | -0.14(-4.20%) |
Nov 13, 2018 | 3.420 | 3.440 | 3.270 | 3.330 | 119,239 | -0.10(-2.92%) |
Nov 12, 2018 | 3.660 | 3.660 | 3.390 | 3.430 | 68,454 | -0.22(-6.03%) |
Nov 09, 2018 | 3.970 | 3.970 | 3.610 | 3.650 | 90,600 | -0.33(-8.29%) |
Nov 08, 2018 | 4.040 | 4.050 | 3.900 | 3.980 | 82,324 | +0.03(+0.76%) |
Nov 07, 2018 | 3.960 | 4.020 | 3.900 | 3.950 | 48,618 | -0.03(-0.75%) |
Nov 06, 2018 | 3.990 | 4.110 | 3.939 | 3.980 | 91,049 | -0.06(-1.49%) |
Nov 05, 2018 | 3.970 | 4.250 | 3.850 | 4.040 | 106,637 | -0.04(-0.98%) |
Nov 02, 2018 | 3.420 | 4.280 | 3.420 | 4.080 | 354,100 | +0.67(+19.65%) |
Nov 01, 2018 | 3.450 | 3.610 | 3.350 | 3.410 | 117,602 | -0.06(-1.73%) |
Oct 31, 2018 | 3.510 | 3.650 | 3.400 | 3.470 | 108,529 | -0.09(-2.53%) |
Oct 30, 2018 | 3.490 | 3.650 | 3.450 | 3.560 | 46,996 | +0.11(+3.19%) |
Oct 29, 2018 | 3.560 | 3.632 | 3.400 | 3.450 | 67,788 | -0.08(-2.27%) |
Oct 26, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 36,900 | -0.09(-2.49%) |
Oct 25, 2018 | 3.700 | 3.930 | 3.610 | 3.620 | 76,434 | -0.07(-1.90%) |
Oct 24, 2018 | 3.829 | 3.940 | 3.690 | 3.690 | 51,600 | -0.11(-2.89%) |
Oct 23, 2018 | 3.800 | 3.830 | 3.690 | 3.800 | 85,351 | -0.02(-0.52%) |
Oct 22, 2018 | 4.110 | 4.171 | 3.820 | 3.820 | 73,998 | -0.28(-6.83%) |
Oct 19, 2018 | 4.340 | 4.490 | 4.000 | 4.100 | 150,800 | -0.23(-5.31%) |
Oct 18, 2018 | 4.530 | 4.560 | 4.330 | 4.330 | 55,210 | -0.21(-4.63%) |
Oct 17, 2018 | 4.570 | 4.680 | 4.423 | 4.540 | 50,130 | -0.06(-1.30%) |
Oct 16, 2018 | 4.620 | 4.690 | 4.451 | 4.600 | 45,988 | -0.01(-0.22%) |
Oct 15, 2018 | 4.740 | 4.750 | 4.600 | 4.610 | 45,185 | -0.13(-2.74%) |
Oct 12, 2018 | 4.580 | 4.740 | 4.500 | 4.740 | 59,600 | +0.19(+4.18%) |
Oct 11, 2018 | 4.390 | 4.620 | 4.390 | 4.550 | 50,686 | +0.12(+2.71%) |
Oct 10, 2018 | 4.440 | 4.500 | 4.330 | 4.430 | 57,057 | -0.02(-0.45%) |
Oct 09, 2018 | 4.380 | 4.560 | 4.380 | 4.450 | 64,938 | +0.04(+0.91%) |
Oct 08, 2018 | 4.260 | 4.490 | 4.260 | 4.410 | 75,713 | +0.08(+1.73%) |
Oct 05, 2018 | 4.460 | 4.480 | 4.325 | 4.335 | 65,800 | -0.05(-1.25%) |
Oct 04, 2018 | 4.600 | 4.600 | 4.380 | 4.390 | 33,257 | -0.24(-5.18%) |
Oct 03, 2018 | 4.360 | 4.640 | 4.340 | 4.630 | 93,265 | +0.27(+6.19%) |
Oct 02, 2018 | 4.310 | 4.550 | 4.250 | 4.360 | 52,526 | +0.03(+0.69%) |
Oct 01, 2018 | 4.410 | 4.601 | 4.250 | 4.330 | 140,382 | -0.08(-1.81%) |
Sep 28, 2018 | 4.570 | 4.570 | 4.380 | 4.410 | 86,300 | -0.17(-3.71%) |
Sep 27, 2018 | 4.760 | 4.840 | 4.570 | 4.580 | 110,861 | -0.18(-3.78%) |
Sep 26, 2018 | 4.890 | 5.000 | 4.760 | 4.760 | 83,705 | -0.14(-2.86%) |
Sep 25, 2018 | 4.950 | 5.040 | 4.740 | 4.900 | 93,012 | -0.04(-0.81%) |
Sep 24, 2018 | 5.150 | 5.175 | 4.830 | 4.940 | 105,182 | -0.21(-4.08%) |
Sep 21, 2018 | 5.210 | 5.250 | 5.000 | 5.150 | 108,500 | -0.07(-1.34%) |
Sep 20, 2018 | 4.980 | 5.220 | 4.730 | 5.220 | 184,825 | +0.29(+5.88%) |
Sep 19, 2018 | 4.690 | 4.960 | 4.521 | 4.930 | 180,609 | +0.26(+5.57%) |
Sep 18, 2018 | 5.260 | 5.260 | 4.450 | 4.670 | 141,076 | -0.62(-11.72%) |
Sep 17, 2018 | 5.530 | 5.800 | 5.290 | 5.290 | 67,676 | -0.34(-6.04%) |
Sep 14, 2018 | 6.120 | 6.200 | 5.500 | 5.630 | 102,500 | -0.58(-9.34%) |
Sep 13, 2018 | 5.790 | 6.300 | 5.790 | 6.210 | 207,501 | +0.41(+7.07%) |
Sep 12, 2018 | 5.140 | 6.410 | 5.140 | 5.800 | 498,202 | +0.65(+12.62%) |
Sep 11, 2018 | 4.600 | 5.580 | 4.150 | 5.150 | 354,926 | +4.68(+993.42%) |
Sep 10, 2018 | 0.5100 | 0.5200 | 0.4710 | 0.4710 | 1,291,850 | -0.09(-15.89%) |
Sep 07, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 264,600 | -0.00(-0.36%) |
Sep 06, 2018 | 0.6000 | 0.6140 | 0.5600 | 0.5620 | 430,673 | -0.03(-5.48%) |
Sep 05, 2018 | 0.5450 | 0.5950 | 0.5450 | 0.5946 | 325,002 | +0.05(+8.98%) |
Sep 04, 2018 | 0.5560 | 0.5809 | 0.5300 | 0.5456 | 440,888 | -0.02(-2.92%) |
Aug 31, 2018 | 0.5620 | 0.5620 | 0.5620 | 0 | -0.02(-3.10%) | |
Aug 30, 2018 | 0.5810 | 0.6090 | 0.5800 | 0.5800 | 281,107 | -0.02(-2.70%) |
Aug 29, 2018 | 0.6000 | 0.6200 | 0.5800 | 0.5961 | 600,492 | -0.00(-0.65%) |
Aug 28, 2018 | 0.5600 | 0.6200 | 0.5500 | 0.6000 | 902,252 | +0.04(+7.14%) |
Aug 27, 2018 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 233,613 | +0.02(+2.75%) |
Aug 24, 2018 | 0.5630 | 0.5880 | 0.5410 | 0.5450 | 241,000 | -0.02(-3.20%) |
Aug 23, 2018 | 0.5720 | 0.5975 | 0.5011 | 0.5630 | 883,786 | -0.02(-2.93%) |
Aug 22, 2018 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 200,559 | -0.02(-3.33%) |
Aug 21, 2018 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 170,328 | +0.02(+3.43%) |
Aug 20, 2018 | 0.6140 | 0.6300 | 0.5580 | 0.5801 | 723,350 | -0.04(-6.44%) |
Aug 17, 2018 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 417,300 | -0.01(-1.59%) |
Aug 16, 2018 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 173,167 | -0.00(-0.55%) |
Aug 15, 2018 | 0.6420 | 0.6700 | 0.6238 | 0.6335 | 409,979 | -0.02(-2.54%) |
Aug 14, 2018 | 0.6560 | 0.6850 | 0.6320 | 0.6500 | 213,445 | -0.02(-3.33%) |
Aug 13, 2018 | 0.6201 | 0.6790 | 0.6201 | 0.6724 | 99,371 | +0.02(+3.45%) |
Aug 10, 2018 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 144,200 | -0.01(-1.52%) |
Aug 09, 2018 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 171,292 | +0.03(+3.94%) |
Aug 08, 2018 | 0.6238 | 0.6583 | 0.6236 | 0.6350 | 677,430 | -0.04(-5.22%) |
Aug 07, 2018 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 504,060 | +0.02(+2.29%) |
Aug 06, 2018 | 0.6540 | 0.6899 | 0.6516 | 0.6550 | 247,015 | -0.03(-3.68%) |
Aug 03, 2018 | 0.6900 | 0.6900 | 0.6350 | 0.6800 | 343,800 | +0.05(+7.94%) |
Aug 02, 2018 | 0.6400 | 0.6515 | 0.6210 | 0.6300 | 296,240 | -0.02(-2.51%) |
Aug 01, 2018 | 0.6551 | 0.6600 | 0.6200 | 0.6462 | 414,479 | -0.00(-0.58%) |
Jul 31, 2018 | 0.6910 | 0.7098 | 0.6500 | 0.6500 | 436,415 | -0.04(-5.73%) |
Jul 30, 2018 | 0.6900 | 0.7100 | 0.6750 | 0.6895 | 284,154 | -0.00(-0.07%) |
Jul 27, 2018 | 0.7050 | 0.7390 | 0.6900 | 0.6900 | 280,500 | -0.03(-3.79%) |
Jul 26, 2018 | 0.7000 | 0.7480 | 0.7000 | 0.7172 | 279,097 | +0.02(+2.46%) |
Jul 25, 2018 | 0.7132 | 0.7199 | 0.7000 | 0.7000 | 218,423 | -0.01(-1.85%) |
Jul 24, 2018 | 0.7090 | 0.7267 | 0.7050 | 0.7132 | 439,755 | +0.00(+0.45%) |
Jul 23, 2018 | 0.7320 | 0.7400 | 0.7090 | 0.7100 | 514,749 | -0.03(-4.17%) |
Jul 20, 2018 | 0.7500 | 0.7500 | 0.7304 | 0.7409 | 284,546 | +0.01(+1.49%) |
Jul 19, 2018 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 371,829 | -0.02(-3.29%) |
Jul 18, 2018 | 0.7500 | 0.7750 | 0.7500 | 0.7548 | 142,884 | +0.00(+0.64%) |
Jul 17, 2018 | 0.7350 | 0.7700 | 0.7350 | 0.7500 | 300,569 | +0.02(+2.04%) |
Jul 16, 2018 | 0.7560 | 0.7830 | 0.7301 | 0.7350 | 456,515 | -0.04(-4.67%) |
Jul 13, 2018 | 0.7800 | 0.8000 | 0.7610 | 0.7710 | 317,328 | -0.01(-1.15%) |
Jul 12, 2018 | 0.7854 | 0.8300 | 0.7726 | 0.7800 | 509,812 | +0.00(+0.00%) |
Jul 11, 2018 | 0.8175 | 0.8208 | 0.7631 | 0.7800 | 752,388 | -0.04(-5.14%) |
Jul 10, 2018 | 0.8800 | 0.9100 | 0.8140 | 0.8223 | 2,979,901 | +0.08(+10.14%) |
Jul 09, 2018 | 0.7400 | 0.7444 | 0.7400 | 0.7466 | 280,201 | +0.01(+1.58%) |
Jul 06, 2018 | 0.7386 | 0.7400 | 0.7130 | 0.7350 | 342,153 | +0.01(+0.68%) |
Jul 05, 2018 | 0.7645 | 0.7760 | 0.7130 | 0.7300 | 343,702 | -0.02(-2.14%) |
Jul 03, 2018 | 0.7460 | 0.7460 | 0.7460 | 0 | +0.04(+5.38%) | |
Jul 02, 2018 | 0.7000 | 0.7199 | 0.6900 | 0.7079 | 287,823 | +0.00(+0.41%) |
Jun 29, 2018 | 0.7100 | 0.7152 | 0.7012 | 0.7050 | 266,725 | -0.01(-0.70%) |
Jun 28, 2018 | 0.7001 | 0.7200 | 0.7000 | 0.7100 | 257,302 | +0.00(+0.00%) |
Jun 27, 2018 | 0.7231 | 0.7299 | 0.7100 | 0.7100 | 451,835 | -0.02(-2.77%) |
Jun 26, 2018 | 0.7140 | 0.7373 | 0.7100 | 0.7302 | 488,811 | +0.02(+2.25%) |
Jun 25, 2018 | 0.7420 | 0.7580 | 0.7101 | 0.7141 | 701,546 | -0.02(-2.51%) |
Jun 22, 2018 | 0.7910 | 0.7940 | 0.7325 | 0.7325 | 799,231 | -0.06(-7.29%) |
Jun 21, 2018 | 0.8000 | 0.8100 | 0.7900 | 0.7901 | 484,567 | -0.01(-1.72%) |
Jun 20, 2018 | 0.8200 | 0.8201 | 0.7908 | 0.8039 | 385,975 | -0.02(-1.96%) |
Jun 19, 2018 | 0.8158 | 0.8200 | 0.7906 | 0.8200 | 270,242 | -0.01(-1.13%) |
Jun 18, 2018 | 0.8300 | 0.8300 | 0.8030 | 0.8294 | 597,504 | -0.01(-1.14%) |
Jun 15, 2018 | 0.8390 | 0.8225 | 0.8390 | 480,294 | +0.02(+2.01%) | |
Jun 14, 2018 | 0.8200 | 0.8299 | 0.7737 | 0.8225 | 623,770 | -0.00(-0.56%) |
Jun 13, 2018 | 0.8000 | 0.8399 | 0.8000 | 0.8271 | 593,432 | +0.01(+1.04%) |
Jun 12, 2018 | 0.8900 | 0.8950 | 0.8050 | 0.8186 | 954,087 | -0.06(-6.98%) |
Jun 11, 2018 | 0.9000 | 0.9000 | 0.8250 | 0.8800 | 1,503,916 | +0.03(+3.30%) |
Jun 08, 2018 | 0.7210 | 0.8678 | 0.7210 | 0.8519 | 2,882,576 | +0.13(+18.53%) |
Jun 07, 2018 | 0.7171 | 0.7279 | 0.6921 | 0.7187 | 592,993 | +0.02(+2.23%) |
Jun 06, 2018 | 0.7000 | 0.7180 | 0.6800 | 0.7030 | 609,931 | +0.01(+0.89%) |
Jun 05, 2018 | 0.6880 | 0.7169 | 0.6778 | 0.6968 | 1,070,707 | +0.01(+1.06%) |
Jun 04, 2018 | 0.7899 | 0.7899 | 0.6823 | 0.6895 | 1,731,268 | -0.09(-11.60%) |
Jun 01, 2018 | 0.7800 | 0.7880 | 0.7416 | 0.7800 | 955,184 | +0.03(+3.31%) |
May 31, 2018 | 0.7600 | 0.7792 | 0.7200 | 0.7550 | 1,172,497 | -0.00(-0.64%) |
May 30, 2018 | 0.7999 | 0.8190 | 0.7420 | 0.7599 | 1,195,087 | -0.03(-3.32%) |
May 29, 2018 | 0.8650 | 0.8700 | 0.7310 | 0.7860 | 3,265,483 | -0.13(-14.00%) |
May 25, 2018 | 0.9140 | 0.9140 | 0.9140 | 0 | -0.02(-2.20%) | |
May 24, 2018 | 0.9242 | 0.9585 | 0.8810 | 0.9346 | 2,947,989 | +0.05(+5.60%) |
May 23, 2018 | 0.8620 | 0.9300 | 0.8251 | 0.8850 | 3,531,707 | +0.04(+5.32%) |
May 22, 2018 | 0.8280 | 0.8800 | 0.8140 | 0.8403 | 2,995,628 | +0.05(+6.81%) |
May 21, 2018 | 0.8292 | 0.9050 | 0.7501 | 0.7867 | 5,371,440 | -0.01(-1.66%) |
May 18, 2018 | 0.6510 | 0.8390 | 0.6510 | 0.8000 | 8,251,063 | +0.18(+28.14%) |
May 17, 2018 | 0.6900 | 0.7100 | 0.6157 | 0.6243 | 3,388,646 | -0.04(-5.41%) |
May 16, 2018 | 0.5600 | 0.7066 | 0.5500 | 0.6600 | 6,802,771 | +0.14(+26.68%) |
May 15, 2018 | 0.5200 | 0.5500 | 0.5200 | 0.5210 | 777,351 | -0.02(-3.30%) |
May 14, 2018 | 0.4949 | 0.5400 | 0.4931 | 0.5388 | 1,085,426 | +0.04(+7.74%) |
May 11, 2018 | 0.4750 | 0.5300 | 0.4750 | 0.5001 | 695,529 | +0.01(+1.23%) |
May 10, 2018 | 0.5200 | 0.5200 | 0.4750 | 0.4940 | 454,491 | +0.00(+0.84%) |
May 09, 2018 | 0.4610 | 0.5370 | 0.4610 | 0.4899 | 638,286 | +0.01(+1.62%) |
May 08, 2018 | 0.5167 | 0.5179 | 0.4800 | 0.4821 | 791,623 | -0.04(-7.11%) |
May 07, 2018 | 0.5300 | 0.5700 | 0.5050 | 0.5190 | 1,101,387 | -0.01(-2.08%) |
May 04, 2018 | 0.5200 | 0.5490 | 0.4939 | 0.5300 | 1,166,415 | +0.02(+3.92%) |
May 03, 2018 | 0.4845 | 0.5488 | 0.4725 | 0.5100 | 1,927,508 | +0.05(+10.87%) |
May 02, 2018 | 0.5500 | 0.5500 | 0.4535 | 0.4600 | 2,877,469 | -0.08(-14.74%) |
May 01, 2018 | 0.3810 | 0.5790 | 0.3810 | 0.5395 | 9,869,640 | +0.17(+46.68%) |
Apr 30, 2018 | 0.3620 | 0.4000 | 0.3620 | 0.3678 | 297,823 | -0.01(-3.67%) |
Apr 27, 2018 | 0.3650 | 0.3900 | 0.3601 | 0.3818 | 215,260 | +0.02(+4.60%) |
Apr 26, 2018 | 0.3700 | 0.3728 | 0.3600 | 0.3650 | 211,431 | +0.01(+1.39%) |
Apr 25, 2018 | 0.3630 | 0.3798 | 0.3600 | 0.3600 | 180,367 | -0.00(-0.58%) |
Apr 24, 2018 | 0.3820 | 0.3949 | 0.3600 | 0.3621 | 336,277 | -0.02(-4.71%) |
Apr 23, 2018 | 0.3850 | 0.3990 | 0.3701 | 0.3800 | 236,217 | -0.01(-1.32%) |
Apr 20, 2018 | 0.3905 | 0.4227 | 0.3851 | 0.3851 | 276,681 | -0.02(-3.97%) |
Apr 19, 2018 | 0.4200 | 0.4205 | 0.4010 | 0.4010 | 130,704 | -0.02(-5.13%) |
Apr 18, 2018 | 0.4020 | 0.4283 | 0.3940 | 0.4227 | 250,492 | +0.02(+4.11%) |
Apr 17, 2018 | 0.4110 | 0.4300 | 0.3993 | 0.4060 | 242,871 | -0.01(-2.64%) |
Apr 16, 2018 | 0.4250 | 0.4300 | 0.4100 | 0.4170 | 391,652 | -0.01(-1.42%) |
Apr 13, 2018 | 0.3910 | 0.4298 | 0.3910 | 0.4230 | 312,489 | +0.02(+5.75%) |
Apr 12, 2018 | 0.3980 | 0.4149 | 0.3900 | 0.4000 | 423,289 | -0.01(-2.42%) |
Apr 11, 2018 | 0.3800 | 0.4194 | 0.3701 | 0.4099 | 748,040 | +0.04(+10.78%) |
Apr 10, 2018 | 0.3738 | 0.3800 | 0.3611 | 0.3700 | 239,365 | +0.01(+3.93%) |
Apr 09, 2018 | 0.3735 | 0.3803 | 0.3550 | 0.3560 | 354,032 | -0.02(-5.34%) |
Apr 06, 2018 | 0.3573 | 0.3800 | 0.3501 | 0.3761 | 212,137 | +0.01(+3.07%) |
Apr 05, 2018 | 0.3600 | 0.3801 | 0.3537 | 0.3649 | 350,385 | -0.02(-4.05%) |
Apr 04, 2018 | 0.3900 | 0.3900 | 0.3637 | 0.3803 | 287,968 | -0.01(-2.86%) |
Apr 03, 2018 | 0.3392 | 0.3950 | 0.3392 | 0.3915 | 747,017 | +0.06(+16.66%) |