Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8699 | 0.8799 | 0.8555 | 0.8799 | 1,025,644 | +0.02(+2.85%) |
Apr 29, 2019 | 0.8901 | 0.9043 | 0.8500 | 0.8555 | 1,125,220 | -0.04(-4.75%) |
Apr 26, 2019 | 0.8799 | 0.9099 | 0.8701 | 0.8982 | 1,899,000 | +0.02(+2.07%) |
Apr 25, 2019 | 0.8700 | 0.8899 | 0.8401 | 0.8800 | 2,190,128 | +0.00(+0.00%) |
Apr 24, 2019 | 0.8700 | 0.8820 | 0.8401 | 0.8800 | 1,958,937 | +0.02(+2.79%) |
Apr 23, 2019 | 0.8500 | 0.8781 | 0.8450 | 0.8561 | 936,197 | +0.00(+0.22%) |
Apr 22, 2019 | 0.8700 | 0.8700 | 0.8450 | 0.8542 | 1,082,555 | -0.00(-0.27%) |
Apr 18, 2019 | 0.8751 | 0.8900 | 0.8555 | 0.8565 | 818,800 | -0.02(-2.67%) |
Apr 17, 2019 | 0.8600 | 0.8898 | 0.8599 | 0.8800 | 694,268 | +0.03(+3.53%) |
Apr 16, 2019 | 0.8750 | 0.8799 | 0.8450 | 0.8500 | 1,900,771 | -0.04(-4.82%) |
Apr 15, 2019 | 0.9049 | 0.9049 | 0.8769 | 0.8930 | 1,410,719 | -0.02(-1.98%) |
Apr 12, 2019 | 0.9100 | 0.9155 | 0.9001 | 0.9110 | 527,500 | -0.00(-0.50%) |
Apr 11, 2019 | 0.9299 | 0.9300 | 0.8850 | 0.9156 | 1,520,522 | -0.01(-1.56%) |
Apr 10, 2019 | 0.9501 | 0.9599 | 0.9301 | 0.9301 | 1,915,318 | -0.02(-1.89%) |
Apr 09, 2019 | 0.9210 | 0.9550 | 0.9097 | 0.9480 | 4,094,499 | +0.04(+4.61%) |
Apr 08, 2019 | 0.8899 | 0.9199 | 0.8850 | 0.9062 | 2,266,575 | +0.02(+2.74%) |
Apr 05, 2019 | 0.8600 | 0.8842 | 0.8600 | 0.8820 | 1,889,400 | +0.02(+1.93%) |
Apr 04, 2019 | 0.8450 | 0.8653 | 0.8450 | 0.8653 | 1,108,764 | +0.02(+1.80%) |
Apr 03, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 2,570,321 | +0.02(+2.41%) |
Apr 02, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | 1,166,097 | -0.02(-2.48%) |
Apr 01, 2019 | 0.8600 | 0.8698 | 0.8459 | 0.8511 | 1,107,734 | -0.01(-1.15%) |
Mar 29, 2019 | 0.8625 | 0.8699 | 0.8516 | 0.8610 | 940,300 | -0.00(-0.08%) |
Mar 28, 2019 | 0.8740 | 0.8750 | 0.8500 | 0.8617 | 1,451,837 | -0.02(-2.70%) |
Mar 27, 2019 | 0.8634 | 0.8856 | 0.8570 | 0.8856 | 1,743,563 | +0.02(+2.20%) |
Mar 26, 2019 | 0.8499 | 0.8699 | 0.8426 | 0.8665 | 1,276,329 | +0.01(+1.37%) |
Mar 25, 2019 | 0.8700 | 0.8700 | 0.8411 | 0.8548 | 1,470,989 | -0.01(-1.16%) |
Mar 22, 2019 | 0.8690 | 0.8791 | 0.8464 | 0.8648 | 1,868,700 | -0.00(-0.22%) |
Mar 21, 2019 | 0.8719 | 0.8800 | 0.8546 | 0.8667 | 902,677 | -0.00(-0.33%) |
Mar 20, 2019 | 0.8600 | 0.8779 | 0.8454 | 0.8696 | 1,078,048 | +0.01(+1.12%) |
Mar 19, 2019 | 0.8600 | 0.8784 | 0.8543 | 0.8600 | 1,540,556 | +0.01(+0.67%) |
Mar 18, 2019 | 0.8602 | 0.9000 | 0.8400 | 0.8543 | 2,227,526 | -0.04(-4.99%) |
Mar 15, 2019 | 0.8600 | 0.9000 | 0.8210 | 0.8992 | 7,230,300 | +0.04(+4.59%) |
Mar 14, 2019 | 0.8668 | 0.8679 | 0.8400 | 0.8597 | 2,218,182 | -0.02(-2.81%) |
Mar 13, 2019 | 0.8668 | 0.8900 | 0.8624 | 0.8846 | 2,454,887 | +0.02(+2.86%) |
Mar 12, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 1,917,504 | +0.01(+1.24%) |
Mar 11, 2019 | 0.8999 | 0.8999 | 0.8450 | 0.8495 | 2,285,607 | -0.04(-4.25%) |
Mar 08, 2019 | 0.8664 | 0.8884 | 0.8599 | 0.8872 | 2,892,400 | +0.04(+4.38%) |
Mar 07, 2019 | 0.8600 | 0.8700 | 0.8400 | 0.8500 | 1,187,799 | -0.01(-1.41%) |
Mar 06, 2019 | 0.8800 | 0.8895 | 0.8600 | 0.8622 | 1,932,538 | -0.01(-0.90%) |
Mar 05, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 1,313,453 | +0.01(+0.60%) |
Mar 04, 2019 | 0.8739 | 0.8739 | 0.8348 | 0.8648 | 1,603,275 | +0.00(+0.56%) |
Mar 01, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 2,661,700 | -0.01(-1.53%) |
Feb 28, 2019 | 0.8700 | 0.8797 | 0.8537 | 0.8734 | 1,201,505 | +0.00(+0.03%) |
Feb 27, 2019 | 0.9150 | 0.9280 | 0.8646 | 0.8731 | 3,120,622 | -0.05(-5.61%) |
Feb 26, 2019 | 0.9300 | 0.9359 | 0.9051 | 0.9250 | 1,983,119 | -0.01(-0.54%) |
Feb 25, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9300 | 6,376,170 | +0.04(+4.49%) |
Feb 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 1,759,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 2,835,863 | +0.00(+0.02%) |
Feb 20, 2019 | 0.9200 | 0.9225 | 0.8749 | 0.8898 | 4,227,587 | -0.02(-2.22%) |
Feb 19, 2019 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 6,124,785 | +0.06(+7.06%) |
Feb 15, 2019 | 0.9100 | 0.9200 | 0.8400 | 0.8500 | 13,671,400 | -0.07(-7.61%) |
Feb 14, 2019 | 1.140 | 1.180 | 0.9000 | 0.9200 | 21,633,008 | -0.32(-25.81%) |
Feb 13, 2019 | 1.310 | 1.330 | 1.210 | 1.240 | 4,592,625 | -0.05(-3.88%) |
Feb 12, 2019 | 1.230 | 1.320 | 1.200 | 1.290 | 5,314,987 | +0.07(+5.74%) |
Feb 11, 2019 | 1.140 | 1.240 | 1.130 | 1.220 | 6,089,424 | +0.06(+5.17%) |
Feb 08, 2019 | 1.130 | 1.170 | 1.120 | 1.160 | 1,983,400 | +0.04(+3.57%) |
Feb 07, 2019 | 1.130 | 1.140 | 1.110 | 1.120 | 1,750,644 | +0.01(+0.90%) |
Feb 06, 2019 | 1.130 | 1.170 | 1.100 | 1.110 | 3,477,677 | -0.03(-2.63%) |
Feb 05, 2019 | 1.120 | 1.150 | 1.110 | 1.140 | 3,321,086 | +0.03(+2.70%) |
Feb 04, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 2,367,390 | -0.03(-2.63%) |
Feb 01, 2019 | 1.160 | 1.180 | 1.110 | 1.140 | 2,959,000 | -0.02(-1.72%) |
Jan 31, 2019 | 1.170 | 1.190 | 1.140 | 1.160 | 3,129,699 | +0.00(+0.00%) |
Jan 30, 2019 | 1.160 | 1.190 | 1.090 | 1.160 | 4,541,135 | +0.00(+0.00%) |
Jan 29, 2019 | 1.190 | 1.220 | 1.140 | 1.160 | 3,828,435 | -0.02(-1.69%) |
Jan 28, 2019 | 1.130 | 1.190 | 1.110 | 1.180 | 3,871,500 | +0.05(+4.42%) |
Jan 25, 2019 | 1.060 | 1.140 | 1.050 | 1.130 | 4,446,700 | +0.08(+7.62%) |
Jan 24, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,302,218 | +0.03(+2.94%) |
Jan 23, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 1,102,223 | +0.02(+2.00%) |
Jan 22, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 3,793,672 | +0.04(+4.17%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9600 | 0.9600 | 3,622,300 | -0.06(-5.88%) |
Jan 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,776,826 | -0.03(-2.86%) |
Jan 16, 2019 | 1.020 | 1.070 | 1.010 | 1.050 | 2,032,593 | +0.01(+0.96%) |
Jan 15, 2019 | 1.080 | 1.080 | 1.000 | 1.040 | 3,457,279 | -0.04(-3.70%) |
Jan 14, 2019 | 1.120 | 1.130 | 1.070 | 1.080 | 2,080,514 | -0.01(-0.92%) |
Jan 11, 2019 | 1.130 | 1.140 | 1.070 | 1.090 | 2,861,700 | -0.02(-1.80%) |
Jan 10, 2019 | 1.240 | 1.240 | 1.110 | 1.110 | 5,673,533 | -0.11(-9.02%) |
Jan 09, 2019 | 1.170 | 1.230 | 1.120 | 1.220 | 10,497,450 | +0.14(+12.96%) |
Jan 08, 2019 | 1.010 | 1.110 | 1.000 | 1.080 | 7,809,379 | +0.12(+12.50%) |
Jan 07, 2019 | 0.9000 | 1.000 | 0.9000 | 0.9600 | 3,425,515 | +0.07(+7.87%) |
Jan 04, 2019 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 2,422,000 | -0.01(-1.01%) |
Jan 03, 2019 | 0.8499 | 0.9000 | 0.8301 | 0.8991 | 4,057,766 | +0.07(+8.94%) |
Jan 02, 2019 | 0.7600 | 0.8442 | 0.7600 | 0.8253 | 2,513,273 | +0.07(+9.02%) |
Dec 31, 2018 | 0.7700 | 0.7810 | 0.7450 | 0.7570 | 2,900,700 | -0.02(-2.20%) |
Dec 28, 2018 | 0.7950 | 0.7950 | 0.7600 | 0.7740 | 2,623,200 | -0.01(-1.41%) |
Dec 27, 2018 | 0.8000 | 0.8062 | 0.7661 | 0.7851 | 2,325,153 | -0.00(-0.62%) |
Dec 26, 2018 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 1,407,170 | +0.01(+1.28%) |
Dec 24, 2018 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 1,854,800 | +0.05(+6.85%) |
Dec 21, 2018 | 0.8100 | 0.8200 | 0.7300 | 0.7300 | 10,255,900 | -0.08(-9.88%) |
Dec 20, 2018 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 3,273,573 | +0.03(+3.85%) |
Dec 19, 2018 | 0.8200 | 0.8600 | 0.7800 | 0.7800 | 3,639,428 | -0.03(-3.70%) |
Dec 18, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 4,228,468 | -0.01(-1.22%) |
Dec 17, 2018 | 0.7900 | 0.8500 | 0.7800 | 0.8200 | 4,137,129 | +0.03(+3.80%) |
Dec 14, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 4,601,900 | -0.01(-1.41%) |
Dec 13, 2018 | 0.8499 | 0.8500 | 0.7720 | 0.8013 | 2,625,984 | -0.02(-2.97%) |
Dec 12, 2018 | 0.8278 | 0.8600 | 0.8092 | 0.8258 | 4,185,465 | -0.02(-1.84%) |
Dec 11, 2018 | 0.8258 | 0.8597 | 0.8100 | 0.8413 | 2,895,084 | +0.02(+2.60%) |
Dec 10, 2018 | 0.8575 | 0.8900 | 0.8040 | 0.8200 | 4,370,440 | -0.04(-4.87%) |
Dec 07, 2018 | 0.7850 | 0.8700 | 0.7850 | 0.8620 | 2,975,700 | +0.07(+9.52%) |
Dec 06, 2018 | 0.7600 | 0.7901 | 0.7575 | 0.7871 | 2,541,364 | +0.03(+4.25%) |
Dec 04, 2018 | 0.7800 | 0.8100 | 0.7500 | 0.7550 | 2,768,400 | -0.02(-2.28%) |
Dec 03, 2018 | 0.7811 | 0.8040 | 0.7646 | 0.7726 | 1,931,554 | +0.01(+1.66%) |
Nov 30, 2018 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 1,791,400 | -0.02(-2.91%) |
Nov 29, 2018 | 0.8377 | 0.8377 | 0.7799 | 0.7828 | 1,851,824 | -0.03(-4.05%) |
Nov 28, 2018 | 0.8001 | 0.8329 | 0.7831 | 0.8158 | 2,279,637 | +0.02(+1.97%) |
Nov 27, 2018 | 0.8300 | 0.8400 | 0.7600 | 0.8000 | 3,027,310 | -0.03(-3.61%) |
Nov 26, 2018 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 2,705,191 | -0.03(-3.49%) |
Nov 23, 2018 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 1,213,000 | -0.04(-4.20%) |
Nov 21, 2018 | 0.8977 | 0.8977 | 0.8977 | 0 | +0.03(+2.95%) | |
Nov 20, 2018 | 0.8960 | 0.9060 | 0.8510 | 0.8720 | 2,391,046 | -0.04(-4.18%) |
Nov 19, 2018 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 1,396,271 | +0.00(+0.00%) |
Nov 16, 2018 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 2,843,500 | +0.01(+1.11%) |
Nov 15, 2018 | 0.8900 | 0.9100 | 0.8600 | 0.9000 | 4,397,118 | +0.05(+5.88%) |
Nov 14, 2018 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 3,314,948 | +0.04(+4.47%) |
Nov 13, 2018 | 0.8350 | 0.8399 | 0.7965 | 0.8136 | 4,001,672 | -0.03(-3.13%) |
Nov 12, 2018 | 0.8300 | 0.8421 | 0.8200 | 0.8399 | 2,387,591 | +0.02(+2.43%) |
Nov 09, 2018 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 4,181,400 | +0.00(+0.00%) |
Nov 08, 2018 | 0.8400 | 0.8600 | 0.8200 | 0.8200 | 4,500,311 | -0.05(-5.91%) |
Nov 07, 2018 | 0.8483 | 0.8715 | 0.8241 | 0.8715 | 5,154,128 | +0.03(+3.75%) |
Nov 06, 2018 | 0.8599 | 0.8793 | 0.8341 | 0.8400 | 2,193,520 | +0.00(+0.00%) |
Nov 05, 2018 | 0.8200 | 0.8600 | 0.8100 | 0.8400 | 2,662,542 | +0.04(+5.00%) |
Nov 02, 2018 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 2,054,500 | +0.00(+0.58%) |
Nov 01, 2018 | 0.8599 | 0.8599 | 0.7954 | 0.7954 | 2,348,792 | +0.01(+0.68%) |
Oct 31, 2018 | 0.8450 | 0.8494 | 0.7900 | 0.7900 | 4,055,693 | -0.05(-5.95%) |
Oct 30, 2018 | 0.8300 | 0.8900 | 0.8200 | 0.8400 | 2,990,822 | +0.00(+0.23%) |
Oct 29, 2018 | 0.7850 | 0.8497 | 0.7604 | 0.8381 | 2,948,464 | +0.05(+6.09%) |
Oct 26, 2018 | 0.8000 | 0.8400 | 0.7900 | 0.7900 | 3,333,200 | +0.01(+1.32%) |
Oct 25, 2018 | 0.7000 | 0.8488 | 0.7000 | 0.7797 | 9,735,518 | +0.08(+11.39%) |
Oct 24, 2018 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 3,229,516 | -0.02(-2.82%) |
Oct 23, 2018 | 0.7500 | 0.7580 | 0.7000 | 0.7203 | 3,738,251 | -0.01(-1.33%) |
Oct 22, 2018 | 0.7807 | 0.7882 | 0.7222 | 0.7300 | 3,798,174 | -0.06(-7.59%) |
Oct 19, 2018 | 0.7710 | 0.7950 | 0.7660 | 0.7900 | 2,350,400 | +0.02(+2.60%) |
Oct 18, 2018 | 0.8040 | 0.8040 | 0.7667 | 0.7700 | 3,147,362 | -0.02(-2.04%) |
Oct 17, 2018 | 0.8100 | 0.8125 | 0.7845 | 0.7860 | 2,243,072 | -0.02(-2.61%) |
Oct 16, 2018 | 0.8200 | 0.8387 | 0.7900 | 0.8071 | 2,342,946 | -0.01(-1.57%) |
Oct 15, 2018 | 0.8300 | 0.8646 | 0.8100 | 0.8200 | 6,665,217 | +0.02(+2.50%) |
Oct 12, 2018 | 0.8200 | 0.8300 | 0.7800 | 0.8000 | 2,991,800 | -0.02(-2.97%) |
Oct 11, 2018 | 0.8199 | 0.8280 | 0.7777 | 0.8245 | 3,901,141 | +0.05(+5.99%) |
Oct 10, 2018 | 0.8000 | 0.8060 | 0.7750 | 0.7779 | 2,312,921 | -0.01(-1.07%) |
Oct 09, 2018 | 0.8100 | 0.8100 | 0.7851 | 0.7863 | 1,409,460 | -0.02(-2.69%) |
Oct 08, 2018 | 0.7800 | 0.8180 | 0.7760 | 0.8080 | 1,761,729 | +0.02(+2.28%) |
Oct 05, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 3,610,700 | -0.02(-2.40%) |
Oct 04, 2018 | 0.8300 | 0.8369 | 0.8021 | 0.8094 | 1,239,654 | -0.01(-0.76%) |
Oct 03, 2018 | 0.8387 | 0.8487 | 0.8011 | 0.8156 | 1,453,236 | -0.01(-1.73%) |
Oct 02, 2018 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 2,975,030 | +0.04(+5.06%) |
Oct 01, 2018 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 1,782,572 | +0.00(+0.00%) |
Sep 28, 2018 | 0.7800 | 0.8200 | 0.7600 | 0.7900 | 3,104,400 | +0.03(+3.95%) |
Sep 27, 2018 | 0.7600 | 0.7694 | 0.7500 | 0.7600 | 2,725,873 | -0.00(-0.04%) |
Sep 26, 2018 | 0.8000 | 0.8012 | 0.7600 | 0.7603 | 4,271,754 | -0.04(-4.96%) |
Sep 25, 2018 | 0.8800 | 0.8787 | 0.8000 | 0.8000 | 7,052,568 | -0.02(-2.56%) |
Sep 24, 2018 | 0.9870 | 0.9900 | 0.8159 | 0.8210 | 9,340,137 | -0.14(-14.48%) |
Sep 21, 2018 | 0.9900 | 1.010 | 0.9600 | 0.9600 | 10,320,900 | -0.04(-4.00%) |
Sep 20, 2018 | 1.120 | 1.130 | 0.9373 | 1.000 | 6,814,252 | -0.10(-9.09%) |
Sep 19, 2018 | 1.090 | 1.120 | 1.050 | 1.100 | 2,310,765 | +0.03(+2.80%) |
Sep 18, 2018 | 1.110 | 1.120 | 1.040 | 1.070 | 3,143,950 | -0.02(-1.83%) |
Sep 17, 2018 | 1.000 | 1.110 | 0.9900 | 1.090 | 6,708,609 | +0.10(+10.10%) |
Sep 14, 2018 | 0.9700 | 1.010 | 0.9600 | 0.9900 | 2,957,400 | +0.02(+2.06%) |
Sep 13, 2018 | 1.020 | 1.030 | 0.9607 | 0.9700 | 4,360,714 | +0.01(+1.01%) |
Sep 12, 2018 | 0.7900 | 1.050 | 0.7900 | 0.9603 | 13,908,642 | +0.17(+22.22%) |
Sep 11, 2018 | 0.7900 | 0.7990 | 0.7572 | 0.7857 | 4,439,551 | -0.00(-0.54%) |
Sep 10, 2018 | 0.8221 | 0.8430 | 0.7860 | 0.7900 | 3,160,370 | -0.03(-3.89%) |
Sep 07, 2018 | 0.8350 | 0.8450 | 0.8100 | 0.8220 | 2,547,700 | -0.01(-1.42%) |
Sep 06, 2018 | 0.8548 | 0.8888 | 0.8338 | 0.8338 | 2,633,105 | -0.02(-2.04%) |
Sep 05, 2018 | 0.9100 | 0.9100 | 0.8512 | 0.8512 | 2,801,953 | -0.04(-4.36%) |
Sep 04, 2018 | 0.9600 | 0.9700 | 0.8800 | 0.8900 | 6,461,760 | -0.08(-8.35%) |
Aug 31, 2018 | 0.9711 | 0.9711 | 0.9711 | 0 | +0.01(+1.16%) | |
Aug 30, 2018 | 1.010 | 1.010 | 0.9512 | 0.9600 | 2,207,979 | -0.04(-4.00%) |
Aug 29, 2018 | 1.020 | 1.030 | 0.9950 | 1.000 | 2,606,650 | -0.02(-1.96%) |
Aug 28, 2018 | 1.070 | 1.080 | 0.9950 | 1.020 | 3,526,560 | -0.04(-3.77%) |
Aug 27, 2018 | 1.060 | 1.070 | 1.030 | 1.060 | 2,409,126 | +0.02(+1.92%) |
Aug 24, 2018 | 1.010 | 1.060 | 1.010 | 1.040 | 1,984,300 | +0.04(+4.00%) |
Aug 23, 2018 | 1.040 | 1.045 | 0.9903 | 1.000 | 2,836,790 | -0.05(-4.76%) |
Aug 22, 2018 | 1.040 | 1.060 | 1.000 | 1.050 | 2,782,914 | +0.02(+1.94%) |
Aug 21, 2018 | 1.030 | 1.050 | 1.000 | 1.030 | 2,746,782 | +0.00(+0.00%) |
Aug 20, 2018 | 1.050 | 1.080 | 1.020 | 1.030 | 3,260,789 | +0.03(+3.00%) |
Aug 17, 2018 | 1.000 | 1.030 | 1.000 | 1.000 | 5,131,700 | +0.02(+2.04%) |
Aug 16, 2018 | 1.000 | 1.040 | 0.9800 | 0.9800 | 4,031,022 | -0.03(-2.97%) |
Aug 15, 2018 | 1.080 | 1.090 | 0.9900 | 1.010 | 7,811,906 | -0.09(-8.18%) |
Aug 14, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 3,044,050 | -0.02(-1.79%) |
Aug 13, 2018 | 1.110 | 1.140 | 1.100 | 1.120 | 4,736,827 | +0.00(+0.00%) |
Aug 10, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 3,071,800 | -0.02(-1.75%) |
Aug 09, 2018 | 1.200 | 1.200 | 1.130 | 1.140 | 4,456,171 | -0.05(-4.20%) |
Aug 08, 2018 | 1.210 | 1.220 | 1.105 | 1.190 | 9,702,663 | -0.02(-1.65%) |
Aug 07, 2018 | 1.320 | 1.350 | 1.210 | 1.210 | 4,236,744 | -0.11(-8.33%) |
Aug 06, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 3,040,497 | +0.00(+0.00%) |
Aug 03, 2018 | 1.290 | 1.330 | 1.270 | 1.320 | 4,806,800 | +0.05(+3.94%) |
Aug 02, 2018 | 1.240 | 1.270 | 1.230 | 1.270 | 3,445,435 | +0.02(+1.60%) |
Aug 01, 2018 | 1.230 | 1.270 | 1.230 | 1.250 | 3,905,081 | +0.00(+0.00%) |
Jul 31, 2018 | 1.190 | 1.280 | 1.190 | 1.250 | 6,020,151 | +0.03(+2.46%) |
Jul 30, 2018 | 1.260 | 1.270 | 1.180 | 1.220 | 8,494,435 | -0.04(-3.17%) |
Jul 27, 2018 | 1.450 | 1.450 | 1.260 | 1.260 | 15,240,000 | -0.19(-13.10%) |
Jul 26, 2018 | 1.450 | 1.560 | 1.420 | 1.450 | 26,251,072 | -0.36(-19.89%) |
Jul 25, 2018 | 1.760 | 1.830 | 1.730 | 1.810 | 6,002,916 | +0.05(+2.84%) |
Jul 24, 2018 | 1.810 | 1.840 | 1.750 | 1.760 | 4,880,367 | -0.05(-2.76%) |
Jul 23, 2018 | 1.900 | 1.910 | 1.790 | 1.810 | 4,918,554 | -0.09(-4.74%) |
Jul 20, 2018 | 1.890 | 1.940 | 1.870 | 1.900 | 3,308,909 | +0.02(+1.06%) |
Jul 19, 2018 | 1.860 | 1.960 | 1.850 | 1.880 | 2,928,492 | -0.01(-0.53%) |
Jul 18, 2018 | 1.920 | 1.940 | 1.855 | 1.890 | 5,179,696 | -0.01(-0.53%) |
Jul 17, 2018 | 1.970 | 1.980 | 1.900 | 1.900 | 2,959,869 | -0.05(-2.56%) |
Jul 16, 2018 | 2.000 | 2.010 | 1.945 | 1.950 | 3,503,650 | -0.06(-2.99%) |
Jul 13, 2018 | 2.060 | 2.070 | 2.000 | 2.010 | 2,568,262 | -0.05(-2.43%) |
Jul 12, 2018 | 2.110 | 2.110 | 2.060 | 2.060 | 1,181,730 | -0.03(-1.44%) |
Jul 11, 2018 | 2.140 | 2.140 | 2.080 | 2.090 | 3,016,235 | -0.05(-2.34%) |
Jul 10, 2018 | 2.050 | 2.140 | 2.050 | 2.140 | 3,326,752 | +0.06(+2.88%) |
Jul 09, 2018 | 2.100 | 2.150 | 2.080 | 2.080 | 3,440,176 | -0.02(-0.95%) |
Jul 06, 2018 | 2.150 | 2.180 | 2.070 | 2.100 | 2,315,725 | -0.06(-2.78%) |
Jul 05, 2018 | 2.120 | 2.180 | 2.120 | 2.160 | 3,633,258 | +0.06(+2.86%) |
Jul 03, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
Jul 02, 2018 | 2.070 | 2.090 | 2.040 | 2.050 | 2,695,486 | -0.03(-1.44%) |
Jun 29, 2018 | 2.090 | 2.030 | 2.080 | 2,200,156 | +0.07(+3.48%) | |
Jun 28, 2018 | 2.060 | 2.060 | 2.000 | 2.010 | 2,283,010 | -0.03(-1.47%) |
Jun 27, 2018 | 2.000 | 2.060 | 2.000 | 2.040 | 3,201,375 | +0.03(+1.49%) |
Jun 26, 2018 | 2.010 | 2.065 | 2.000 | 2.010 | 3,307,031 | -0.01(-0.50%) |
Jun 25, 2018 | 2.080 | 2.090 | 2.020 | 2.020 | 2,039,201 | -0.05(-2.42%) |
Jun 22, 2018 | 2.040 | 2.075 | 2.040 | 2.070 | 1,492,423 | +0.05(+2.48%) |
Jun 21, 2018 | 2.030 | 2.090 | 2.020 | 2.020 | 3,552,653 | -0.05(-2.42%) |
Jun 20, 2018 | 2.040 | 2.100 | 2.020 | 2.070 | 4,709,562 | -0.03(-1.43%) |
Jun 19, 2018 | 2.050 | 2.110 | 2.050 | 2.100 | 2,413,078 | +0.02(+0.96%) |
Jun 18, 2018 | 2.090 | 2.110 | 2.070 | 2.080 | 2,151,488 | -0.06(-2.80%) |
Jun 15, 2018 | 2.140 | 2.150 | 2.140 | 11,905,920 | -0.01(-0.47%) | |
Jun 14, 2018 | 2.100 | 2.150 | 2.090 | 2.150 | 5,341,895 | +0.06(+2.87%) |
Jun 13, 2018 | 2.110 | 2.130 | 2.060 | 2.090 | 4,722,036 | -0.03(-1.42%) |
Jun 12, 2018 | 2.120 | 2.130 | 2.090 | 2.120 | 4,473,723 | -0.01(-0.47%) |
Jun 11, 2018 | 2.150 | 2.180 | 2.120 | 2.130 | 2,853,977 | -0.04(-1.84%) |
Jun 08, 2018 | 2.230 | 2.230 | 2.150 | 2.170 | 2,264,394 | -0.01(-0.46%) |
Jun 07, 2018 | 2.170 | 2.210 | 2.170 | 2.180 | 2,278,264 | -0.01(-0.46%) |
Jun 06, 2018 | 2.160 | 2.190 | 4,885,319 | -0.04(-1.79%) | ||
Jun 05, 2018 | 2.230 | 2.255 | 2.200 | 2.230 | 2,905,355 | +0.00(+0.00%) |
Jun 04, 2018 | 2.280 | 2.300 | 2.230 | 2.230 | 3,032,883 | -0.04(-1.76%) |
Jun 01, 2018 | 2.280 | 2.310 | 2.250 | 2.270 | 2,695,946 | -0.02(-0.87%) |
May 31, 2018 | 2.340 | 2.370 | 2.290 | 2.290 | 1,742,867 | -0.07(-2.97%) |
May 30, 2018 | 2.370 | 2.380 | 2.330 | 2.360 | 1,992,387 | -0.01(-0.42%) |
May 29, 2018 | 2.330 | 2.425 | 2.320 | 2.370 | 2,554,512 | +0.00(+0.00%) |
May 25, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
May 24, 2018 | 2.310 | 2.420 | 2.300 | 2.400 | 5,728,372 | +0.12(+5.26%) |
May 23, 2018 | 2.300 | 2.300 | 2.250 | 2.280 | 1,994,129 | +0.01(+0.44%) |
May 22, 2018 | 2.250 | 2.310 | 2.250 | 2.270 | 2,501,906 | +0.02(+0.89%) |
May 21, 2018 | 2.310 | 2.340 | 2.240 | 2.250 | 2,722,190 | -0.07(-3.02%) |
May 18, 2018 | 2.270 | 2.360 | 2.270 | 2.320 | 4,788,879 | +0.02(+0.87%) |
May 17, 2018 | 2.300 | 2.300 | 2.270 | 2.300 | 2,950,967 | +0.03(+1.32%) |
May 16, 2018 | 2.330 | 2.350 | 2.270 | 2.270 | 2,462,972 | -0.06(-2.58%) |
May 15, 2018 | 2.300 | 2.360 | 2.280 | 2.330 | 6,061,838 | -0.04(-1.69%) |
May 14, 2018 | 2.340 | 2.387 | 2.325 | 2.370 | 7,724,446 | +0.02(+0.85%) |
May 11, 2018 | 2.320 | 2.360 | 2.270 | 2.350 | 5,595,681 | +0.00(+0.00%) |
May 10, 2018 | 2.530 | 2.530 | 2.320 | 2.350 | 9,840,493 | -0.11(-4.47%) |
May 09, 2018 | 2.490 | 2.500 | 2.420 | 2.460 | 4,724,697 | -0.01(-0.40%) |
May 08, 2018 | 2.450 | 2.470 | 2.400 | 2.470 | 2,513,065 | +0.03(+1.23%) |
May 07, 2018 | 2.430 | 2.500 | 2.430 | 2.440 | 3,523,503 | +0.01(+0.41%) |
May 04, 2018 | 2.410 | 2.480 | 2.410 | 2.430 | 1,811,757 | -0.02(-0.82%) |
May 03, 2018 | 2.500 | 2.510 | 2.430 | 2.450 | 2,264,717 | -0.02(-0.81%) |
May 02, 2018 | 2.410 | 2.510 | 2.400 | 2.470 | 7,776,006 | +0.08(+3.35%) |