Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2890 | 0.3461 | 0.2830 | 0.3400 | 2,769,212 | +0.05(+17.24%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2830 | 0.2900 | 280,668 | -0.01(-1.89%) |
Apr 26, 2019 | 0.3090 | 0.3090 | 0.2930 | 0.2956 | 77,100 | +0.00(+0.44%) |
Apr 25, 2019 | 0.2948 | 0.3012 | 0.2905 | 0.2943 | 188,455 | -0.01(-2.29%) |
Apr 24, 2019 | 0.3420 | 0.3420 | 0.2905 | 0.3012 | 196,969 | -0.01(-2.49%) |
Apr 23, 2019 | 0.3350 | 0.3350 | 0.3005 | 0.3089 | 111,394 | +0.00(+0.72%) |
Apr 22, 2019 | 0.3200 | 0.3250 | 0.2810 | 0.3067 | 657,018 | -0.01(-3.43%) |
Apr 18, 2019 | 0.3350 | 0.3400 | 0.3050 | 0.3176 | 303,500 | -0.01(-2.25%) |
Apr 17, 2019 | 0.3500 | 0.3600 | 0.3000 | 0.3249 | 1,363,090 | -0.03(-7.70%) |
Apr 16, 2019 | 0.3500 | 0.3800 | 0.3356 | 0.3520 | 1,258,096 | +0.01(+3.53%) |
Apr 15, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 923,218 | -0.01(-1.73%) |
Apr 12, 2019 | 0.2939 | 0.3666 | 0.2900 | 0.3460 | 3,923,500 | +0.05(+18.05%) |
Apr 11, 2019 | 0.2904 | 0.2996 | 0.2900 | 0.2931 | 154,122 | +0.00(+1.07%) |
Apr 10, 2019 | 0.2992 | 0.2992 | 0.2900 | 0.2900 | 212,009 | -0.00(-0.41%) |
Apr 09, 2019 | 0.3000 | 0.3000 | 0.2849 | 0.2912 | 264,614 | +0.00(+0.76%) |
Apr 08, 2019 | 0.2750 | 0.3000 | 0.2629 | 0.2890 | 982,377 | +0.02(+5.82%) |
Apr 05, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2731 | 227,200 | -0.01(-3.91%) |
Apr 04, 2019 | 0.2936 | 0.2940 | 0.2842 | 0.2842 | 151,515 | -0.00(-0.32%) |
Apr 03, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.2851 | 378,496 | -0.02(-8.03%) |
Apr 02, 2019 | 0.3000 | 0.3199 | 0.3000 | 0.3100 | 94,172 | +0.00(+0.58%) |
Apr 01, 2019 | 0.3200 | 0.3200 | 0.3003 | 0.3082 | 145,244 | +0.01(+2.39%) |
Mar 29, 2019 | 0.3000 | 0.3111 | 0.3000 | 0.3010 | 218,300 | -0.00(-0.17%) |
Mar 28, 2019 | 0.3000 | 0.3148 | 0.3000 | 0.3015 | 77,999 | +0.00(+0.50%) |
Mar 27, 2019 | 0.3161 | 0.3201 | 0.2999 | 0.3000 | 470,210 | -0.01(-2.28%) |
Mar 26, 2019 | 0.2720 | 0.3100 | 0.2720 | 0.3070 | 151,447 | +0.00(+0.66%) |
Mar 25, 2019 | 0.3500 | 0.3500 | 0.2501 | 0.3050 | 1,150,701 | -0.03(-7.58%) |
Mar 22, 2019 | 0.3241 | 0.3400 | 0.3178 | 0.3300 | 1,194,900 | +0.01(+3.13%) |
Mar 21, 2019 | 0.3200 | 0.3300 | 0.3140 | 0.3200 | 390,670 | -0.00(-0.19%) |
Mar 20, 2019 | 0.3399 | 0.3399 | 0.3100 | 0.3206 | 349,088 | +0.00(+0.16%) |
Mar 19, 2019 | 0.3500 | 0.3500 | 0.3102 | 0.3201 | 425,755 | -0.01(-1.81%) |
Mar 18, 2019 | 0.3399 | 0.3399 | 0.3200 | 0.3260 | 278,015 | -0.00(-1.21%) |
Mar 15, 2019 | 0.3237 | 0.3397 | 0.3121 | 0.3300 | 323,200 | +0.00(+0.64%) |
Mar 14, 2019 | 0.3295 | 0.3500 | 0.3105 | 0.3279 | 529,033 | -0.00(-0.06%) |
Mar 13, 2019 | 0.3300 | 0.3369 | 0.3000 | 0.3281 | 510,821 | +0.01(+2.69%) |
Mar 12, 2019 | 0.3800 | 0.3800 | 0.3130 | 0.3195 | 1,157,684 | -0.03(-8.45%) |
Mar 11, 2019 | 0.3400 | 0.3699 | 0.3100 | 0.3490 | 2,841,839 | +0.02(+7.58%) |
Mar 08, 2019 | 0.3000 | 0.3499 | 0.2900 | 0.3244 | 2,096,500 | +0.03(+11.86%) |
Mar 07, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 449,160 | +0.01(+2.44%) |
Mar 06, 2019 | 0.2835 | 0.2959 | 0.2650 | 0.2831 | 487,674 | +0.01(+4.85%) |
Mar 05, 2019 | 0.2670 | 0.2800 | 0.2559 | 0.2700 | 514,796 | +0.00(+0.04%) |
Mar 04, 2019 | 0.2646 | 0.2699 | 0.2550 | 0.2699 | 151,390 | +0.01(+3.81%) |
Mar 01, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 230,700 | +0.01(+3.96%) |
Feb 28, 2019 | 0.2600 | 0.2618 | 0.2500 | 0.2501 | 120,757 | -0.01(-3.77%) |
Feb 27, 2019 | 0.2676 | 0.2676 | 0.2525 | 0.2599 | 166,179 | -0.00(-0.04%) |
Feb 26, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 165,458 | +0.00(+0.46%) |
Feb 25, 2019 | 0.2598 | 0.2598 | 0.2500 | 0.2588 | 160,503 | -0.00(-0.46%) |
Feb 22, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 114,200 | +0.01(+2.04%) |
Feb 21, 2019 | 0.2625 | 0.2625 | 0.2500 | 0.2548 | 99,019 | +0.00(+1.92%) |
Feb 20, 2019 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 653,280 | -0.02(-5.66%) |
Feb 19, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 617,864 | +0.02(+6.00%) |
Feb 15, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 420,700 | +0.00(+1.09%) |
Feb 14, 2019 | 0.2700 | 0.2800 | 0.2473 | 0.2473 | 332,100 | -0.02(-6.96%) |
Feb 13, 2019 | 0.2600 | 0.2760 | 0.2459 | 0.2658 | 436,073 | +0.02(+6.32%) |
Feb 12, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 185,034 | +0.01(+4.17%) |
Feb 11, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 112,107 | -0.01(-4.00%) |
Feb 08, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 432,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 161,382 | +0.01(+4.17%) |
Feb 06, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 324,581 | -0.01(-2.83%) |
Feb 05, 2019 | 0.2513 | 0.2625 | 0.2465 | 0.2470 | 340,078 | -0.00(-1.20%) |
Feb 04, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 252,357 | +0.00(+0.00%) |
Feb 01, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 147,100 | -0.01(-2.84%) |
Jan 31, 2019 | 0.2600 | 0.2600 | 0.2453 | 0.2573 | 218,994 | +0.01(+2.92%) |
Jan 30, 2019 | 0.2400 | 0.2540 | 0.2400 | 0.2500 | 163,672 | +0.01(+4.17%) |
Jan 29, 2019 | 0.2625 | 0.2625 | 0.2400 | 0.2400 | 221,847 | -0.01(-4.00%) |
Jan 28, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 260,602 | +0.02(+6.38%) |
Jan 25, 2019 | 0.2460 | 0.2600 | 0.2310 | 0.2350 | 179,800 | -0.02(-6.00%) |
Jan 24, 2019 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 84,035 | +0.00(+0.00%) |
Jan 23, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 97,627 | -0.01(-1.96%) |
Jan 22, 2019 | 0.2685 | 0.2685 | 0.2550 | 0.2550 | 193,468 | -0.00(-1.54%) |
Jan 18, 2019 | 0.2600 | 0.2650 | 0.2500 | 0.2590 | 261,200 | +0.01(+3.60%) |
Jan 17, 2019 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 147,012 | +0.00(+1.09%) |
Jan 16, 2019 | 0.2467 | 0.2563 | 0.2360 | 0.2473 | 99,388 | +0.01(+5.23%) |
Jan 15, 2019 | 0.2700 | 0.2700 | 0.2200 | 0.2350 | 453,823 | -0.03(-11.35%) |
Jan 14, 2019 | 0.2850 | 0.2850 | 0.2551 | 0.2651 | 429,672 | -0.00(-0.71%) |
Jan 11, 2019 | 0.2650 | 0.2700 | 0.2590 | 0.2670 | 335,000 | +0.02(+6.80%) |
Jan 10, 2019 | 0.2620 | 0.2690 | 0.2500 | 0.2500 | 219,483 | -0.01(-5.37%) |
Jan 09, 2019 | 0.2790 | 0.2790 | 0.2450 | 0.2642 | 110,191 | +0.00(+1.62%) |
Jan 08, 2019 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 416,196 | -0.00(-0.73%) |
Jan 07, 2019 | 0.2900 | 0.2900 | 0.2400 | 0.2619 | 821,118 | -0.01(-3.00%) |
Jan 04, 2019 | 0.3000 | 0.3100 | 0.2500 | 0.2700 | 3,360,000 | +0.04(+17.39%) |
Jan 03, 2019 | 0.2400 | 0.2466 | 0.2200 | 0.2300 | 118,729 | -0.01(-2.21%) |
Jan 02, 2019 | 0.2125 | 0.2400 | 0.2125 | 0.2352 | 208,253 | +0.03(+14.17%) |
Dec 31, 2018 | 0.2150 | 0.2350 | 0.2050 | 0.2060 | 716,900 | +0.00(+0.49%) |
Dec 28, 2018 | 0.1850 | 0.2050 | 0.1850 | 0.2050 | 282,700 | +0.02(+10.81%) |
Dec 27, 2018 | 0.1996 | 0.2152 | 0.1850 | 0.1850 | 177,899 | -0.02(-9.76%) |
Dec 26, 2018 | 0.2110 | 0.2300 | 0.1850 | 0.2050 | 437,404 | +0.00(+0.00%) |
Dec 24, 2018 | 0.2110 | 0.2110 | 0.1730 | 0.2050 | 451,100 | -0.03(-12.77%) |
Dec 21, 2018 | 0.2000 | 0.2350 | 0.1750 | 0.2350 | 386,700 | +0.04(+23.68%) |
Dec 20, 2018 | 0.1800 | 0.1900 | 0.1600 | 0.1900 | 447,958 | +0.00(+1.28%) |
Dec 19, 2018 | 0.1793 | 0.1876 | 0.1600 | 0.1876 | 322,016 | +0.00(+2.68%) |
Dec 18, 2018 | 0.1890 | 0.1890 | 0.1539 | 0.1827 | 1,106,613 | -0.01(-3.84%) |
Dec 17, 2018 | 0.1800 | 0.1900 | 0.1600 | 0.1900 | 814,652 | +0.01(+5.56%) |
Dec 14, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 287,200 | -0.02(-8.16%) |
Dec 13, 2018 | 0.2000 | 0.2100 | 0.1850 | 0.1960 | 177,635 | -0.00(-2.00%) |
Dec 12, 2018 | 0.2089 | 0.2100 | 0.1856 | 0.2000 | 386,985 | +0.00(+0.00%) |
Dec 11, 2018 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 548,792 | -0.01(-5.53%) |
Dec 10, 2018 | 0.2150 | 0.2350 | 0.2015 | 0.2117 | 407,448 | +0.00(+0.81%) |
Dec 07, 2018 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 323,600 | -0.02(-6.87%) |
Dec 06, 2018 | 0.2500 | 0.2500 | 0.2250 | 0.2255 | 473,561 | -0.01(-4.04%) |
Dec 04, 2018 | 0.2500 | 0.2610 | 0.2350 | 0.2350 | 213,300 | -0.03(-9.62%) |
Dec 03, 2018 | 0.2800 | 0.2800 | 0.2501 | 0.2600 | 293,960 | -0.01(-3.70%) |
Nov 30, 2018 | 0.2600 | 0.2890 | 0.2550 | 0.2700 | 554,900 | +0.02(+5.88%) |
Nov 29, 2018 | 0.2500 | 0.2600 | 0.2288 | 0.2550 | 261,398 | +0.02(+10.87%) |
Nov 28, 2018 | 0.2300 | 0.2600 | 0.2100 | 0.2300 | 450,906 | +0.00(+0.00%) |
Nov 27, 2018 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 421,982 | -0.02(-9.80%) |
Nov 26, 2018 | 0.2500 | 0.2600 | 0.2451 | 0.2550 | 85,095 | +0.01(+2.00%) |
Nov 23, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 82,900 | -0.00(-0.08%) |
Nov 21, 2018 | 0.2502 | 0.2502 | 0.2502 | 0 | +0.00(+0.08%) | |
Nov 20, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 433,202 | +0.01(+2.04%) |
Nov 19, 2018 | 0.2950 | 0.2950 | 0.2450 | 0.2450 | 322,700 | -0.01(-2.00%) |
Nov 16, 2018 | 0.2750 | 0.2750 | 0.2470 | 0.2500 | 277,100 | -0.01(-2.00%) |
Nov 15, 2018 | 0.2900 | 0.2900 | 0.2351 | 0.2551 | 1,180,059 | -0.00(-1.88%) |
Nov 14, 2018 | 0.3000 | 0.3100 | 0.2600 | 0.2600 | 762,046 | -0.04(-13.33%) |
Nov 13, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 509,594 | +0.00(+0.13%) |
Nov 12, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2996 | 164,651 | -0.00(-0.13%) |
Nov 09, 2018 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 261,600 | -0.00(-1.02%) |
Nov 08, 2018 | 0.3055 | 0.3100 | 0.2921 | 0.3031 | 231,351 | +0.01(+4.16%) |
Nov 07, 2018 | 0.3100 | 0.3100 | 0.2821 | 0.2910 | 200,093 | -0.00(-0.72%) |
Nov 06, 2018 | 0.3000 | 0.3090 | 0.2920 | 0.2931 | 163,497 | -0.00(-0.95%) |
Nov 05, 2018 | 0.3108 | 0.3173 | 0.2850 | 0.2959 | 262,368 | -0.01(-4.55%) |
Nov 02, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 348,100 | +0.00(+0.16%) |
Nov 01, 2018 | 0.2900 | 0.3200 | 0.2850 | 0.3095 | 627,046 | +0.02(+6.36%) |
Oct 31, 2018 | 0.2600 | 0.2939 | 0.2500 | 0.2910 | 663,379 | +0.03(+9.77%) |
Oct 30, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2651 | 866,627 | -0.03(-9.80%) |
Oct 29, 2018 | 0.3000 | 0.3140 | 0.2730 | 0.2939 | 607,223 | +0.00(+1.34%) |
Oct 26, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 436,300 | -0.02(-5.45%) |
Oct 25, 2018 | 0.3108 | 0.3200 | 0.3008 | 0.3067 | 385,398 | -0.01(-2.29%) |
Oct 24, 2018 | 0.3200 | 0.3270 | 0.3075 | 0.3139 | 558,834 | -0.00(-0.82%) |
Oct 23, 2018 | 0.3400 | 0.3400 | 0.3030 | 0.3165 | 445,597 | -0.00(-0.31%) |
Oct 22, 2018 | 0.3405 | 0.3405 | 0.3100 | 0.3175 | 720,998 | -0.00(-0.78%) |
Oct 19, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 843,500 | -0.00(-0.68%) |
Oct 18, 2018 | 0.3400 | 0.3400 | 0.3160 | 0.3222 | 721,133 | -0.02(-4.65%) |
Oct 17, 2018 | 0.3380 | 0.3400 | 0.3161 | 0.3379 | 1,073,561 | +0.02(+4.78%) |
Oct 16, 2018 | 0.3300 | 0.3400 | 0.3180 | 0.3225 | 893,756 | -0.00(-1.13%) |
Oct 15, 2018 | 0.3500 | 0.3500 | 0.3255 | 0.3262 | 2,196,377 | -0.02(-6.80%) |
Oct 12, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 10,947,200 | -0.17(-32.69%) |
Oct 11, 2018 | 0.7000 | 0.7000 | 0.5100 | 0.5200 | 1,064,506 | -0.07(-11.86%) |
Oct 10, 2018 | 0.7300 | 0.7302 | 0.5900 | 0.5900 | 1,230,003 | -0.09(-13.24%) |
Oct 09, 2018 | 0.9100 | 0.9101 | 0.5902 | 0.6800 | 2,081,945 | -0.23(-25.28%) |
Oct 08, 2018 | 1.030 | 1.030 | 0.9000 | 0.9101 | 504,614 | -0.10(-9.89%) |
Oct 05, 2018 | 1.010 | 1.050 | 1.000 | 1.010 | 109,700 | -0.01(-0.98%) |
Oct 04, 2018 | 1.130 | 1.130 | 1.020 | 1.020 | 195,694 | -0.08(-7.27%) |
Oct 03, 2018 | 1.170 | 1.180 | 1.058 | 1.100 | 541,514 | -0.05(-4.11%) |
Oct 02, 2018 | 0.9879 | 1.370 | 0.9800 | 1.147 | 1,303,825 | +0.17(+17.06%) |
Oct 01, 2018 | 1.050 | 1.050 | 0.9538 | 0.9800 | 98,267 | -0.03(-2.97%) |
Sep 28, 2018 | 1.020 | 1.030 | 1.010 | 1.010 | 55,400 | -0.01(-0.98%) |
Sep 27, 2018 | 0.9900 | 1.020 | 0.9795 | 1.020 | 52,717 | +0.05(+5.15%) |
Sep 26, 2018 | 1.000 | 1.020 | 0.9500 | 0.9700 | 96,817 | -0.04(-3.96%) |
Sep 25, 2018 | 1.020 | 1.020 | 0.9500 | 1.010 | 58,175 | -0.01(-0.98%) |
Sep 24, 2018 | 0.9500 | 1.030 | 0.9307 | 1.020 | 172,961 | +0.10(+10.87%) |
Sep 21, 2018 | 0.9700 | 0.9700 | 0.8900 | 0.9200 | 136,100 | +0.03(+3.02%) |
Sep 20, 2018 | 0.9100 | 0.9300 | 0.8800 | 0.8930 | 107,199 | +0.01(+1.48%) |
Sep 19, 2018 | 0.8950 | 0.9300 | 0.8701 | 0.8800 | 133,585 | +0.01(+1.15%) |
Sep 18, 2018 | 0.9800 | 0.9826 | 0.7622 | 0.8700 | 1,044,931 | -0.11(-11.68%) |
Sep 17, 2018 | 1.050 | 1.050 | 0.9800 | 0.9850 | 274,144 | +0.04(+3.68%) |
Sep 14, 2018 | 1.010 | 1.040 | 0.9500 | 0.9500 | 59,500 | -0.09(-8.65%) |
Sep 13, 2018 | 1.020 | 1.050 | 1.000 | 1.040 | 173,348 | +0.03(+2.97%) |
Sep 12, 2018 | 0.9600 | 1.010 | 0.9300 | 1.010 | 232,029 | +0.05(+4.66%) |
Sep 11, 2018 | 0.9600 | 0.9899 | 0.9600 | 0.9650 | 35,790 | -0.02(-2.52%) |
Sep 10, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9899 | 48,856 | +0.03(+3.11%) |
Sep 07, 2018 | 1.000 | 1.000 | 0.9600 | 0.9600 | 106,400 | -0.00(-0.51%) |
Sep 06, 2018 | 0.9500 | 1.010 | 0.9500 | 0.9649 | 114,399 | +0.00(+0.51%) |
Sep 05, 2018 | 1.000 | 1.010 | 0.9500 | 0.9600 | 80,206 | -0.06(-5.88%) |
Sep 04, 2018 | 0.9880 | 1.020 | 0.9801 | 1.020 | 70,649 | +0.03(+3.39%) |
Aug 31, 2018 | 0.9866 | 0.9866 | 0.9866 | 0 | +0.01(+1.17%) | |
Aug 30, 2018 | 0.9604 | 1.000 | 0.9604 | 0.9752 | 228,965 | -0.02(-2.00%) |
Aug 29, 2018 | 1.020 | 1.040 | 0.9900 | 0.9951 | 126,141 | +0.01(+0.52%) |
Aug 28, 2018 | 0.9900 | 1.010 | 0.9731 | 0.9900 | 82,275 | +0.02(+2.06%) |
Aug 27, 2018 | 0.9500 | 1.020 | 0.9500 | 0.9700 | 227,282 | +0.01(+1.04%) |
Aug 24, 2018 | 1.000 | 1.050 | 0.9200 | 0.9600 | 317,100 | -0.04(-4.00%) |
Aug 23, 2018 | 1.060 | 1.070 | 1.000 | 1.000 | 183,764 | -0.08(-7.41%) |
Aug 22, 2018 | 1.050 | 1.080 | 1.000 | 1.080 | 376,316 | -0.06(-5.26%) |
Aug 21, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 39,565 | -0.02(-1.72%) |
Aug 20, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 37,294 | +0.00(+0.00%) |
Aug 17, 2018 | 1.160 | 1.180 | 1.140 | 1.160 | 43,300 | +0.00(+0.00%) |
Aug 16, 2018 | 1.170 | 1.170 | 1.140 | 1.160 | 50,892 | +0.01(+0.87%) |
Aug 15, 2018 | 1.110 | 1.160 | 1.101 | 1.150 | 51,319 | +0.05(+4.55%) |
Aug 14, 2018 | 1.070 | 1.159 | 1.070 | 1.100 | 93,701 | +0.02(+1.85%) |
Aug 13, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 29,517 | -0.02(-1.82%) |
Aug 10, 2018 | 1.080 | 1.100 | 1.070 | 1.100 | 68,500 | +0.03(+2.80%) |
Aug 09, 2018 | 1.050 | 1.080 | 1.031 | 1.070 | 96,609 | +0.04(+3.88%) |
Aug 08, 2018 | 1.050 | 1.060 | 1.030 | 1.030 | 21,822 | -0.04(-3.74%) |
Aug 07, 2018 | 1.090 | 1.090 | 1.040 | 1.070 | 27,899 | +0.01(+0.94%) |
Aug 06, 2018 | 1.060 | 1.080 | 1.000 | 1.060 | 37,375 | -0.01(-0.93%) |
Aug 03, 2018 | 1.070 | 1.110 | 1.060 | 1.070 | 76,600 | -0.02(-1.83%) |
Aug 02, 2018 | 1.060 | 1.100 | 1.060 | 1.090 | 49,738 | +0.03(+2.83%) |
Aug 01, 2018 | 1.040 | 1.060 | 1.020 | 1.060 | 54,713 | +0.02(+1.92%) |
Jul 31, 2018 | 1.010 | 1.060 | 0.9100 | 1.040 | 381,562 | +0.04(+4.00%) |
Jul 30, 2018 | 1.040 | 1.070 | 1.000 | 1.000 | 71,233 | -0.03(-2.91%) |
Jul 27, 2018 | 1.020 | 1.100 | 1.000 | 1.030 | 189,100 | +0.01(+0.98%) |
Jul 26, 2018 | 1.030 | 1.080 | 1.020 | 1.020 | 80,293 | -0.03(-2.86%) |
Jul 25, 2018 | 1.060 | 1.080 | 1.030 | 1.050 | 85,754 | -0.01(-0.94%) |
Jul 24, 2018 | 1.080 | 1.090 | 1.060 | 1.060 | 100,107 | -0.02(-1.85%) |
Jul 23, 2018 | 1.110 | 1.130 | 1.080 | 1.080 | 79,050 | -0.04(-3.57%) |
Jul 20, 2018 | 1.110 | 1.120 | 1.080 | 1.120 | 37,595 | +0.03(+2.75%) |
Jul 19, 2018 | 1.090 | 1.109 | 1.090 | 1.090 | 35,595 | +0.00(+0.00%) |
Jul 18, 2018 | 1.080 | 1.100 | 1.080 | 1.090 | 61,960 | +0.00(+0.15%) |
Jul 17, 2018 | 1.080 | 1.100 | 1.070 | 1.088 | 51,713 | -0.00(-0.15%) |
Jul 16, 2018 | 1.090 | 1.100 | 1.090 | 1.090 | 36,753 | -0.00(-0.09%) |
Jul 13, 2018 | 1.090 | 1.110 | 1.080 | 1.091 | 28,691 | -0.01(-0.79%) |
Jul 12, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 82,805 | -0.00(-0.03%) |
Jul 11, 2018 | 1.100 | 1.120 | 1.080 | 1.100 | 52,870 | +0.00(+0.00%) |
Jul 10, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 95,925 | +0.00(+0.00%) |
Jul 09, 2018 | 1.130 | 1.150 | 1.100 | 1.100 | 70,845 | +0.00(+0.00%) |
Jul 06, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 57,617 | -0.02(-1.79%) |
Jul 05, 2018 | 1.140 | 1.150 | 1.070 | 1.120 | 108,348 | -0.03(-2.61%) |
Jul 03, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Jul 02, 2018 | 1.130 | 1.160 | 1.100 | 1.160 | 53,278 | +0.03(+2.65%) |
Jun 29, 2018 | 1.151 | 1.120 | 1.130 | 53,249 | -0.02(-1.74%) | |
Jun 28, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 96,490 | +0.02(+1.68%) |
Jun 27, 2018 | 1.160 | 1.220 | 1.130 | 1.131 | 112,357 | -0.04(-3.33%) |
Jun 26, 2018 | 1.200 | 1.200 | 1.150 | 1.170 | 60,886 | -0.01(-0.43%) |
Jun 25, 2018 | 1.220 | 1.230 | 1.170 | 1.175 | 110,785 | -0.04(-3.69%) |
Jun 22, 2018 | 1.230 | 1.250 | 1.220 | 1.220 | 72,752 | -0.01(-0.81%) |
Jun 21, 2018 | 1.220 | 1.254 | 1.200 | 1.230 | 52,359 | +0.02(+1.65%) |
Jun 20, 2018 | 1.180 | 1.240 | 1.180 | 1.210 | 84,325 | +0.01(+0.83%) |
Jun 19, 2018 | 1.230 | 1.240 | 1.185 | 1.200 | 85,302 | -0.04(-3.23%) |
Jun 18, 2018 | 1.260 | 1.280 | 1.200 | 1.240 | 70,763 | -0.02(-1.59%) |
Jun 15, 2018 | 1.260 | 1.205 | 1.260 | 105,680 | +0.06(+4.57%) | |
Jun 14, 2018 | 1.270 | 1.270 | 1.200 | 1.205 | 83,415 | -0.06(-4.37%) |
Jun 13, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 100,872 | +0.00(+0.00%) |
Jun 12, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 118,132 | +0.02(+1.61%) |
Jun 11, 2018 | 1.270 | 1.290 | 1.220 | 1.240 | 183,018 | +0.00(+0.00%) |
Jun 08, 2018 | 1.270 | 1.300 | 1.220 | 1.240 | 423,447 | +0.04(+3.77%) |
Jun 07, 2018 | 1.160 | 1.230 | 1.160 | 1.195 | 418,026 | +0.05(+3.91%) |
Jun 06, 2018 | 1.150 | 69,431 | +0.02(+1.77%) | |||
Jun 05, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 65,504 | -0.02(-1.74%) |
Jun 04, 2018 | 1.180 | 1.200 | 1.140 | 1.150 | 72,636 | -0.03(-2.54%) |
Jun 01, 2018 | 1.200 | 1.200 | 1.151 | 1.180 | 52,402 | +0.00(+0.00%) |
May 31, 2018 | 1.180 | 1.180 | 1.140 | 1.180 | 118,913 | +0.03(+2.61%) |
May 30, 2018 | 1.170 | 1.200 | 1.149 | 1.150 | 107,830 | +0.00(+0.00%) |
May 29, 2018 | 1.210 | 1.210 | 1.150 | 1.150 | 99,586 | -0.06(-4.96%) |
May 25, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
May 24, 2018 | 1.210 | 1.240 | 1.150 | 1.220 | 64,760 | +0.02(+1.75%) |
May 23, 2018 | 1.250 | 1.250 | 1.170 | 1.199 | 68,552 | -0.00(-0.08%) |
May 22, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 101,257 | -0.05(-4.00%) |
May 21, 2018 | 1.250 | 1.250 | 1.200 | 1.250 | 214,855 | +0.08(+6.84%) |
May 18, 2018 | 1.140 | 1.220 | 1.130 | 1.170 | 380,833 | +0.03(+2.63%) |
May 17, 2018 | 1.100 | 1.140 | 1.100 | 1.140 | 170,129 | +0.05(+4.59%) |
May 16, 2018 | 1.170 | 1.170 | 1.071 | 1.090 | 273,453 | -0.09(-7.92%) |
May 15, 2018 | 1.140 | 1.200 | 1.120 | 1.184 | 266,928 | +0.06(+5.70%) |
May 14, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 224,305 | +0.02(+1.82%) |
May 11, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 70,411 | +0.03(+2.80%) |
May 10, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 55,744 | -0.02(-1.83%) |
May 09, 2018 | 1.080 | 1.110 | 1.050 | 1.090 | 175,566 | +0.00(+0.00%) |
May 08, 2018 | 1.080 | 1.110 | 1.080 | 1.090 | 43,134 | +0.01(+0.88%) |
May 07, 2018 | 1.120 | 1.120 | 1.080 | 1.081 | 61,100 | -0.03(-2.66%) |
May 04, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 92,494 | +0.05(+4.72%) |
May 03, 2018 | 1.090 | 1.099 | 1.060 | 1.060 | 67,209 | -0.03(-2.75%) |
May 02, 2018 | 1.100 | 1.100 | 1.080 | 1.090 | 73,709 | -0.01(-0.91%) |