Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.000 | 3.120 | 2.890 | 3.000 | 115,014 | +0.07(+2.39%) |
Apr 29, 2020 | 2.840 | 3.030 | 2.810 | 2.930 | 79,885 | +0.13(+4.64%) |
Apr 28, 2020 | 2.790 | 2.869 | 2.710 | 2.800 | 83,397 | +0.02(+0.72%) |
Apr 27, 2020 | 3.130 | 3.130 | 2.720 | 2.780 | 128,900 | -0.23(-7.49%) |
Apr 24, 2020 | 2.780 | 3.680 | 2.710 | 3.005 | 902,800 | +0.26(+9.67%) |
Apr 23, 2020 | 2.910 | 3.140 | 2.660 | 2.740 | 328,196 | +0.00(+0.00%) |
Apr 22, 2020 | 2.700 | 3.200 | 2.630 | 2.740 | 254,841 | +0.08(+3.01%) |
Apr 21, 2020 | 2.550 | 2.800 | 2.500 | 2.660 | 123,374 | -0.10(-3.62%) |
Apr 20, 2020 | 2.800 | 2.900 | 2.610 | 2.760 | 99,167 | -0.18(-6.21%) |
Apr 17, 2020 | 2.670 | 3.160 | 2.650 | 2.943 | 128,500 | +0.27(+10.21%) |
Apr 16, 2020 | 2.980 | 2.980 | 2.610 | 2.670 | 48,322 | -0.32(-10.70%) |
Apr 15, 2020 | 2.900 | 2.990 | 2.660 | 2.990 | 108,107 | -0.02(-0.66%) |
Apr 14, 2020 | 3.170 | 3.430 | 2.820 | 3.010 | 138,428 | +0.10(+3.44%) |
Apr 13, 2020 | 2.910 | 3.900 | 2.800 | 2.910 | 361,413 | +2.74(+1582.08%) |
Apr 09, 2020 | 0.1500 | 0.2000 | 0.1500 | 0.1730 | 4,600,400 | +0.03(+18.57%) |
Apr 08, 2020 | 0.1398 | 0.1499 | 0.1300 | 0.1459 | 1,957,073 | +0.01(+5.19%) |
Apr 07, 2020 | 0.1448 | 0.1500 | 0.1315 | 0.1387 | 1,498,718 | -0.01(-4.21%) |
Apr 06, 2020 | 0.1400 | 0.1519 | 0.1396 | 0.1448 | 1,466,244 | -0.00(-0.48%) |
Apr 03, 2020 | 0.1550 | 0.1599 | 0.1360 | 0.1455 | 1,344,100 | +0.01(+3.93%) |
Apr 02, 2020 | 0.1600 | 0.1800 | 0.1400 | 0.1400 | 3,947,618 | -0.02(-14.06%) |
Apr 01, 2020 | 0.1900 | 0.1910 | 0.1403 | 0.1629 | 2,598,361 | -0.02(-9.45%) |
Mar 31, 2020 | 0.1400 | 0.1900 | 0.1220 | 0.1799 | 6,985,898 | +0.05(+38.38%) |
Mar 30, 2020 | 0.1300 | 0.1500 | 0.1200 | 0.1300 | 1,641,784 | +0.00(+2.44%) |
Mar 27, 2020 | 0.1400 | 0.1700 | 0.1151 | 0.1269 | 3,522,700 | -0.01(-9.87%) |
Mar 26, 2020 | 0.1560 | 0.1679 | 0.1400 | 0.1408 | 1,167,109 | -0.01(-6.13%) |
Mar 25, 2020 | 0.1600 | 0.1800 | 0.1200 | 0.1500 | 3,889,467 | -0.06(-27.88%) |
Mar 24, 2020 | 0.1000 | 0.3000 | 0.1000 | 0.2080 | 12,242,945 | +0.13(+153.35%) |
Mar 23, 2020 | 0.0900 | 0.0919 | 0.0600 | 0.0821 | 465,725 | -0.01(-6.28%) |
Mar 20, 2020 | 0.1000 | 0.1000 | 0.0851 | 0.0876 | 434,100 | -0.00(-1.57%) |
Mar 19, 2020 | 0.0970 | 0.0990 | 0.0717 | 0.0890 | 580,551 | +0.01(+11.25%) |
Mar 18, 2020 | 0.1000 | 0.1300 | 0.0800 | 0.0800 | 665,433 | -0.03(-28.64%) |
Mar 17, 2020 | 0.1200 | 0.1300 | 0.0988 | 0.1121 | 808,172 | +0.02(+19.76%) |
Mar 16, 2020 | 0.1200 | 0.1200 | 0.0570 | 0.0936 | 587,856 | -0.03(-24.33%) |
Mar 13, 2020 | 0.1461 | 0.1461 | 0.1119 | 0.1237 | 431,200 | +0.00(+4.12%) |
Mar 12, 2020 | 0.1554 | 0.1588 | 0.1050 | 0.1188 | 535,873 | -0.03(-19.73%) |
Mar 11, 2020 | 0.1678 | 0.1679 | 0.1460 | 0.1480 | 189,143 | -0.01(-7.44%) |
Mar 10, 2020 | 0.1500 | 0.1797 | 0.1461 | 0.1599 | 193,528 | +0.01(+6.60%) |
Mar 09, 2020 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | 285,544 | -0.05(-23.78%) |
Mar 06, 2020 | 0.2200 | 0.2236 | 0.1950 | 0.1968 | 179,200 | -0.02(-7.61%) |
Mar 05, 2020 | 0.2400 | 0.2400 | 0.2120 | 0.2130 | 179,911 | +0.00(+0.52%) |
Mar 04, 2020 | 0.2245 | 0.2245 | 0.2060 | 0.2119 | 133,431 | +0.00(+0.90%) |
Mar 03, 2020 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | 103,887 | +0.01(+4.90%) |
Mar 02, 2020 | 0.2006 | 0.2450 | 0.2000 | 0.2002 | 50,545 | -0.01(-4.67%) |
Feb 28, 2020 | 0.2125 | 0.2141 | 0.1950 | 0.2100 | 156,500 | -0.01(-3.80%) |
Feb 27, 2020 | 0.2200 | 0.2362 | 0.1801 | 0.2183 | 247,218 | -0.02(-7.11%) |
Feb 26, 2020 | 0.2300 | 0.2480 | 0.2300 | 0.2350 | 57,928 | -0.00(-0.25%) |
Feb 25, 2020 | 0.2500 | 0.2538 | 0.2352 | 0.2356 | 102,680 | -0.01(-5.76%) |
Feb 24, 2020 | 0.2300 | 0.2500 | 0.2340 | 0.2500 | 188,108 | +0.00(+0.81%) |
Feb 21, 2020 | 0.2500 | 0.2550 | 0.2350 | 0.2480 | 78,500 | -0.00(-1.12%) |
Feb 20, 2020 | 0.2498 | 0.2570 | 0.2302 | 0.2508 | 80,693 | +0.01(+2.87%) |
Feb 19, 2020 | 0.2300 | 0.2455 | 0.2251 | 0.2438 | 75,056 | +0.02(+8.84%) |
Feb 18, 2020 | 0.2201 | 0.2498 | 0.2201 | 0.2240 | 139,476 | -0.02(-6.71%) |
Feb 14, 2020 | 0.2444 | 0.2501 | 0.2370 | 0.2401 | 99,700 | -0.00(-1.80%) |
Feb 13, 2020 | 0.2500 | 0.2500 | 0.2360 | 0.2445 | 53,533 | +0.01(+3.69%) |
Feb 12, 2020 | 0.2480 | 0.2538 | 0.2301 | 0.2358 | 105,846 | -0.01(-5.60%) |
Feb 11, 2020 | 0.2579 | 0.2579 | 0.2304 | 0.2498 | 73,185 | -0.01(-3.89%) |
Feb 10, 2020 | 0.2500 | 0.2650 | 0.2398 | 0.2599 | 123,045 | +0.01(+5.48%) |
Feb 07, 2020 | 0.2444 | 0.2500 | 0.2400 | 0.2464 | 77,500 | +0.01(+4.85%) |
Feb 06, 2020 | 0.2400 | 0.2445 | 0.2302 | 0.2350 | 33,952 | -0.01(-2.08%) |
Feb 05, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 85,582 | +0.01(+2.87%) |
Feb 04, 2020 | 0.2400 | 0.2533 | 0.2203 | 0.2333 | 189,034 | -0.01(-2.79%) |
Feb 03, 2020 | 0.2600 | 0.2613 | 0.2400 | 0.2400 | 103,619 | -0.01(-4.69%) |
Jan 31, 2020 | 0.2530 | 0.2530 | 0.2500 | 0.2518 | 56,000 | -0.00(-0.51%) |
Jan 30, 2020 | 0.2600 | 0.2600 | 0.2501 | 0.2531 | 45,659 | -0.01(-2.24%) |
Jan 29, 2020 | 0.2694 | 0.2694 | 0.2506 | 0.2589 | 44,175 | -0.01(-3.90%) |
Jan 28, 2020 | 0.2720 | 0.2720 | 0.2400 | 0.2694 | 102,794 | +0.03(+12.25%) |
Jan 27, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 109,535 | -0.02(-7.69%) |
Jan 24, 2020 | 0.2780 | 0.2780 | 0.2401 | 0.2600 | 255,400 | -0.00(-0.99%) |
Jan 23, 2020 | 0.2700 | 0.2700 | 0.2580 | 0.2626 | 117,188 | -0.00(-0.42%) |
Jan 22, 2020 | 0.2629 | 0.2698 | 0.2600 | 0.2637 | 245,783 | +0.00(+0.30%) |
Jan 21, 2020 | 0.2700 | 0.2773 | 0.2601 | 0.2629 | 151,975 | -0.01(-3.24%) |
Jan 17, 2020 | 0.2993 | 0.2993 | 0.2715 | 0.2717 | 148,500 | -0.01(-4.67%) |
Jan 16, 2020 | 0.2799 | 0.2900 | 0.2750 | 0.2850 | 151,231 | +0.01(+1.82%) |
Jan 15, 2020 | 0.2650 | 0.2900 | 0.2650 | 0.2799 | 203,671 | -0.00(-0.07%) |
Jan 14, 2020 | 0.2650 | 0.3000 | 0.2650 | 0.2801 | 377,137 | +0.01(+3.74%) |
Jan 13, 2020 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | 352,499 | -0.03(-10.36%) |
Jan 10, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.3012 | 95,700 | +0.00(+0.40%) |
Jan 09, 2020 | 0.3101 | 0.3330 | 0.2832 | 0.3000 | 512,779 | -0.03(-7.83%) |
Jan 08, 2020 | 0.3900 | 0.3900 | 0.2900 | 0.3255 | 713,569 | -0.02(-7.13%) |
Jan 07, 2020 | 0.4190 | 0.4350 | 0.3500 | 0.3505 | 952,289 | -0.03(-7.76%) |
Jan 06, 2020 | 0.3400 | 0.3900 | 0.3000 | 0.3800 | 1,244,103 | +0.05(+15.22%) |
Jan 03, 2020 | 0.2899 | 0.3499 | 0.2780 | 0.3298 | 925,700 | +0.05(+17.79%) |
Jan 02, 2020 | 0.2700 | 0.2800 | 0.2640 | 0.2800 | 22,882 | +0.00(+0.97%) |
Dec 31, 2019 | 0.2599 | 0.2800 | 0.2599 | 0.2773 | 171,300 | +0.01(+2.70%) |
Dec 30, 2019 | 0.2750 | 0.2800 | 0.2618 | 0.2700 | 367,519 | -0.01(-1.82%) |
Dec 27, 2019 | 0.2800 | 0.2940 | 0.2710 | 0.2750 | 242,900 | -0.00(-0.43%) |
Dec 26, 2019 | 0.2728 | 0.3000 | 0.2728 | 0.2762 | 119,581 | -0.01(-2.99%) |
Dec 24, 2019 | 0.2950 | 0.3000 | 0.2611 | 0.2847 | 51,600 | -0.01(-1.83%) |
Dec 23, 2019 | 0.2772 | 0.3130 | 0.2700 | 0.2900 | 130,183 | +0.00(+0.07%) |
Dec 20, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2898 | 113,900 | -0.01(-1.80%) |
Dec 19, 2019 | 0.2999 | 0.3020 | 0.2800 | 0.2951 | 97,659 | +0.00(+0.51%) |
Dec 18, 2019 | 0.2600 | 0.2936 | 0.2600 | 0.2936 | 189,431 | +0.02(+7.15%) |
Dec 17, 2019 | 0.2800 | 0.2800 | 0.2500 | 0.2740 | 165,897 | +0.00(+1.52%) |
Dec 16, 2019 | 0.2501 | 0.2699 | 0.2490 | 0.2699 | 67,177 | +0.00(+0.71%) |
Dec 13, 2019 | 0.2672 | 0.2800 | 0.2619 | 0.2680 | 169,600 | +0.00(+0.30%) |
Dec 12, 2019 | 0.2690 | 0.2690 | 0.2510 | 0.2672 | 85,128 | +0.01(+2.02%) |
Dec 11, 2019 | 0.2522 | 0.2701 | 0.2518 | 0.2619 | 49,645 | -0.01(-3.04%) |
Dec 10, 2019 | 0.2697 | 0.2730 | 0.2525 | 0.2701 | 120,499 | -0.00(-1.10%) |
Dec 09, 2019 | 0.2625 | 0.2734 | 0.2500 | 0.2731 | 260,462 | +0.01(+4.92%) |
Dec 06, 2019 | 0.2211 | 0.2683 | 0.2211 | 0.2603 | 722,700 | +0.04(+15.69%) |
Dec 05, 2019 | 0.2411 | 0.2411 | 0.2103 | 0.2250 | 108,743 | -0.00(-2.05%) |
Dec 04, 2019 | 0.2218 | 0.2397 | 0.2218 | 0.2297 | 114,703 | -0.00(-0.82%) |
Dec 03, 2019 | 0.2201 | 0.2347 | 0.2201 | 0.2316 | 209,004 | +0.00(+0.78%) |
Dec 02, 2019 | 0.2400 | 0.2440 | 0.2203 | 0.2298 | 164,972 | -0.02(-6.20%) |
Nov 29, 2019 | 0.2499 | 0.2499 | 0.2321 | 0.2450 | 33,900 | +0.00(+1.49%) |
Nov 27, 2019 | 0.2400 | 0.2460 | 0.2301 | 0.2414 | 110,300 | +0.00(+0.58%) |
Nov 26, 2019 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 195,481 | -0.01(-4.00%) |
Nov 25, 2019 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 290,432 | -0.00(-1.81%) |
Nov 22, 2019 | 0.2500 | 0.2745 | 0.2401 | 0.2546 | 247,300 | +0.00(+1.84%) |
Nov 21, 2019 | 0.2800 | 0.2800 | 0.2455 | 0.2500 | 293,453 | -0.02(-7.41%) |
Nov 20, 2019 | 0.2901 | 0.2901 | 0.2399 | 0.2700 | 367,961 | -0.02(-6.90%) |
Nov 19, 2019 | 0.2996 | 0.3100 | 0.2778 | 0.2900 | 361,999 | -0.02(-6.45%) |
Nov 18, 2019 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 160,784 | -0.01(-3.13%) |
Nov 15, 2019 | 0.3100 | 0.3299 | 0.2900 | 0.3200 | 1,283,600 | +0.01(+3.90%) |
Nov 14, 2019 | 0.3259 | 0.3300 | 0.2950 | 0.3080 | 792,979 | -0.03(-9.39%) |
Nov 13, 2019 | 0.3000 | 0.3485 | 0.2905 | 0.3399 | 1,541,218 | +0.04(+15.14%) |
Nov 12, 2019 | 0.3241 | 0.3396 | 0.2900 | 0.2952 | 216,928 | -0.03(-8.61%) |
Nov 11, 2019 | 0.3413 | 0.3413 | 0.3211 | 0.3230 | 100,200 | -0.01(-3.58%) |
Nov 08, 2019 | 0.3450 | 0.3500 | 0.3312 | 0.3350 | 42,600 | -0.01(-1.47%) |
Nov 07, 2019 | 0.3580 | 0.3599 | 0.3255 | 0.3400 | 132,065 | -0.00(-0.29%) |
Nov 06, 2019 | 0.3548 | 0.3650 | 0.3401 | 0.3410 | 74,515 | -0.02(-4.48%) |
Nov 05, 2019 | 0.3600 | 0.3780 | 0.3453 | 0.3570 | 228,753 | -0.03(-6.91%) |
Nov 04, 2019 | 0.3780 | 0.3899 | 0.3706 | 0.3835 | 46,343 | +0.01(+3.51%) |
Nov 01, 2019 | 0.3570 | 0.3900 | 0.3570 | 0.3705 | 245,400 | +0.01(+2.92%) |
Oct 31, 2019 | 0.4300 | 0.5600 | 0.3500 | 0.3600 | 902,541 | -0.02(-5.24%) |
Oct 30, 2019 | 0.3700 | 0.3844 | 0.3700 | 0.3799 | 164,082 | +0.01(+2.68%) |
Oct 29, 2019 | 0.3501 | 0.3701 | 0.3250 | 0.3700 | 68,126 | -0.01(-3.85%) |
Oct 28, 2019 | 0.3686 | 0.3900 | 0.3655 | 0.3848 | 36,607 | +0.00(+1.26%) |
Oct 25, 2019 | 0.3786 | 0.4000 | 0.3655 | 0.3800 | 94,700 | +0.00(+0.00%) |
Oct 24, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 23,814 | +0.00(+0.29%) |
Oct 23, 2019 | 0.3780 | 0.3799 | 0.3601 | 0.3789 | 21,933 | +0.01(+2.41%) |
Oct 22, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 17,415 | +0.00(+1.04%) |
Oct 21, 2019 | 0.3748 | 0.3798 | 0.3600 | 0.3662 | 67,571 | -0.01(-1.56%) |
Oct 18, 2019 | 0.3710 | 0.3800 | 0.3700 | 0.3720 | 47,700 | -0.02(-4.62%) |
Oct 17, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 19,127 | +0.02(+5.38%) |
Oct 16, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 48,748 | -0.01(-3.72%) |
Oct 15, 2019 | 0.3900 | 0.3900 | 0.3803 | 0.3844 | 11,993 | +0.00(+1.10%) |
Oct 14, 2019 | 0.4000 | 0.4000 | 0.3705 | 0.3802 | 17,074 | -0.02(-4.95%) |
Oct 11, 2019 | 0.3680 | 0.4000 | 0.3601 | 0.4000 | 52,800 | +0.04(+10.19%) |
Oct 10, 2019 | 0.3600 | 0.3669 | 0.3600 | 0.3630 | 21,993 | +0.00(+0.78%) |
Oct 09, 2019 | 0.3600 | 0.3674 | 0.3600 | 0.3602 | 19,093 | +0.00(+0.06%) |
Oct 08, 2019 | 0.3600 | 0.3699 | 0.3600 | 0.3600 | 11,673 | +0.00(+0.90%) |
Oct 07, 2019 | 0.3700 | 0.3700 | 0.3506 | 0.3568 | 18,168 | -0.01(-2.22%) |
Oct 04, 2019 | 0.3700 | 0.3700 | 0.3501 | 0.3649 | 114,500 | +0.00(+1.36%) |
Oct 03, 2019 | 0.3600 | 0.3780 | 0.3600 | 0.3600 | 23,303 | -0.01(-2.70%) |
Oct 02, 2019 | 0.3700 | 0.4000 | 0.3661 | 0.3700 | 34,476 | -0.01(-1.33%) |
Oct 01, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 101,253 | -0.02(-4.12%) |
Sep 30, 2019 | 0.3900 | 0.3998 | 0.3758 | 0.3911 | 87,049 | +0.00(+0.28%) |
Sep 27, 2019 | 0.4000 | 0.4003 | 0.3807 | 0.3900 | 35,500 | -0.01(-2.52%) |
Sep 26, 2019 | 0.4100 | 0.4100 | 0.3823 | 0.4001 | 81,718 | +0.00(+0.02%) |
Sep 25, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 33,543 | -0.00(-0.99%) |
Sep 24, 2019 | 0.4100 | 0.4229 | 0.4001 | 0.4040 | 9,835 | -0.00(-1.13%) |
Sep 23, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4086 | 85,293 | -0.01(-2.74%) |
Sep 20, 2019 | 0.4243 | 0.4340 | 0.4200 | 0.4201 | 22,400 | -0.00(-0.45%) |
Sep 19, 2019 | 0.4577 | 0.4600 | 0.4208 | 0.4220 | 33,053 | -0.02(-4.09%) |
Sep 18, 2019 | 0.4200 | 0.4607 | 0.4200 | 0.4400 | 37,924 | +0.00(+0.64%) |
Sep 17, 2019 | 0.4912 | 0.4912 | 0.4040 | 0.4372 | 51,732 | -0.03(-6.92%) |
Sep 16, 2019 | 0.5099 | 0.5099 | 0.4500 | 0.4697 | 208,808 | +0.05(+12.18%) |
Sep 13, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4187 | 20,300 | +0.02(+4.65%) |
Sep 12, 2019 | 0.4025 | 0.4296 | 0.3700 | 0.4001 | 24,337 | -0.01(-2.41%) |
Sep 11, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 68,993 | +0.01(+2.30%) |
Sep 10, 2019 | 0.4000 | 0.4423 | 0.3900 | 0.4008 | 68,409 | -0.00(-0.07%) |
Sep 09, 2019 | 0.3800 | 0.4035 | 0.3656 | 0.4011 | 247,721 | +0.02(+5.55%) |
Sep 06, 2019 | 0.3699 | 0.3900 | 0.3699 | 0.3800 | 67,300 | +0.01(+3.80%) |
Sep 05, 2019 | 0.3800 | 0.4000 | 0.3600 | 0.3661 | 73,762 | -0.00(-1.05%) |
Sep 04, 2019 | 0.3700 | 0.3721 | 0.3602 | 0.3700 | 113,098 | +0.00(+0.76%) |
Sep 03, 2019 | 0.4020 | 0.4259 | 0.3501 | 0.3672 | 176,671 | -0.02(-6.35%) |
Aug 30, 2019 | 0.4090 | 0.4410 | 0.3861 | 0.3921 | 64,800 | -0.02(-4.97%) |
Aug 29, 2019 | 0.4020 | 0.4400 | 0.4012 | 0.4126 | 109,717 | +0.01(+2.82%) |
Aug 28, 2019 | 0.4113 | 0.4400 | 0.4000 | 0.4013 | 234,804 | -0.01(-2.24%) |
Aug 27, 2019 | 0.4130 | 0.4432 | 0.4001 | 0.4105 | 123,833 | -0.00(-0.48%) |
Aug 26, 2019 | 0.4400 | 0.4501 | 0.4100 | 0.4125 | 97,040 | -0.02(-4.05%) |
Aug 23, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4299 | 162,800 | -0.03(-6.58%) |
Aug 22, 2019 | 0.4500 | 0.4988 | 0.4212 | 0.4602 | 109,161 | +0.02(+4.59%) |
Aug 21, 2019 | 0.4300 | 0.4600 | 0.4100 | 0.4400 | 99,928 | +0.03(+6.77%) |
Aug 20, 2019 | 0.4200 | 0.4300 | 0.4032 | 0.4121 | 28,163 | -0.01(-1.93%) |
Aug 19, 2019 | 0.4121 | 0.4300 | 0.4121 | 0.4202 | 31,204 | +0.01(+2.49%) |
Aug 16, 2019 | 0.4102 | 0.4469 | 0.4000 | 0.4100 | 45,200 | +0.00(+0.00%) |
Aug 15, 2019 | 0.4100 | 0.4201 | 0.4100 | 0.4100 | 73,127 | -0.01(-2.38%) |
Aug 14, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 124,849 | -0.00(-0.97%) |
Aug 13, 2019 | 0.4006 | 0.4300 | 0.4000 | 0.4241 | 86,806 | -0.01(-1.37%) |
Aug 12, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 60,759 | -0.02(-4.00%) |
Aug 09, 2019 | 0.4150 | 0.4501 | 0.4065 | 0.4479 | 285,500 | +0.03(+6.64%) |
Aug 08, 2019 | 0.3800 | 0.4280 | 0.3800 | 0.4200 | 57,953 | -0.02(-4.55%) |
Aug 07, 2019 | 0.4700 | 0.4700 | 0.3600 | 0.4400 | 429,000 | -0.04(-8.33%) |
Aug 06, 2019 | 0.5300 | 0.5600 | 0.4600 | 0.4800 | 200,644 | -0.08(-14.29%) |
Aug 05, 2019 | 0.5502 | 0.5700 | 0.5001 | 0.5600 | 437,330 | -0.02(-3.73%) |
Aug 02, 2019 | 0.7000 | 0.8300 | 0.5310 | 0.5817 | 3,259,500 | -0.11(-15.70%) |
Aug 01, 2019 | 0.3800 | 0.8500 | 0.3700 | 0.6900 | 8,011,736 | +0.32(+86.64%) |
Jul 31, 2019 | 0.3452 | 0.3800 | 0.3400 | 0.3697 | 183,008 | +0.02(+7.10%) |
Jul 30, 2019 | 0.3400 | 0.3599 | 0.3311 | 0.3452 | 119,107 | +0.00(+1.14%) |
Jul 29, 2019 | 0.3700 | 0.3712 | 0.3400 | 0.3413 | 13,295 | -0.02(-5.17%) |
Jul 26, 2019 | 0.3720 | 0.3720 | 0.3400 | 0.3599 | 30,400 | -0.01(-2.68%) |
Jul 25, 2019 | 0.3800 | 0.3800 | 0.3311 | 0.3698 | 163,752 | -0.01(-2.07%) |
Jul 24, 2019 | 0.3900 | 0.4200 | 0.3701 | 0.3776 | 80,716 | -0.01(-3.18%) |
Jul 23, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 79,704 | -0.02(-4.79%) |
Jul 22, 2019 | 0.4200 | 0.4200 | 0.4048 | 0.4096 | 22,575 | +0.00(+0.42%) |
Jul 19, 2019 | 0.4010 | 0.4400 | 0.4010 | 0.4079 | 16,000 | +0.01(+1.90%) |
Jul 18, 2019 | 0.4002 | 0.4350 | 0.4002 | 0.4003 | 13,906 | -0.03(-6.03%) |
Jul 17, 2019 | 0.4350 | 0.4500 | 0.4251 | 0.4260 | 30,149 | -0.01(-3.18%) |
Jul 16, 2019 | 0.4600 | 0.4600 | 0.4301 | 0.4400 | 18,275 | -0.02(-4.33%) |
Jul 15, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4599 | 29,675 | +0.01(+2.50%) |
Jul 12, 2019 | 0.4400 | 0.4500 | 0.4364 | 0.4487 | 19,100 | -0.00(-0.29%) |
Jul 11, 2019 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 20,612 | +0.01(+3.40%) |
Jul 10, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4352 | 29,951 | +0.01(+2.38%) |
Jul 09, 2019 | 0.4100 | 0.4410 | 0.4100 | 0.4251 | 40,067 | +0.01(+3.51%) |
Jul 08, 2019 | 0.4200 | 0.4200 | 0.4001 | 0.4107 | 52,690 | -0.01(-2.19%) |
Jul 05, 2019 | 0.4300 | 0.4301 | 0.4001 | 0.4199 | 52,900 | -0.01(-2.37%) |
Jul 03, 2019 | 0.4500 | 0.4500 | 0.4250 | 0.4301 | 26,300 | +0.00(+0.02%) |
Jul 02, 2019 | 0.4356 | 0.4494 | 0.4300 | 0.4300 | 9,714 | -0.00(-0.05%) |
Jul 01, 2019 | 0.4400 | 0.4400 | 0.4001 | 0.4302 | 15,324 | -0.00(-0.16%) |
Jun 28, 2019 | 0.4100 | 0.4490 | 0.4100 | 0.4309 | 42,400 | -0.01(-2.58%) |
Jun 27, 2019 | 0.4159 | 0.4489 | 0.4159 | 0.4423 | 30,499 | +0.01(+2.36%) |
Jun 26, 2019 | 0.4180 | 0.4500 | 0.4159 | 0.4321 | 85,577 | -0.02(-3.96%) |
Jun 25, 2019 | 0.4701 | 0.4849 | 0.4353 | 0.4499 | 133,469 | -0.03(-7.12%) |
Jun 24, 2019 | 0.5073 | 0.5473 | 0.4801 | 0.4844 | 113,535 | -0.01(-2.14%) |
Jun 21, 2019 | 0.5380 | 0.5680 | 0.4700 | 0.4950 | 110,200 | -0.05(-8.33%) |
Jun 20, 2019 | 0.5400 | 0.5796 | 0.5001 | 0.5400 | 251,531 | +0.04(+8.00%) |
Jun 19, 2019 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 64,126 | +0.10(+25.00%) |
Jun 18, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 137,252 | -0.01(-1.77%) |
Jun 17, 2019 | 0.4100 | 0.4100 | 0.3877 | 0.4072 | 18,468 | -0.00(-0.44%) |
Jun 14, 2019 | 0.4300 | 0.4300 | 0.3810 | 0.4090 | 69,400 | +0.03(+7.07%) |
Jun 13, 2019 | 0.4100 | 0.4100 | 0.3600 | 0.3820 | 190,242 | -0.03(-6.37%) |
Jun 12, 2019 | 0.4280 | 0.4280 | 0.3920 | 0.4080 | 53,226 | -0.02(-3.55%) |
Jun 11, 2019 | 0.4590 | 0.4590 | 0.3720 | 0.4230 | 66,163 | -0.02(-3.73%) |
Jun 10, 2019 | 0.4501 | 0.4900 | 0.4322 | 0.4394 | 83,419 | -0.04(-8.02%) |
Jun 07, 2019 | 0.4560 | 0.4800 | 0.4550 | 0.4777 | 19,100 | +0.02(+4.76%) |
Jun 06, 2019 | 0.4900 | 0.4900 | 0.4555 | 0.4560 | 35,718 | -0.02(-5.00%) |
Jun 05, 2019 | 0.5400 | 0.5660 | 0.4701 | 0.4800 | 72,652 | -0.05(-9.50%) |
Jun 04, 2019 | 0.5600 | 0.5614 | 0.5200 | 0.5304 | 17,965 | -0.04(-6.95%) |
Jun 03, 2019 | 0.5300 | 0.5900 | 0.5000 | 0.5700 | 295,973 | +0.06(+10.70%) |
May 31, 2019 | 0.5600 | 0.5600 | 0.4911 | 0.5149 | 231,500 | -0.03(-5.52%) |
May 30, 2019 | 0.5551 | 0.5800 | 0.5401 | 0.5450 | 16,591 | -0.02(-2.68%) |
May 29, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 22,009 | -0.02(-3.46%) |
May 28, 2019 | 0.5920 | 0.6030 | 0.5721 | 0.5801 | 38,975 | -0.01(-1.84%) |
May 24, 2019 | 0.5900 | 0.6259 | 0.5900 | 0.5910 | 146,100 | -0.01(-1.48%) |
May 23, 2019 | 0.6300 | 0.6700 | 0.5800 | 0.5999 | 62,332 | -0.03(-4.79%) |
May 22, 2019 | 0.6500 | 0.6793 | 0.6300 | 0.6301 | 31,801 | -0.05(-8.01%) |
May 21, 2019 | 0.6800 | 0.7100 | 0.6601 | 0.6850 | 30,525 | +0.02(+2.24%) |
May 20, 2019 | 0.7100 | 0.7100 | 0.6635 | 0.6700 | 26,637 | -0.02(-3.60%) |
May 17, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6950 | 71,600 | +0.01(+1.30%) |
May 16, 2019 | 0.6929 | 0.7099 | 0.6800 | 0.6861 | 27,451 | -0.01(-1.96%) |
May 15, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.6998 | 55,310 | -0.01(-1.44%) |
May 14, 2019 | 0.7351 | 0.7351 | 0.7001 | 0.7100 | 10,769 | +0.01(+1.41%) |
May 13, 2019 | 0.7117 | 0.7463 | 0.7001 | 0.7001 | 17,006 | -0.02(-2.71%) |
May 10, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7196 | 12,700 | +0.02(+2.80%) |
May 09, 2019 | 0.7100 | 0.7221 | 0.7000 | 0.7000 | 12,088 | -0.02(-3.06%) |
May 08, 2019 | 0.7151 | 0.7299 | 0.7001 | 0.7221 | 69,447 | +0.01(+1.73%) |
May 07, 2019 | 0.7278 | 0.7393 | 0.7007 | 0.7098 | 47,657 | -0.03(-4.08%) |
May 06, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 22,023 | +0.00(+0.00%) |
May 03, 2019 | 0.7590 | 0.7600 | 0.7101 | 0.7400 | 71,900 | +0.00(+0.00%) |
May 02, 2019 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 73,116 | -0.01(-1.43%) |