Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.820 | 7.980 | 7.490 | 7.510 | 105,462 | -0.31(-3.96%) |
Apr 29, 2019 | 7.900 | 8.080 | 7.750 | 7.820 | 54,474 | -0.06(-0.76%) |
Apr 26, 2019 | 7.800 | 7.880 | 7.420 | 7.880 | 89,900 | +0.02(+0.25%) |
Apr 25, 2019 | 8.050 | 8.050 | 7.660 | 7.860 | 113,001 | -0.26(-3.20%) |
Apr 24, 2019 | 8.220 | 8.375 | 8.060 | 8.120 | 50,472 | -0.06(-0.73%) |
Apr 23, 2019 | 8.250 | 8.510 | 8.130 | 8.180 | 102,462 | -0.10(-1.21%) |
Apr 22, 2019 | 8.040 | 8.370 | 7.980 | 8.280 | 77,676 | +0.18(+2.22%) |
Apr 18, 2019 | 8.220 | 8.220 | 7.900 | 8.100 | 146,300 | -0.10(-1.22%) |
Apr 17, 2019 | 8.370 | 8.420 | 7.850 | 8.200 | 159,655 | -0.12(-1.44%) |
Apr 16, 2019 | 8.550 | 8.750 | 7.740 | 8.320 | 315,213 | -0.19(-2.23%) |
Apr 15, 2019 | 9.030 | 9.130 | 8.300 | 8.510 | 216,805 | -0.50(-5.55%) |
Apr 12, 2019 | 9.050 | 9.563 | 8.880 | 9.010 | 208,800 | +0.02(+0.22%) |
Apr 11, 2019 | 9.760 | 9.760 | 8.730 | 8.990 | 394,210 | -0.65(-6.74%) |
Apr 10, 2019 | 8.760 | 9.700 | 8.750 | 9.640 | 300,411 | +0.93(+10.68%) |
Apr 09, 2019 | 8.820 | 8.900 | 8.600 | 8.710 | 151,649 | -0.14(-1.58%) |
Apr 08, 2019 | 8.580 | 9.290 | 8.490 | 8.850 | 180,998 | +0.31(+3.63%) |
Apr 05, 2019 | 8.290 | 8.670 | 8.270 | 8.540 | 168,600 | +0.17(+2.03%) |
Apr 04, 2019 | 8.210 | 8.380 | 8.110 | 8.370 | 118,377 | +0.25(+3.08%) |
Apr 03, 2019 | 7.730 | 8.385 | 7.682 | 8.120 | 235,225 | +0.38(+4.91%) |
Apr 02, 2019 | 7.670 | 7.840 | 7.450 | 7.740 | 105,728 | +0.06(+0.78%) |
Apr 01, 2019 | 7.920 | 8.090 | 7.570 | 7.680 | 185,404 | -0.24(-3.03%) |
Mar 29, 2019 | 7.300 | 7.920 | 6.990 | 7.920 | 275,600 | +0.36(+4.76%) |
Mar 28, 2019 | 7.370 | 7.720 | 7.300 | 7.560 | 179,055 | +0.27(+3.70%) |
Mar 27, 2019 | 7.140 | 7.350 | 7.100 | 7.290 | 100,986 | +0.16(+2.24%) |
Mar 26, 2019 | 7.300 | 7.320 | 7.000 | 7.130 | 84,111 | -0.12(-1.66%) |
Mar 25, 2019 | 7.270 | 7.420 | 7.050 | 7.250 | 206,865 | -0.05(-0.68%) |
Mar 22, 2019 | 7.390 | 7.630 | 7.170 | 7.300 | 280,700 | -0.16(-2.14%) |
Mar 21, 2019 | 7.380 | 7.850 | 7.290 | 7.460 | 550,636 | +0.01(+0.13%) |
Mar 20, 2019 | 7.240 | 7.725 | 7.170 | 7.450 | 336,608 | +0.34(+4.78%) |
Mar 19, 2019 | 7.350 | 7.400 | 6.770 | 7.110 | 318,705 | -0.24(-3.27%) |
Mar 18, 2019 | 7.050 | 7.660 | 6.700 | 7.350 | 722,267 | +0.64(+9.54%) |
Mar 15, 2019 | 5.810 | 6.715 | 5.735 | 6.710 | 606,500 | +0.91(+15.69%) |
Mar 14, 2019 | 5.950 | 5.950 | 5.620 | 5.800 | 281,413 | +0.20(+3.57%) |
Mar 13, 2019 | 5.680 | 5.950 | 5.570 | 5.600 | 206,156 | -0.04(-0.71%) |
Mar 12, 2019 | 5.700 | 5.780 | 5.460 | 5.640 | 308,516 | +0.03(+0.53%) |
Mar 11, 2019 | 5.770 | 5.870 | 5.510 | 5.610 | 327,160 | +0.20(+3.70%) |
Mar 08, 2019 | 5.200 | 5.410 | 5.000 | 5.410 | 441,600 | +0.39(+7.77%) |
Mar 07, 2019 | 4.810 | 5.050 | 4.810 | 5.020 | 238,689 | +0.20(+4.15%) |
Mar 06, 2019 | 4.820 | 4.900 | 4.700 | 4.820 | 83,750 | -0.04(-0.82%) |
Mar 05, 2019 | 5.020 | 5.020 | 4.760 | 4.860 | 76,510 | -0.11(-2.21%) |
Mar 04, 2019 | 5.000 | 5.060 | 4.810 | 4.970 | 127,381 | +0.07(+1.43%) |
Mar 01, 2019 | 4.820 | 4.920 | 4.730 | 4.900 | 65,300 | +0.08(+1.66%) |
Feb 28, 2019 | 4.700 | 4.996 | 4.620 | 4.820 | 97,161 | -0.11(-2.23%) |
Feb 27, 2019 | 4.980 | 5.025 | 4.900 | 4.930 | 61,838 | -0.04(-0.80%) |
Feb 26, 2019 | 5.070 | 5.070 | 4.860 | 4.970 | 118,322 | +0.01(+0.20%) |
Feb 25, 2019 | 4.980 | 5.100 | 4.900 | 4.960 | 183,896 | +0.06(+1.22%) |
Feb 22, 2019 | 4.860 | 4.950 | 4.700 | 4.900 | 280,500 | +0.10(+2.08%) |
Feb 21, 2019 | 4.590 | 4.800 | 4.560 | 4.800 | 219,991 | +0.24(+5.26%) |
Feb 20, 2019 | 4.530 | 4.610 | 4.490 | 4.560 | 73,053 | +0.01(+0.22%) |
Feb 19, 2019 | 4.350 | 4.580 | 4.350 | 4.550 | 133,585 | +0.27(+6.31%) |
Feb 15, 2019 | 4.410 | 4.520 | 4.020 | 4.280 | 415,900 | -0.15(-3.39%) |
Feb 14, 2019 | 4.390 | 4.567 | 4.390 | 4.430 | 147,815 | +0.04(+0.91%) |
Feb 13, 2019 | 4.420 | 4.510 | 4.320 | 4.390 | 173,425 | -0.06(-1.35%) |
Feb 12, 2019 | 4.470 | 4.500 | 4.310 | 4.450 | 217,570 | -0.01(-0.22%) |
Feb 11, 2019 | 4.480 | 4.730 | 4.390 | 4.460 | 363,789 | +0.11(+2.53%) |
Feb 08, 2019 | 4.420 | 4.480 | 4.310 | 4.350 | 389,900 | -0.15(-3.33%) |
Feb 07, 2019 | 4.530 | 4.750 | 4.450 | 4.500 | 268,909 | -0.12(-2.60%) |
Feb 06, 2019 | 4.850 | 4.860 | 4.617 | 4.620 | 1,189,882 | -1.43(-23.64%) |
Feb 05, 2019 | 6.100 | 6.310 | 6.010 | 6.050 | 119,423 | -0.10(-1.63%) |
Feb 04, 2019 | 6.220 | 6.280 | 6.050 | 6.150 | 44,543 | -0.01(-0.16%) |
Feb 01, 2019 | 6.430 | 6.590 | 6.050 | 6.160 | 66,200 | -0.21(-3.30%) |
Jan 31, 2019 | 6.160 | 6.460 | 6.140 | 6.370 | 59,751 | +0.21(+3.41%) |
Jan 30, 2019 | 5.960 | 6.180 | 5.840 | 6.160 | 34,189 | +0.28(+4.76%) |
Jan 29, 2019 | 5.870 | 6.000 | 5.800 | 5.880 | 28,990 | +0.06(+1.03%) |
Jan 28, 2019 | 6.150 | 6.150 | 5.810 | 5.820 | 65,872 | -0.36(-5.83%) |
Jan 25, 2019 | 6.040 | 6.300 | 5.960 | 6.180 | 89,800 | +0.10(+1.64%) |
Jan 24, 2019 | 5.890 | 6.110 | 5.700 | 6.080 | 80,274 | +0.15(+2.53%) |
Jan 23, 2019 | 6.210 | 6.410 | 5.830 | 5.930 | 92,205 | -0.32(-5.12%) |
Jan 22, 2019 | 6.530 | 6.650 | 5.990 | 6.250 | 107,731 | -0.37(-5.59%) |
Jan 18, 2019 | 6.680 | 6.780 | 6.400 | 6.620 | 131,400 | -0.07(-1.05%) |
Jan 17, 2019 | 6.400 | 6.900 | 6.320 | 6.690 | 361,651 | +0.45(+7.21%) |
Jan 16, 2019 | 5.500 | 6.690 | 5.500 | 6.240 | 524,253 | +0.74(+13.45%) |
Jan 15, 2019 | 5.550 | 5.840 | 5.400 | 5.500 | 256,245 | +0.09(+1.66%) |
Jan 14, 2019 | 5.540 | 5.570 | 5.130 | 5.410 | 171,727 | +0.05(+0.93%) |
Jan 11, 2019 | 5.400 | 5.400 | 5.050 | 5.360 | 69,900 | -0.05(-0.92%) |
Jan 10, 2019 | 5.240 | 5.670 | 5.150 | 5.410 | 79,734 | +0.19(+3.64%) |
Jan 09, 2019 | 5.160 | 5.240 | 4.940 | 5.220 | 86,172 | +0.24(+4.82%) |
Jan 08, 2019 | 5.150 | 5.200 | 4.861 | 4.980 | 82,915 | -0.13(-2.54%) |
Jan 07, 2019 | 4.990 | 5.400 | 4.930 | 5.110 | 118,102 | +0.14(+2.82%) |
Jan 04, 2019 | 4.760 | 5.080 | 4.750 | 4.970 | 112,800 | +0.37(+8.04%) |
Jan 03, 2019 | 4.250 | 5.310 | 4.250 | 4.600 | 202,763 | +0.17(+3.84%) |
Jan 02, 2019 | 4.440 | 4.690 | 4.110 | 4.430 | 127,833 | +0.06(+1.37%) |
Dec 31, 2018 | 4.100 | 4.800 | 3.820 | 4.370 | 264,100 | +3.96(+965.85%) |
Dec 28, 2018 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | 876,700 | +0.01(+2.50%) |
Dec 27, 2018 | 0.4000 | 0.4200 | 0.3600 | 0.4000 | 1,495,939 | +0.00(+0.76%) |
Dec 26, 2018 | 0.4050 | 0.4400 | 0.3850 | 0.3970 | 1,069,756 | -0.02(-5.48%) |
Dec 24, 2018 | 0.4800 | 0.4800 | 0.3800 | 0.4200 | 699,500 | -0.03(-6.67%) |
Dec 21, 2018 | 0.5000 | 0.5200 | 0.4300 | 0.4500 | 1,400,600 | -0.05(-10.18%) |
Dec 20, 2018 | 0.5110 | 0.5298 | 0.4904 | 0.5010 | 726,878 | -0.02(-3.64%) |
Dec 19, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5199 | 729,103 | -0.01(-2.64%) |
Dec 18, 2018 | 0.5400 | 0.5599 | 0.5100 | 0.5340 | 480,047 | +0.00(+0.75%) |
Dec 17, 2018 | 0.5900 | 0.5999 | 0.5200 | 0.5300 | 568,254 | -0.06(-10.17%) |
Dec 14, 2018 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 323,500 | -0.03(-4.84%) |
Dec 13, 2018 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 374,291 | +0.01(+1.52%) |
Dec 12, 2018 | 0.6000 | 0.6250 | 0.6000 | 0.6107 | 303,344 | -0.00(-0.68%) |
Dec 11, 2018 | 0.6100 | 0.6300 | 0.5700 | 0.6149 | 244,366 | +0.01(+2.45%) |
Dec 10, 2018 | 0.6134 | 0.6200 | 0.5800 | 0.6002 | 418,215 | +0.00(+0.03%) |
Dec 07, 2018 | 0.5750 | 0.6300 | 0.5750 | 0.6000 | 225,600 | +0.01(+0.84%) |
Dec 06, 2018 | 0.6000 | 0.6445 | 0.5612 | 0.5950 | 200,742 | -0.03(-4.80%) |
Dec 04, 2018 | 0.6550 | 0.6550 | 0.6000 | 0.6250 | 132,700 | -0.03(-3.85%) |
Dec 03, 2018 | 0.6400 | 0.6600 | 0.6300 | 0.6500 | 267,927 | +0.03(+4.84%) |
Nov 30, 2018 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 317,600 | -0.04(-5.92%) |
Nov 29, 2018 | 0.6500 | 0.6590 | 0.6302 | 0.6590 | 398,864 | +0.03(+4.60%) |
Nov 28, 2018 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 322,534 | +0.03(+5.00%) |
Nov 27, 2018 | 0.6000 | 0.6300 | 0.5700 | 0.6000 | 391,137 | +0.02(+3.45%) |
Nov 26, 2018 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 327,233 | +0.01(+1.75%) |
Nov 23, 2018 | 0.6100 | 0.6200 | 0.5700 | 0.5700 | 310,400 | -0.02(-3.01%) |
Nov 21, 2018 | 0.5877 | 0.5877 | 0.5877 | 0 | +0.01(+1.33%) | |
Nov 20, 2018 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 592,620 | -0.02(-3.49%) |
Nov 19, 2018 | 0.6250 | 0.6475 | 0.6000 | 0.6010 | 308,168 | -0.02(-3.06%) |
Nov 16, 2018 | 0.6600 | 0.6600 | 0.6000 | 0.6200 | 523,800 | -0.02(-3.49%) |
Nov 15, 2018 | 0.6400 | 0.6500 | 0.6250 | 0.6424 | 356,780 | +0.00(+0.37%) |
Nov 14, 2018 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 280,829 | -0.02(-2.68%) |
Nov 13, 2018 | 0.6594 | 0.6800 | 0.6210 | 0.6576 | 391,219 | +0.01(+1.95%) |
Nov 12, 2018 | 0.6900 | 0.7096 | 0.6400 | 0.6450 | 226,148 | -0.04(-6.52%) |
Nov 09, 2018 | 0.7050 | 0.7100 | 0.6820 | 0.6900 | 181,200 | -0.01(-1.43%) |
Nov 08, 2018 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | 464,901 | +0.02(+2.94%) |
Nov 07, 2018 | 0.6750 | 0.6950 | 0.6663 | 0.6800 | 242,846 | +0.01(+1.01%) |
Nov 06, 2018 | 0.6660 | 0.6750 | 0.6500 | 0.6732 | 116,540 | +0.01(+2.00%) |
Nov 05, 2018 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 213,146 | +0.00(+0.00%) |
Nov 02, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 464,200 | -0.03(-4.35%) |
Nov 01, 2018 | 0.6400 | 0.6900 | 0.6300 | 0.6900 | 487,990 | +0.05(+7.81%) |
Oct 31, 2018 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 357,839 | +0.01(+1.41%) |
Oct 30, 2018 | 0.6350 | 0.6500 | 0.6151 | 0.6311 | 404,143 | +0.00(+0.17%) |
Oct 29, 2018 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 348,626 | -0.02(-3.08%) |
Oct 26, 2018 | 0.6300 | 0.6600 | 0.6200 | 0.6500 | 543,700 | +0.00(+0.11%) |
Oct 25, 2018 | 0.6840 | 0.6840 | 0.6401 | 0.6493 | 341,586 | -0.03(-4.51%) |
Oct 24, 2018 | 0.6500 | 0.6800 | 0.6350 | 0.6800 | 648,954 | +0.01(+1.49%) |
Oct 23, 2018 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 451,305 | -0.01(-1.47%) |
Oct 22, 2018 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 275,639 | -0.02(-2.86%) |
Oct 19, 2018 | 0.7000 | 0.7200 | 0.6850 | 0.7000 | 542,600 | +0.01(+1.45%) |
Oct 18, 2018 | 0.6400 | 0.7000 | 0.6300 | 0.6900 | 832,316 | +0.05(+7.81%) |
Oct 17, 2018 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 1,313,704 | -0.02(-3.34%) |
Oct 16, 2018 | 0.6710 | 0.7141 | 0.6502 | 0.6621 | 883,447 | -0.01(-2.06%) |
Oct 15, 2018 | 0.7200 | 0.7200 | 0.6300 | 0.6760 | 2,423,577 | -0.04(-6.11%) |
Oct 12, 2018 | 0.7400 | 0.7400 | 0.6700 | 0.7200 | 722,400 | -0.00(-0.58%) |
Oct 11, 2018 | 0.7200 | 0.7470 | 0.7100 | 0.7242 | 511,440 | -0.00(-0.23%) |
Oct 10, 2018 | 0.7500 | 0.7600 | 0.7200 | 0.7259 | 699,216 | -0.03(-4.49%) |
Oct 09, 2018 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 514,790 | -0.01(-1.30%) |
Oct 08, 2018 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 653,832 | +0.03(+4.05%) |
Oct 05, 2018 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 674,800 | -0.02(-2.49%) |
Oct 04, 2018 | 0.7900 | 0.7992 | 0.7522 | 0.7589 | 1,194,635 | -0.02(-2.71%) |
Oct 03, 2018 | 0.8800 | 0.8800 | 0.7500 | 0.7800 | 3,013,191 | -0.07(-8.18%) |
Oct 02, 2018 | 0.8370 | 0.8600 | 0.8100 | 0.8495 | 1,296,747 | +0.01(+1.13%) |
Oct 01, 2018 | 0.8100 | 0.8700 | 0.7900 | 0.8400 | 3,107,079 | +0.04(+5.00%) |
Sep 28, 2018 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 569,600 | -0.02(-2.75%) |
Sep 27, 2018 | 0.8190 | 0.8300 | 0.8100 | 0.8226 | 567,364 | +0.00(+0.32%) |
Sep 26, 2018 | 0.8600 | 0.8700 | 0.7900 | 0.8200 | 1,680,268 | -0.05(-5.96%) |
Sep 25, 2018 | 0.8600 | 0.8799 | 0.8400 | 0.8720 | 1,728,714 | +0.02(+2.61%) |
Sep 24, 2018 | 0.8400 | 0.8800 | 0.8301 | 0.8498 | 2,273,072 | +0.01(+1.17%) |
Sep 21, 2018 | 0.8300 | 0.8400 | 0.7900 | 0.8400 | 1,127,500 | +0.01(+1.20%) |
Sep 20, 2018 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 1,320,715 | +0.02(+1.94%) |
Sep 19, 2018 | 0.8100 | 0.8400 | 0.7800 | 0.8142 | 2,754,244 | +0.04(+5.74%) |
Sep 18, 2018 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 230,179 | +0.01(+1.13%) |
Sep 17, 2018 | 0.7700 | 0.7889 | 0.7500 | 0.7614 | 585,584 | +0.00(+0.18%) |
Sep 14, 2018 | 0.8100 | 0.8500 | 0.7500 | 0.7600 | 1,270,000 | -0.06(-7.32%) |
Sep 13, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.8200 | 882,582 | +0.02(+2.50%) |
Sep 12, 2018 | 0.7693 | 0.8200 | 0.7400 | 0.8000 | 986,555 | +0.02(+2.66%) |
Sep 11, 2018 | 0.7400 | 0.7800 | 0.7260 | 0.7793 | 883,895 | +0.04(+5.31%) |
Sep 10, 2018 | 0.7100 | 0.7400 | 0.6700 | 0.7400 | 1,619,019 | +0.03(+4.23%) |
Sep 07, 2018 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 1,150,400 | -0.03(-4.36%) |
Sep 06, 2018 | 0.8000 | 0.8000 | 0.7150 | 0.7424 | 886,991 | -0.02(-2.32%) |
Sep 05, 2018 | 0.7500 | 0.7700 | 0.7100 | 0.7600 | 1,527,430 | +0.04(+5.56%) |
Sep 04, 2018 | 0.7232 | 0.7298 | 0.6600 | 0.7200 | 2,197,811 | +0.01(+1.41%) |
Aug 31, 2018 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.09(-10.88%) | |
Aug 30, 2018 | 0.7800 | 0.8364 | 0.7500 | 0.7967 | 3,076,460 | +0.02(+2.65%) |
Aug 29, 2018 | 0.7280 | 0.7799 | 0.7100 | 0.7761 | 773,718 | +0.06(+7.85%) |
Aug 28, 2018 | 0.7400 | 0.7400 | 0.7031 | 0.7196 | 491,957 | -0.00(-0.06%) |
Aug 27, 2018 | 0.7300 | 0.7500 | 0.6900 | 0.7200 | 1,270,104 | +0.01(+1.41%) |
Aug 24, 2018 | 0.7200 | 0.7500 | 0.6900 | 0.7100 | 1,695,600 | +0.01(+1.43%) |
Aug 23, 2018 | 0.6800 | 0.7100 | 0.6500 | 0.7000 | 1,416,190 | +0.04(+6.06%) |
Aug 22, 2018 | 0.6500 | 0.6900 | 0.6400 | 0.6600 | 569,140 | +0.02(+2.39%) |
Aug 21, 2018 | 0.6485 | 0.6490 | 0.6380 | 0.6446 | 240,632 | +0.00(+0.77%) |
Aug 20, 2018 | 0.6400 | 0.6571 | 0.6100 | 0.6397 | 741,185 | -0.01(-1.58%) |
Aug 17, 2018 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 136,200 | +0.00(+0.00%) |
Aug 16, 2018 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 220,667 | -0.00(-0.31%) |
Aug 15, 2018 | 0.6670 | 0.6700 | 0.6410 | 0.6520 | 194,392 | -0.00(-0.03%) |
Aug 14, 2018 | 0.6410 | 0.6699 | 0.6301 | 0.6522 | 423,911 | -0.00(-0.12%) |
Aug 13, 2018 | 0.6710 | 0.6800 | 0.6300 | 0.6530 | 472,938 | -0.02(-2.83%) |
Aug 10, 2018 | 0.6800 | 0.7390 | 0.6550 | 0.6720 | 574,600 | -0.02(-3.13%) |
Aug 09, 2018 | 0.7300 | 0.7300 | 0.6150 | 0.6937 | 1,038,805 | -0.01(-1.52%) |
Aug 08, 2018 | 0.6570 | 0.7300 | 0.6275 | 0.7044 | 1,041,023 | +0.05(+8.37%) |
Aug 07, 2018 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 363,269 | +0.02(+3.17%) |
Aug 06, 2018 | 0.6431 | 0.6600 | 0.6120 | 0.6300 | 778,902 | +0.00(+0.00%) |
Aug 03, 2018 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 1,181,700 | +0.01(+1.58%) |
Aug 02, 2018 | 0.6533 | 0.6803 | 0.6150 | 0.6202 | 1,132,066 | -0.02(-3.84%) |
Aug 01, 2018 | 0.7108 | 0.7108 | 0.6340 | 0.6450 | 738,517 | -0.04(-6.52%) |
Jul 31, 2018 | 0.6767 | 0.7190 | 0.6602 | 0.6900 | 582,663 | +0.02(+2.94%) |
Jul 30, 2018 | 0.6975 | 0.7000 | 0.6700 | 0.6703 | 413,682 | -0.02(-3.55%) |
Jul 27, 2018 | 0.7300 | 0.7310 | 0.6750 | 0.6950 | 489,600 | -0.05(-6.38%) |
Jul 26, 2018 | 0.7100 | 0.7599 | 0.6823 | 0.7424 | 883,018 | +0.04(+6.01%) |
Jul 25, 2018 | 0.6755 | 0.7100 | 0.6611 | 0.7003 | 799,025 | +0.03(+4.84%) |
Jul 24, 2018 | 0.7270 | 0.7350 | 0.6610 | 0.6680 | 1,796,146 | -0.06(-8.13%) |
Jul 23, 2018 | 0.7900 | 0.7110 | 0.7271 | 1,149,459 | -0.02(-2.53%) | |
Jul 20, 2018 | 0.7716 | 0.7900 | 0.7450 | 0.7460 | 819,260 | -0.01(-0.75%) |
Jul 19, 2018 | 0.7743 | 0.7890 | 0.7400 | 0.7516 | 490,646 | -0.02(-2.86%) |
Jul 18, 2018 | 0.8000 | 0.8074 | 0.7500 | 0.7737 | 979,769 | -0.01(-1.83%) |
Jul 17, 2018 | 0.8386 | 0.8386 | 0.7850 | 0.7881 | 655,111 | -0.03(-3.89%) |
Jul 16, 2018 | 0.8900 | 0.8900 | 0.8050 | 0.8200 | 784,873 | -0.03(-3.53%) |
Jul 13, 2018 | 0.8800 | 0.8800 | 0.8310 | 0.8500 | 315,073 | -0.03(-3.24%) |
Jul 12, 2018 | 0.8800 | 0.7800 | 0.8785 | 1,096,298 | +0.06(+7.13%) | |
Jul 11, 2018 | 0.8681 | 0.8681 | 0.8200 | 0.8200 | 817,214 | -0.04(-4.13%) |
Jul 10, 2018 | 0.9036 | 0.9036 | 0.8401 | 0.8553 | 764,070 | -0.02(-2.73%) |
Jul 09, 2018 | 0.9300 | 0.9300 | 0.8401 | 0.8793 | 990,799 | +0.03(+3.43%) |
Jul 06, 2018 | 0.8741 | 0.8799 | 0.8400 | 0.8501 | 695,291 | -0.02(-2.75%) |
Jul 05, 2018 | 0.8910 | 0.9100 | 0.8621 | 0.8741 | 654,753 | -0.04(-3.96%) |
Jul 03, 2018 | 0.9101 | 0.9101 | 0.9101 | 0 | +0.02(+2.26%) | |
Jul 02, 2018 | 0.9605 | 0.9640 | 0.8600 | 0.8900 | 1,143,822 | -0.07(-7.19%) |
Jun 29, 2018 | 0.9399 | 1.040 | 0.9100 | 0.9590 | 3,081,756 | +0.04(+4.24%) |
Jun 28, 2018 | 0.9463 | 0.9463 | 0.8756 | 0.9200 | 863,943 | -0.01(-0.99%) |
Jun 27, 2018 | 0.9500 | 0.9699 | 0.9100 | 0.9292 | 619,126 | -0.01(-1.15%) |
Jun 26, 2018 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 1,559,027 | -0.01(-1.05%) |
Jun 25, 2018 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | 2,745,954 | +0.04(+4.40%) |
Jun 22, 2018 | 0.8800 | 0.9100 | 0.8641 | 0.9100 | 1,029,272 | +0.04(+4.60%) |
Jun 21, 2018 | 0.8861 | 0.9200 | 0.8611 | 0.8700 | 1,648,927 | +0.00(+0.00%) |
Jun 20, 2018 | 0.9190 | 0.9300 | 0.8601 | 0.8700 | 9,162,066 | -0.15(-14.71%) |
Jun 19, 2018 | 1.090 | 1.230 | 1.020 | 1.020 | 2,569,091 | -0.04(-3.77%) |
Jun 18, 2018 | 1.310 | 1.350 | 1.010 | 1.060 | 2,351,384 | -0.28(-20.90%) |
Jun 15, 2018 | 1.380 | 1.320 | 1.340 | 253,673 | -0.04(-2.90%) | |
Jun 14, 2018 | 1.350 | 1.400 | 1.330 | 1.380 | 207,411 | +0.03(+2.22%) |
Jun 13, 2018 | 1.390 | 1.470 | 1.330 | 1.350 | 717,894 | -0.09(-6.25%) |
Jun 12, 2018 | 1.470 | 1.500 | 1.423 | 1.440 | 220,737 | -0.04(-2.70%) |
Jun 11, 2018 | 1.510 | 1.510 | 1.450 | 1.480 | 153,639 | +0.00(+0.00%) |
Jun 08, 2018 | 1.560 | 1.590 | 1.470 | 1.480 | 354,994 | +0.00(+0.00%) |
Jun 07, 2018 | 1.570 | 1.590 | 1.470 | 1.480 | 310,116 | -0.08(-5.13%) |
Jun 06, 2018 | 1.580 | 1.640 | 1.560 | 1.560 | 282,713 | -0.02(-1.27%) |
Jun 05, 2018 | 1.650 | 1.680 | 1.560 | 1.580 | 304,716 | -0.14(-8.14%) |
Jun 04, 2018 | 1.730 | 1.760 | 1.659 | 1.720 | 233,841 | -0.01(-0.58%) |
Jun 01, 2018 | 1.760 | 1.760 | 1.670 | 1.730 | 161,553 | -0.01(-0.57%) |
May 31, 2018 | 1.670 | 1.750 | 1.670 | 1.740 | 155,148 | +0.06(+3.57%) |
May 30, 2018 | 1.640 | 1.719 | 1.590 | 1.680 | 266,503 | +0.04(+2.44%) |
May 29, 2018 | 1.590 | 1.640 | 1.580 | 1.640 | 118,536 | +0.05(+3.14%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-0.98%) | |
May 24, 2018 | 1.600 | 1.610 | 1.570 | 1.606 | 95,682 | +0.03(+1.63%) |
May 23, 2018 | 1.600 | 1.620 | 1.580 | 1.580 | 59,827 | -0.01(-0.63%) |
May 22, 2018 | 1.630 | 1.640 | 1.580 | 1.590 | 63,152 | -0.04(-2.45%) |
May 21, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 58,614 | +0.01(+0.62%) |
May 18, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 96,804 | +0.03(+1.89%) |
May 17, 2018 | 1.600 | 1.610 | 1.577 | 1.590 | 90,921 | -0.01(-0.63%) |
May 16, 2018 | 1.590 | 1.610 | 1.590 | 1.600 | 144,044 | +0.00(+0.00%) |
May 15, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 153,861 | -0.04(-2.44%) |
May 14, 2018 | 1.640 | 1.670 | 1.600 | 1.640 | 116,771 | +0.01(+0.61%) |
May 11, 2018 | 1.670 | 1.670 | 1.570 | 1.630 | 170,956 | +0.00(+0.00%) |
May 10, 2018 | 1.720 | 1.750 | 1.560 | 1.630 | 512,674 | -0.16(-8.94%) |
May 09, 2018 | 1.670 | 1.810 | 1.660 | 1.790 | 523,135 | +0.12(+7.19%) |
May 08, 2018 | 1.710 | 1.730 | 1.650 | 1.670 | 182,975 | -0.03(-1.76%) |
May 07, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 357,327 | +0.07(+4.29%) |
May 04, 2018 | 1.590 | 1.700 | 1.581 | 1.630 | 77,742 | +0.03(+1.87%) |
May 03, 2018 | 1.610 | 1.700 | 1.580 | 1.600 | 74,746 | +0.00(+0.00%) |
May 02, 2018 | 1.590 | 1.650 | 1.571 | 1.600 | 134,034 | +0.00(+0.00%) |