Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.750 | 1.750 | 1.550 | 1.690 | 534,165 | -0.03(-1.74%) |
Apr 29, 2019 | 1.770 | 1.800 | 1.710 | 1.720 | 216,324 | -0.05(-2.82%) |
Apr 26, 2019 | 1.760 | 1.890 | 1.760 | 1.770 | 340,600 | +0.02(+1.14%) |
Apr 25, 2019 | 1.930 | 1.950 | 1.730 | 1.750 | 538,082 | -0.19(-9.79%) |
Apr 24, 2019 | 2.090 | 2.090 | 1.910 | 1.940 | 746,633 | -0.18(-8.49%) |
Apr 23, 2019 | 2.550 | 2.580 | 2.030 | 2.120 | 1,793,595 | -0.26(-10.92%) |
Apr 22, 2019 | 1.900 | 2.470 | 1.900 | 2.380 | 3,251,826 | +0.49(+25.93%) |
Apr 18, 2019 | 1.770 | 1.950 | 1.750 | 1.890 | 532,700 | +0.16(+9.25%) |
Apr 17, 2019 | 1.850 | 1.980 | 1.680 | 1.730 | 1,287,772 | -0.20(-10.36%) |
Apr 16, 2019 | 1.530 | 1.980 | 1.530 | 1.930 | 5,391,125 | +0.40(+26.14%) |
Apr 15, 2019 | 1.500 | 1.640 | 1.500 | 1.530 | 530,944 | +0.03(+2.00%) |
Apr 12, 2019 | 1.560 | 1.630 | 1.500 | 1.500 | 113,200 | -0.03(-1.96%) |
Apr 11, 2019 | 1.570 | 1.620 | 1.450 | 1.530 | 145,767 | -0.08(-4.97%) |
Apr 10, 2019 | 1.470 | 1.650 | 1.450 | 1.610 | 313,637 | +0.17(+11.81%) |
Apr 09, 2019 | 1.550 | 1.550 | 1.330 | 1.440 | 635,282 | -0.10(-6.49%) |
Apr 08, 2019 | 1.520 | 1.560 | 1.500 | 1.540 | 81,733 | +0.02(+1.32%) |
Apr 05, 2019 | 1.620 | 1.630 | 1.490 | 1.520 | 225,600 | -0.08(-5.00%) |
Apr 04, 2019 | 1.690 | 1.737 | 1.590 | 1.600 | 141,949 | -0.07(-4.19%) |
Apr 03, 2019 | 1.800 | 1.980 | 1.650 | 1.670 | 568,996 | -0.12(-6.70%) |
Apr 02, 2019 | 1.840 | 1.950 | 1.780 | 1.790 | 300,617 | -0.05(-2.72%) |
Apr 01, 2019 | 1.830 | 1.950 | 1.780 | 1.840 | 382,514 | -0.22(-10.68%) |
Mar 29, 2019 | 1.570 | 2.130 | 1.540 | 2.060 | 1,800,600 | +0.49(+31.21%) |
Mar 28, 2019 | 1.710 | 1.730 | 1.560 | 1.570 | 190,770 | -0.14(-8.19%) |
Mar 27, 2019 | 1.900 | 1.910 | 1.630 | 1.710 | 379,132 | -0.27(-13.64%) |
Mar 26, 2019 | 2.100 | 2.120 | 1.910 | 1.980 | 201,759 | -0.12(-5.71%) |
Mar 25, 2019 | 1.950 | 2.150 | 1.940 | 2.100 | 414,619 | +0.16(+8.25%) |
Mar 22, 2019 | 2.070 | 2.200 | 1.910 | 1.940 | 397,500 | -0.15(-7.18%) |
Mar 21, 2019 | 2.130 | 2.140 | 2.010 | 2.090 | 222,804 | -0.04(-1.88%) |
Mar 20, 2019 | 2.300 | 2.370 | 2.070 | 2.130 | 216,183 | -0.18(-7.79%) |
Mar 19, 2019 | 2.470 | 2.610 | 2.250 | 2.310 | 446,770 | -0.14(-5.71%) |
Mar 18, 2019 | 2.030 | 2.870 | 2.020 | 2.450 | 1,135,858 | +0.43(+21.29%) |
Mar 15, 2019 | 2.530 | 2.540 | 2.020 | 2.020 | 1,224,200 | -0.53(-20.78%) |
Mar 14, 2019 | 3.000 | 3.000 | 2.410 | 2.550 | 631,816 | +2.27(+798.20%) |
Mar 13, 2019 | 0.3980 | 0.4400 | 0.2560 | 0.2839 | 11,894,787 | -0.10(-25.29%) |
Mar 12, 2019 | 0.4981 | 0.5400 | 0.3700 | 0.3800 | 7,892,805 | -0.07(-15.56%) |
Mar 11, 2019 | 0.3500 | 0.5200 | 0.3400 | 0.4500 | 11,095,405 | +0.10(+28.57%) |
Mar 08, 2019 | 0.3000 | 0.3600 | 0.2800 | 0.3500 | 4,333,400 | +0.04(+12.90%) |
Mar 07, 2019 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 2,007,333 | +0.01(+3.37%) |
Mar 06, 2019 | 0.2500 | 0.3200 | 0.2400 | 0.2999 | 3,015,805 | +0.04(+13.30%) |
Mar 05, 2019 | 0.3300 | 0.3300 | 0.2510 | 0.2647 | 5,251,856 | -0.07(-19.79%) |
Mar 04, 2019 | 0.1900 | 0.3500 | 0.1900 | 0.3300 | 10,928,775 | +0.14(+73.68%) |
Mar 01, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 1,207,900 | +0.01(+7.22%) |
Feb 28, 2019 | 0.1800 | 0.1850 | 0.1705 | 0.1772 | 1,439,941 | -0.00(-1.56%) |
Feb 27, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 646,221 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 531,559 | -0.01(-4.76%) |
Feb 25, 2019 | 0.1807 | 0.1896 | 0.1806 | 0.1890 | 925,453 | +0.01(+5.00%) |
Feb 22, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 688,200 | -0.01(-3.74%) |
Feb 21, 2019 | 0.1900 | 0.1980 | 0.1710 | 0.1870 | 1,182,156 | -0.00(-1.58%) |
Feb 20, 2019 | 0.2100 | 0.2120 | 0.1810 | 0.1900 | 1,056,420 | -0.01(-6.17%) |
Feb 19, 2019 | 0.2100 | 0.2190 | 0.1800 | 0.2025 | 1,890,644 | -0.01(-3.57%) |
Feb 15, 2019 | 0.2140 | 0.2300 | 0.2050 | 0.2100 | 3,998,200 | +0.00(+0.72%) |
Feb 14, 2019 | 0.1895 | 0.2175 | 0.1857 | 0.2085 | 4,294,906 | +0.02(+11.50%) |
Feb 13, 2019 | 0.1620 | 0.1950 | 0.1590 | 0.1870 | 4,361,228 | +0.03(+17.61%) |
Feb 12, 2019 | 0.1500 | 0.1650 | 0.1496 | 0.1590 | 603,147 | +0.01(+6.00%) |
Feb 11, 2019 | 0.1650 | 0.1650 | 0.1427 | 0.1500 | 447,210 | -0.01(-5.06%) |
Feb 08, 2019 | 0.1660 | 0.1700 | 0.1550 | 0.1580 | 528,100 | -0.01(-4.24%) |
Feb 07, 2019 | 0.1681 | 0.1700 | 0.1551 | 0.1650 | 495,091 | -0.00(-1.84%) |
Feb 06, 2019 | 0.1639 | 0.1681 | 0.1600 | 0.1681 | 347,826 | +0.01(+5.06%) |
Feb 05, 2019 | 0.1590 | 0.1690 | 0.1590 | 0.1600 | 796,111 | -0.00(-0.74%) |
Feb 04, 2019 | 0.1650 | 0.1684 | 0.1510 | 0.1612 | 876,227 | -0.01(-5.18%) |
Feb 01, 2019 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 3,040,300 | +0.02(+13.33%) |
Jan 31, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 511,098 | +0.01(+6.23%) |
Jan 30, 2019 | 0.1426 | 0.1490 | 0.1303 | 0.1412 | 772,307 | -0.01(-5.87%) |
Jan 29, 2019 | 0.1500 | 0.1501 | 0.1375 | 0.1500 | 745,829 | -0.00(-2.79%) |
Jan 28, 2019 | 0.1550 | 0.1600 | 0.1444 | 0.1543 | 1,000,021 | -0.00(-0.45%) |
Jan 25, 2019 | 0.1470 | 0.1570 | 0.1470 | 0.1550 | 1,087,200 | +0.01(+3.33%) |
Jan 24, 2019 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 1,578,451 | +0.01(+3.45%) |
Jan 23, 2019 | 0.1370 | 0.1450 | 0.1349 | 0.1450 | 909,134 | +0.01(+3.65%) |
Jan 22, 2019 | 0.1438 | 0.1460 | 0.1241 | 0.1399 | 1,162,384 | -0.00(-0.07%) |
Jan 18, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1400 | 2,907,100 | +0.02(+16.67%) |
Jan 17, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 616,674 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1156 | 0.1298 | 0.1100 | 0.1200 | 900,189 | +0.00(+0.08%) |
Jan 15, 2019 | 0.1230 | 0.1290 | 0.1100 | 0.1199 | 534,041 | -0.00(-2.44%) |
Jan 14, 2019 | 0.1250 | 0.1290 | 0.1150 | 0.1229 | 760,551 | -0.00(-3.23%) |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1270 | 690,300 | +0.00(+0.79%) |
Jan 10, 2019 | 0.1250 | 0.1313 | 0.1200 | 0.1260 | 945,490 | -0.00(-3.08%) |
Jan 09, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 2,982,162 | -0.00(-1.52%) |
Jan 08, 2019 | 0.1135 | 0.1350 | 0.1100 | 0.1320 | 3,479,852 | +0.02(+15.28%) |
Jan 07, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1145 | 1,012,755 | +0.00(+2.23%) |
Jan 04, 2019 | 0.1170 | 0.1200 | 0.1050 | 0.1120 | 908,800 | -0.00(-2.61%) |
Jan 03, 2019 | 0.1191 | 0.1200 | 0.1000 | 0.1150 | 861,092 | +0.01(+5.02%) |
Jan 02, 2019 | 0.0876 | 0.1150 | 0.0859 | 0.1095 | 2,217,647 | +0.03(+36.87%) |
Dec 31, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 1,310,900 | +0.00(+1.27%) |
Dec 28, 2018 | 0.0800 | 0.0850 | 0.0780 | 0.0790 | 1,300,400 | -0.00(-4.13%) |
Dec 27, 2018 | 0.0824 | 0.0900 | 0.0800 | 0.0824 | 809,615 | -0.00(-3.63%) |
Dec 26, 2018 | 0.0824 | 0.0900 | 0.0824 | 0.0855 | 688,768 | +0.00(+3.01%) |
Dec 24, 2018 | 0.0850 | 0.0960 | 0.0770 | 0.0830 | 1,018,900 | -0.01(-13.54%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0960 | 856,900 | -0.00(-3.42%) |
Dec 20, 2018 | 0.1005 | 0.1090 | 0.0851 | 0.0994 | 2,072,347 | -0.01(-6.23%) |
Dec 19, 2018 | 0.1100 | 0.1175 | 0.1000 | 0.1060 | 1,244,649 | -0.00(-2.75%) |
Dec 18, 2018 | 0.1100 | 0.1105 | 0.1060 | 0.1090 | 490,540 | +0.00(+0.93%) |
Dec 17, 2018 | 0.1100 | 0.1140 | 0.1060 | 0.1080 | 946,372 | -0.01(-6.09%) |
Dec 14, 2018 | 0.1230 | 0.1230 | 0.1100 | 0.1150 | 1,128,300 | -0.01(-6.35%) |
Dec 13, 2018 | 0.1349 | 0.1349 | 0.1201 | 0.1228 | 1,018,983 | -0.00(-3.84%) |
Dec 12, 2018 | 0.1340 | 0.1350 | 0.1250 | 0.1277 | 1,073,814 | -0.01(-8.79%) |
Dec 11, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,884,588 | +0.01(+4.56%) |
Dec 10, 2018 | 0.1443 | 0.1443 | 0.1300 | 0.1339 | 700,884 | -0.01(-4.36%) |
Dec 07, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 848,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 1,501,265 | +0.00(+0.00%) |
Dec 04, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,426,100 | -0.01(-6.67%) |
Dec 03, 2018 | 0.1600 | 0.1700 | 0.1400 | 0.1500 | 861,218 | +0.00(+2.04%) |
Nov 30, 2018 | 0.1750 | 0.1750 | 0.1470 | 0.1470 | 726,900 | -0.02(-13.53%) |
Nov 29, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 1,954,015 | +0.01(+6.32%) |
Nov 28, 2018 | 0.1500 | 0.1630 | 0.1500 | 0.1599 | 1,063,847 | -0.00(-0.06%) |
Nov 27, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 2,737,350 | +0.01(+8.84%) |
Nov 26, 2018 | 0.1417 | 0.1550 | 0.1400 | 0.1470 | 624,316 | +0.01(+8.89%) |
Nov 23, 2018 | 0.1540 | 0.1550 | 0.1300 | 0.1350 | 290,000 | -0.01(-7.91%) |
Nov 21, 2018 | 0.1466 | 0.1466 | 0.1466 | 0 | -0.00(-1.94%) | |
Nov 20, 2018 | 0.1520 | 0.1589 | 0.1400 | 0.1495 | 1,242,681 | -0.02(-12.06%) |
Nov 19, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 1,492,763 | +0.00(+0.00%) |
Nov 16, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 994,300 | +0.00(+0.06%) |
Nov 15, 2018 | 0.1669 | 0.1775 | 0.1590 | 0.1699 | 2,388,019 | +0.01(+6.86%) |
Nov 14, 2018 | 0.1520 | 0.1700 | 0.1500 | 0.1590 | 2,221,121 | +0.01(+4.13%) |
Nov 13, 2018 | 0.1600 | 0.1600 | 0.1450 | 0.1527 | 1,152,756 | -0.01(-6.32%) |
Nov 12, 2018 | 0.1650 | 0.1680 | 0.1550 | 0.1630 | 1,597,275 | -0.01(-4.12%) |
Nov 09, 2018 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | 5,906,600 | -0.04(-17.68%) |
Nov 08, 2018 | 0.2019 | 0.2150 | 0.2013 | 0.2065 | 710,553 | -0.00(-1.67%) |
Nov 07, 2018 | 0.2275 | 0.2275 | 0.2014 | 0.2100 | 454,123 | +0.00(+0.14%) |
Nov 06, 2018 | 0.2200 | 0.2250 | 0.2000 | 0.2097 | 709,927 | -0.01(-2.65%) |
Nov 05, 2018 | 0.2237 | 0.2237 | 0.2000 | 0.2154 | 534,607 | -0.00(-2.09%) |
Nov 02, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 1,211,500 | +0.01(+6.54%) |
Nov 01, 2018 | 0.1997 | 0.2240 | 0.1940 | 0.2065 | 1,001,089 | +0.01(+3.25%) |
Oct 31, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 757,362 | +0.02(+8.11%) |
Oct 30, 2018 | 0.1900 | 0.1980 | 0.1800 | 0.1850 | 791,316 | -0.00(-0.11%) |
Oct 29, 2018 | 0.1900 | 0.1930 | 0.1800 | 0.1852 | 906,364 | +0.01(+4.63%) |
Oct 26, 2018 | 0.1800 | 0.1940 | 0.1750 | 0.1770 | 1,504,400 | -0.00(-1.67%) |
Oct 25, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 1,401,585 | -0.01(-5.76%) |
Oct 24, 2018 | 0.2200 | 0.2200 | 0.1901 | 0.1910 | 1,297,169 | -0.01(-4.50%) |
Oct 23, 2018 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | 1,934,710 | -0.03(-13.04%) |
Oct 22, 2018 | 0.2000 | 0.2550 | 0.1842 | 0.2300 | 6,101,315 | +0.04(+21.05%) |
Oct 19, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,509,100 | +0.00(+0.00%) |
Oct 18, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 2,476,582 | -0.01(-7.32%) |
Oct 17, 2018 | 0.2060 | 0.2170 | 0.1680 | 0.2050 | 1,999,517 | -0.01(-2.38%) |
Oct 16, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 1,431,920 | -0.01(-4.55%) |
Oct 15, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 1,289,891 | -0.01(-4.35%) |
Oct 12, 2018 | 0.2300 | 0.2400 | 0.2000 | 0.2300 | 1,696,100 | +0.01(+4.55%) |
Oct 11, 2018 | 0.2400 | 0.2600 | 0.2100 | 0.2200 | 1,711,089 | -0.02(-8.33%) |
Oct 10, 2018 | 0.2621 | 0.2800 | 0.2250 | 0.2400 | 1,540,952 | -0.04(-14.29%) |
Oct 09, 2018 | 0.2680 | 0.2900 | 0.2680 | 0.2800 | 259,930 | -0.01(-5.08%) |
Oct 08, 2018 | 0.3000 | 0.3039 | 0.2763 | 0.2950 | 432,535 | -0.01(-1.67%) |
Oct 05, 2018 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 495,300 | +0.00(+0.00%) |
Oct 04, 2018 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | 637,121 | -0.02(-6.25%) |
Oct 03, 2018 | 0.2700 | 0.3400 | 0.2700 | 0.3200 | 1,697,364 | +0.03(+10.34%) |
Oct 02, 2018 | 0.2800 | 0.3080 | 0.2518 | 0.2900 | 1,168,788 | -0.01(-3.65%) |
Oct 01, 2018 | 0.3350 | 0.3400 | 0.2900 | 0.3010 | 877,109 | -0.01(-2.90%) |
Sep 28, 2018 | 0.2800 | 0.3500 | 0.2800 | 0.3100 | 1,753,900 | +0.02(+7.68%) |
Sep 27, 2018 | 0.2900 | 0.2980 | 0.2620 | 0.2879 | 1,065,390 | -0.02(-5.20%) |
Sep 26, 2018 | 0.2621 | 0.3300 | 0.2516 | 0.3037 | 4,397,446 | +0.06(+26.54%) |
Sep 25, 2018 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 1,203,842 | -0.01(-2.28%) |
Sep 24, 2018 | 0.2490 | 0.2613 | 0.2320 | 0.2456 | 1,466,111 | +0.01(+2.33%) |
Sep 21, 2018 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 840,900 | +0.00(+0.00%) |
Sep 20, 2018 | 0.2490 | 0.2590 | 0.2400 | 0.2400 | 640,922 | -0.00(-0.41%) |
Sep 19, 2018 | 0.2600 | 0.2799 | 0.2400 | 0.2410 | 1,552,191 | -0.03(-10.74%) |
Sep 18, 2018 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | 1,114,922 | +0.00(+0.00%) |
Sep 17, 2018 | 0.2500 | 0.2900 | 0.2300 | 0.2700 | 1,857,987 | +0.05(+22.73%) |
Sep 14, 2018 | 0.2200 | 0.2500 | 0.2100 | 0.2200 | 2,813,900 | -0.01(-4.35%) |
Sep 13, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 1,902,639 | -0.02(-9.80%) |
Sep 12, 2018 | 0.2630 | 0.3000 | 0.2530 | 0.2550 | 1,742,726 | -0.04(-13.85%) |
Sep 11, 2018 | 0.3045 | 0.3234 | 0.2940 | 0.2960 | 776,973 | -0.01(-2.79%) |
Sep 10, 2018 | 0.3150 | 0.3360 | 0.3020 | 0.3045 | 423,657 | -0.01(-1.77%) |
Sep 07, 2018 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 999,600 | -0.02(-6.06%) |
Sep 06, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 604,441 | -0.02(-5.71%) |
Sep 05, 2018 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | 1,130,404 | -0.01(-1.69%) |
Sep 04, 2018 | 0.3448 | 0.3668 | 0.3425 | 0.3560 | 477,040 | +0.01(+1.71%) |
Aug 31, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.09%) | |
Aug 30, 2018 | 0.3400 | 0.3500 | 0.3022 | 0.3497 | 1,197,103 | +0.00(+1.36%) |
Aug 29, 2018 | 0.3700 | 0.3700 | 0.3370 | 0.3450 | 939,431 | -0.02(-4.19%) |
Aug 28, 2018 | 0.3700 | 0.3800 | 0.3520 | 0.3601 | 913,534 | -0.00(-0.03%) |
Aug 27, 2018 | 0.3827 | 0.4000 | 0.3550 | 0.3602 | 1,234,307 | -0.02(-5.71%) |
Aug 24, 2018 | 0.3900 | 0.4150 | 0.3800 | 0.3820 | 1,182,900 | -0.01(-2.05%) |
Aug 23, 2018 | 0.4000 | 0.4300 | 0.3900 | 0.3900 | 754,118 | -0.01(-2.50%) |
Aug 22, 2018 | 0.4300 | 0.4343 | 0.4000 | 0.4000 | 908,097 | -0.03(-7.43%) |
Aug 21, 2018 | 0.4434 | 0.4434 | 0.4200 | 0.4321 | 284,809 | -0.01(-1.80%) |
Aug 20, 2018 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 290,944 | +0.00(+0.00%) |
Aug 17, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 751,300 | -0.00(-0.97%) |
Aug 16, 2018 | 0.4490 | 0.4600 | 0.4300 | 0.4443 | 653,257 | -0.01(-2.86%) |
Aug 15, 2018 | 0.4200 | 0.4690 | 0.4113 | 0.4574 | 2,548,548 | +0.04(+8.90%) |
Aug 14, 2018 | 0.4000 | 0.4300 | 0.3800 | 0.4200 | 1,454,291 | +0.01(+2.46%) |
Aug 13, 2018 | 0.4205 | 0.4534 | 0.3900 | 0.4099 | 2,311,804 | -0.04(-8.91%) |
Aug 10, 2018 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 1,736,700 | -0.04(-8.16%) |
Aug 09, 2018 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 756,220 | -0.01(-2.00%) |
Aug 08, 2018 | 0.5500 | 0.6000 | 0.4900 | 0.5000 | 2,842,180 | -0.11(-18.03%) |
Aug 07, 2018 | 0.5500 | 0.6200 | 0.5100 | 0.6100 | 2,752,612 | +0.08(+14.45%) |
Aug 06, 2018 | 0.5000 | 0.5347 | 0.5000 | 0.5330 | 516,580 | +0.02(+4.51%) |
Aug 03, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 313,000 | -0.02(-3.00%) |
Aug 02, 2018 | 0.5170 | 0.5280 | 0.4880 | 0.5258 | 643,318 | +0.01(+2.72%) |
Aug 01, 2018 | 0.5245 | 0.5370 | 0.5000 | 0.5119 | 1,161,055 | -0.01(-1.56%) |
Jul 31, 2018 | 0.5269 | 0.5390 | 0.5051 | 0.5200 | 603,097 | -0.01(-1.91%) |
Jul 30, 2018 | 0.5506 | 0.5520 | 0.5070 | 0.5301 | 946,484 | -0.00(-0.92%) |
Jul 27, 2018 | 0.5300 | 0.5700 | 0.5100 | 0.5350 | 957,900 | +0.01(+1.67%) |
Jul 26, 2018 | 0.5754 | 0.5754 | 0.5000 | 0.5262 | 1,289,862 | -0.03(-5.26%) |
Jul 25, 2018 | 0.6133 | 0.6133 | 0.5500 | 0.5554 | 2,210,333 | -0.05(-7.85%) |
Jul 24, 2018 | 0.6700 | 0.6700 | 0.6011 | 0.6027 | 1,397,837 | -0.05(-8.26%) |
Jul 23, 2018 | 0.6509 | 0.6615 | 0.6202 | 0.6570 | 266,850 | +0.01(+1.28%) |
Jul 20, 2018 | 0.6406 | 0.6974 | 0.6285 | 0.6487 | 1,057,426 | +0.00(+0.73%) |
Jul 19, 2018 | 0.6312 | 0.6679 | 0.6202 | 0.6440 | 733,527 | +0.00(+0.74%) |
Jul 18, 2018 | 0.6415 | 0.6502 | 0.6130 | 0.6393 | 632,442 | -0.00(-0.34%) |
Jul 17, 2018 | 0.6100 | 0.6763 | 0.6074 | 0.6415 | 1,228,768 | +0.02(+3.70%) |
Jul 16, 2018 | 0.6444 | 0.6450 | 0.6000 | 0.6186 | 700,184 | -0.01(-0.83%) |
Jul 13, 2018 | 0.6500 | 0.6700 | 0.6050 | 0.6238 | 966,553 | -0.02(-3.35%) |
Jul 12, 2018 | 0.6414 | 0.6750 | 0.6413 | 0.6454 | 535,772 | +0.00(+0.62%) |
Jul 11, 2018 | 0.7000 | 0.7000 | 0.6411 | 0.6414 | 1,523,868 | -0.07(-10.19%) |
Jul 10, 2018 | 0.7480 | 0.7480 | 0.7020 | 0.7142 | 1,868,209 | -0.01(-1.64%) |
Jul 09, 2018 | 0.6900 | 0.7400 | 0.6900 | 0.7261 | 1,377,553 | +0.05(+6.67%) |
Jul 06, 2018 | 0.6800 | 0.7000 | 0.6600 | 0.6807 | 691,184 | +0.02(+3.14%) |
Jul 05, 2018 | 0.6500 | 0.6988 | 0.6214 | 0.6600 | 869,199 | +0.01(+2.21%) |
Jul 03, 2018 | 0.6457 | 0.6457 | 0.6457 | 0 | +0.05(+8.16%) | |
Jul 02, 2018 | 0.5907 | 0.6107 | 0.5500 | 0.5970 | 1,865,266 | +0.01(+2.33%) |
Jun 29, 2018 | 0.6187 | 0.5834 | 0.5834 | 1,521,324 | +0.00(+0.74%) | |
Jun 28, 2018 | 0.6022 | 0.6299 | 0.5604 | 0.5791 | 1,849,460 | -0.02(-3.82%) |
Jun 27, 2018 | 0.6400 | 0.6700 | 0.6020 | 0.6021 | 1,475,240 | -0.04(-5.92%) |
Jun 26, 2018 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 680,759 | -0.01(-1.64%) |
Jun 25, 2018 | 0.6832 | 0.6900 | 0.6500 | 0.6507 | 727,451 | -0.02(-2.55%) |
Jun 22, 2018 | 0.6805 | 0.7522 | 0.6500 | 0.6677 | 10,516,374 | -0.00(-0.34%) |
Jun 21, 2018 | 0.7100 | 0.7110 | 0.6612 | 0.6700 | 1,483,999 | -0.03(-3.67%) |
Jun 20, 2018 | 0.7530 | 0.7548 | 0.6800 | 0.6955 | 1,467,532 | -0.02(-2.33%) |
Jun 19, 2018 | 0.7400 | 0.7699 | 0.7200 | 0.7121 | 1,565,097 | -0.04(-5.17%) |
Jun 18, 2018 | 0.8400 | 0.8500 | 0.7325 | 0.7509 | 2,172,414 | -0.08(-9.27%) |
Jun 15, 2018 | 0.8450 | 0.8000 | 0.8276 | 3,660,679 | +0.03(+3.45%) | |
Jun 14, 2018 | 0.7775 | 0.8500 | 0.7512 | 0.8000 | 3,180,240 | +0.04(+5.44%) |
Jun 13, 2018 | 0.7500 | 0.7877 | 0.7300 | 0.7587 | 1,252,125 | +0.02(+2.93%) |
Jun 12, 2018 | 0.7200 | 0.7800 | 0.6820 | 0.7371 | 1,374,328 | +0.02(+2.38%) |
Jun 11, 2018 | 0.7300 | 0.7500 | 0.6600 | 0.7200 | 1,396,665 | -0.01(-1.76%) |
Jun 08, 2018 | 0.6600 | 0.7392 | 0.6552 | 0.7329 | 2,580,922 | +0.08(+11.89%) |
Jun 07, 2018 | 0.6425 | 0.6550 | 0.6350 | 0.6550 | 632,325 | +0.02(+2.68%) |
Jun 06, 2018 | 0.6439 | 0.6650 | 0.6300 | 0.6379 | 676,616 | -0.01(-1.86%) |
Jun 05, 2018 | 0.6500 | 0.6500 | 0.6016 | 0.6500 | 774,925 | +0.01(+1.39%) |
Jun 04, 2018 | 0.6391 | 0.6500 | 0.5810 | 0.6411 | 1,535,991 | +0.02(+3.19%) |
Jun 01, 2018 | 0.6400 | 0.6486 | 0.6100 | 0.6213 | 870,039 | -0.02(-2.92%) |
May 31, 2018 | 0.6700 | 0.6700 | 0.6310 | 0.6400 | 1,061,347 | -0.02(-3.44%) |
May 30, 2018 | 0.6300 | 0.6699 | 0.6300 | 0.6628 | 420,721 | +0.01(+1.31%) |
May 29, 2018 | 0.6600 | 0.6700 | 0.6300 | 0.6542 | 415,229 | -0.00(-0.47%) |
May 25, 2018 | 0.6573 | 0.6573 | 0.6573 | 0 | +0.01(+1.72%) | |
May 24, 2018 | 0.6350 | 0.6599 | 0.6261 | 0.6462 | 649,037 | +0.01(+1.75%) |
May 23, 2018 | 0.6745 | 0.6850 | 0.6300 | 0.6351 | 817,638 | -0.04(-6.22%) |
May 22, 2018 | 0.7000 | 0.7142 | 0.6711 | 0.6772 | 715,519 | -0.02(-2.85%) |
May 21, 2018 | 0.6937 | 0.7238 | 0.6801 | 0.6971 | 1,338,149 | +0.00(+0.56%) |
May 18, 2018 | 0.7115 | 0.7375 | 0.6900 | 0.6932 | 1,332,758 | -0.02(-2.57%) |
May 17, 2018 | 0.7500 | 0.7500 | 0.6902 | 0.7115 | 863,222 | -0.03(-4.56%) |
May 16, 2018 | 0.7200 | 0.7665 | 0.7132 | 0.7455 | 1,292,984 | +0.04(+5.00%) |
May 15, 2018 | 0.6700 | 0.7898 | 0.6500 | 0.7100 | 2,383,603 | +0.03(+5.09%) |
May 14, 2018 | 0.6300 | 0.6800 | 0.6250 | 0.6756 | 1,577,167 | +0.04(+6.28%) |
May 11, 2018 | 0.6400 | 0.6400 | 0.6300 | 0.6357 | 909,263 | -0.00(-0.06%) |
May 10, 2018 | 0.7000 | 0.7000 | 0.6250 | 0.6361 | 1,186,041 | -0.06(-8.47%) |
May 09, 2018 | 0.6533 | 0.7063 | 0.6020 | 0.6950 | 1,266,038 | +0.04(+5.32%) |
May 08, 2018 | 0.6600 | 0.6779 | 0.6508 | 0.6599 | 860,773 | -0.02(-2.68%) |
May 07, 2018 | 0.7484 | 0.7485 | 0.6611 | 0.6781 | 1,516,213 | -0.07(-8.80%) |
May 04, 2018 | 0.6000 | 0.7668 | 0.5994 | 0.7435 | 7,326,586 | +0.15(+25.76%) |
May 03, 2018 | 0.6458 | 0.6599 | 0.5800 | 0.5912 | 2,634,714 | -0.05(-7.54%) |
May 02, 2018 | 0.6900 | 0.6900 | 0.6110 | 0.6394 | 2,201,431 | -0.05(-7.20%) |