Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3980 | 0.4050 | 0.3910 | 0.3910 | 398,300 | -0.01(-2.25%) |
May 30, 2019 | 0.3900 | 0.4000 | 0.3825 | 0.4000 | 523,477 | +0.02(+4.71%) |
May 29, 2019 | 0.3950 | 0.4080 | 0.3800 | 0.3820 | 1,217,145 | -0.01(-3.29%) |
May 28, 2019 | 0.4251 | 0.4400 | 0.3940 | 0.3950 | 534,208 | -0.01(-3.07%) |
May 24, 2019 | 0.4150 | 0.4179 | 0.4000 | 0.4075 | 411,600 | +0.00(+0.62%) |
May 23, 2019 | 0.4399 | 0.4450 | 0.4000 | 0.4050 | 303,013 | -0.03(-7.51%) |
May 22, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4379 | 434,406 | -0.00(-0.52%) |
May 21, 2019 | 0.4699 | 0.4880 | 0.4350 | 0.4402 | 669,027 | -0.02(-4.86%) |
May 20, 2019 | 0.4400 | 0.4744 | 0.4400 | 0.4627 | 425,189 | +0.02(+5.40%) |
May 17, 2019 | 0.4200 | 0.4655 | 0.4200 | 0.4390 | 411,900 | +0.03(+7.05%) |
May 16, 2019 | 0.3940 | 0.4275 | 0.3751 | 0.4101 | 824,240 | +0.02(+5.21%) |
May 15, 2019 | 0.4225 | 0.4300 | 0.3700 | 0.3898 | 1,861,319 | -0.04(-8.28%) |
May 14, 2019 | 0.4240 | 0.4650 | 0.4150 | 0.4250 | 463,835 | -0.03(-7.41%) |
May 13, 2019 | 0.4699 | 0.4750 | 0.4300 | 0.4590 | 497,608 | -0.01(-2.32%) |
May 10, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4699 | 747,600 | -0.02(-3.95%) |
May 09, 2019 | 0.4270 | 0.4900 | 0.4200 | 0.4892 | 855,881 | +0.06(+15.13%) |
May 08, 2019 | 0.4000 | 0.4270 | 0.3950 | 0.4249 | 748,286 | +0.02(+5.96%) |
May 07, 2019 | 0.4200 | 0.4250 | 0.4010 | 0.4010 | 540,762 | -0.01(-2.20%) |
May 06, 2019 | 0.4200 | 0.4350 | 0.4010 | 0.4100 | 487,317 | +0.01(+2.24%) |
May 03, 2019 | 0.4050 | 0.4198 | 0.3905 | 0.4010 | 444,500 | -0.00(-0.99%) |
May 02, 2019 | 0.4152 | 0.4200 | 0.3900 | 0.4050 | 531,589 | -0.01(-3.57%) |
May 01, 2019 | 0.4200 | 0.4290 | 0.4104 | 0.4200 | 484,370 | -0.00(-0.94%) |
Apr 30, 2019 | 0.4350 | 0.4400 | 0.4200 | 0.4240 | 395,060 | -0.01(-2.53%) |
Apr 29, 2019 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 351,588 | +0.00(+0.93%) |
Apr 26, 2019 | 0.4479 | 0.4479 | 0.4210 | 0.4310 | 371,100 | -0.00(-1.12%) |
Apr 25, 2019 | 0.4598 | 0.4598 | 0.4188 | 0.4359 | 774,804 | -0.02(-3.77%) |
Apr 24, 2019 | 0.4500 | 0.4530 | 0.4400 | 0.4530 | 205,590 | +0.00(+0.78%) |
Apr 23, 2019 | 0.4490 | 0.4501 | 0.4400 | 0.4495 | 90,092 | +0.01(+1.47%) |
Apr 22, 2019 | 0.4600 | 0.4600 | 0.4425 | 0.4430 | 295,614 | -0.02(-3.49%) |
Apr 18, 2019 | 0.4455 | 0.4680 | 0.4455 | 0.4590 | 306,500 | +0.01(+2.00%) |
Apr 17, 2019 | 0.4500 | 0.4515 | 0.4410 | 0.4500 | 347,865 | +0.00(+0.45%) |
Apr 16, 2019 | 0.4495 | 0.4550 | 0.4400 | 0.4480 | 353,308 | +0.01(+1.93%) |
Apr 15, 2019 | 0.4560 | 0.4600 | 0.4310 | 0.4395 | 451,157 | -0.01(-2.33%) |
Apr 12, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 417,600 | -0.00(-0.24%) |
Apr 11, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4511 | 655,600 | -0.02(-4.02%) |
Apr 10, 2019 | 0.4990 | 0.4990 | 0.4640 | 0.4700 | 578,018 | -0.03(-5.05%) |
Apr 09, 2019 | 0.4990 | 0.5050 | 0.4800 | 0.4950 | 649,142 | -0.01(-1.00%) |
Apr 08, 2019 | 0.5150 | 0.5150 | 0.4975 | 0.5000 | 767,118 | -0.01(-0.99%) |
Apr 05, 2019 | 0.5100 | 0.5150 | 0.4988 | 0.5050 | 230,400 | +0.01(+1.51%) |
Apr 04, 2019 | 0.4999 | 0.5100 | 0.4965 | 0.4975 | 283,201 | -0.00(-0.50%) |
Apr 03, 2019 | 0.5300 | 0.5350 | 0.5000 | 0.5000 | 997,302 | -0.02(-3.85%) |
Apr 02, 2019 | 0.5100 | 0.5500 | 0.4750 | 0.5200 | 1,355,904 | +0.04(+7.77%) |
Apr 01, 2019 | 0.4851 | 0.5000 | 0.4750 | 0.4825 | 644,422 | +0.00(+0.54%) |
Mar 29, 2019 | 0.4975 | 0.5000 | 0.4750 | 0.4799 | 488,400 | -0.00(-0.02%) |
Mar 28, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 482,134 | -0.02(-3.98%) |
Mar 27, 2019 | 0.4975 | 0.5049 | 0.4870 | 0.4999 | 296,947 | +0.00(+0.79%) |
Mar 26, 2019 | 0.5050 | 0.5090 | 0.4950 | 0.4960 | 350,434 | -0.00(-0.80%) |
Mar 25, 2019 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 147,090 | -0.00(-0.79%) |
Mar 22, 2019 | 0.5076 | 0.5130 | 0.5000 | 0.5040 | 289,100 | -0.01(-1.18%) |
Mar 21, 2019 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 650,775 | +0.01(+1.49%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4902 | 0.5025 | 270,260 | +0.00(+0.00%) |
Mar 19, 2019 | 0.5000 | 0.5150 | 0.4994 | 0.5025 | 286,698 | -0.01(-1.47%) |
Mar 18, 2019 | 0.5025 | 0.5200 | 0.4900 | 0.5100 | 510,147 | +0.01(+2.00%) |
Mar 15, 2019 | 0.5250 | 0.5300 | 0.4810 | 0.5000 | 839,400 | -0.02(-3.85%) |
Mar 14, 2019 | 0.4980 | 0.5250 | 0.4979 | 0.5200 | 3,098,160 | +0.02(+4.44%) |
Mar 13, 2019 | 0.4830 | 0.5000 | 0.4800 | 0.4979 | 331,350 | -0.00(-0.40%) |
Mar 12, 2019 | 0.4951 | 0.5100 | 0.4801 | 0.4999 | 302,623 | +0.01(+1.11%) |
Mar 11, 2019 | 0.5148 | 0.5200 | 0.4801 | 0.4944 | 417,244 | -0.01(-1.12%) |
Mar 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 467,700 | -0.01(-2.06%) |
Mar 07, 2019 | 0.5200 | 0.5200 | 0.5100 | 0.5105 | 361,725 | -0.01(-1.83%) |
Mar 06, 2019 | 0.5198 | 0.5200 | 0.5076 | 0.5200 | 374,180 | +0.00(+0.04%) |
Mar 05, 2019 | 0.5300 | 0.5300 | 0.5050 | 0.5198 | 437,272 | -0.01(-0.99%) |
Mar 04, 2019 | 0.5299 | 0.5299 | 0.5000 | 0.5250 | 291,890 | +0.01(+1.94%) |
Mar 01, 2019 | 0.5300 | 0.5378 | 0.5011 | 0.5150 | 497,900 | +0.01(+2.98%) |
Feb 28, 2019 | 0.5225 | 0.5350 | 0.5000 | 0.5001 | 680,467 | -0.02(-4.29%) |
Feb 27, 2019 | 0.5100 | 0.5225 | 0.5000 | 0.5225 | 462,103 | +0.02(+4.50%) |
Feb 26, 2019 | 0.5300 | 0.5300 | 0.4947 | 0.5000 | 877,088 | -0.04(-6.54%) |
Feb 25, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5350 | 915,209 | +0.01(+0.94%) |
Feb 22, 2019 | 0.5150 | 0.5400 | 0.5150 | 0.5300 | 605,000 | +0.01(+2.42%) |
Feb 21, 2019 | 0.5100 | 0.5200 | 0.5020 | 0.5175 | 493,715 | +0.01(+1.47%) |
Feb 20, 2019 | 0.5450 | 0.5500 | 0.5000 | 0.5100 | 1,087,594 | +0.01(+1.94%) |
Feb 19, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5003 | 706,451 | -0.01(-2.67%) |
Feb 15, 2019 | 0.5398 | 0.5398 | 0.5100 | 0.5140 | 143,900 | +0.00(+0.78%) |
Feb 14, 2019 | 0.5200 | 0.5200 | 0.4951 | 0.5100 | 331,186 | +0.00(+0.00%) |
Feb 13, 2019 | 0.5400 | 0.5400 | 0.4950 | 0.5100 | 570,147 | -0.03(-5.56%) |
Feb 12, 2019 | 0.5450 | 0.5600 | 0.5200 | 0.5400 | 330,176 | +0.00(+0.00%) |
Feb 11, 2019 | 0.5650 | 0.5700 | 0.0552 | 0.5400 | 587,158 | -0.02(-3.55%) |
Feb 08, 2019 | 0.5869 | 0.5886 | 0.5501 | 0.5599 | 514,200 | -0.01(-1.25%) |
Feb 07, 2019 | 0.5390 | 0.5890 | 0.5260 | 0.5670 | 390,432 | +0.04(+6.70%) |
Feb 06, 2019 | 0.5285 | 0.5350 | 0.5251 | 0.5314 | 197,994 | +0.01(+2.19%) |
Feb 05, 2019 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 259,201 | +0.00(+0.00%) |
Feb 04, 2019 | 0.5150 | 0.5394 | 0.5050 | 0.5200 | 282,730 | +0.01(+1.96%) |
Feb 01, 2019 | 0.5000 | 0.5100 | 0.4918 | 0.5100 | 808,500 | +0.03(+5.15%) |
Jan 31, 2019 | 0.4900 | 0.5100 | 0.4831 | 0.4850 | 465,147 | -0.01(-1.02%) |
Jan 30, 2019 | 0.4810 | 0.5100 | 0.4800 | 0.4900 | 1,009,726 | -0.01(-1.09%) |
Jan 29, 2019 | 0.5000 | 0.5094 | 0.4801 | 0.4954 | 223,273 | -0.00(-0.92%) |
Jan 28, 2019 | 0.5100 | 0.5100 | 0.4954 | 0.5000 | 266,872 | -0.00(-0.14%) |
Jan 25, 2019 | 0.5070 | 0.5100 | 0.5007 | 0.5007 | 54,900 | -0.01(-1.24%) |
Jan 24, 2019 | 0.5000 | 0.5100 | 0.4955 | 0.5070 | 375,008 | +0.00(+0.40%) |
Jan 23, 2019 | 0.5250 | 0.5390 | 0.5050 | 0.5050 | 119,876 | -0.01(-1.02%) |
Jan 22, 2019 | 0.5300 | 0.5450 | 0.5102 | 0.5102 | 169,078 | -0.01(-2.82%) |
Jan 18, 2019 | 0.5189 | 0.5449 | 0.5100 | 0.5250 | 216,800 | +0.02(+2.94%) |
Jan 17, 2019 | 0.5100 | 0.5200 | 0.5010 | 0.5100 | 147,842 | +0.01(+0.99%) |
Jan 16, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5050 | 152,362 | -0.02(-2.88%) |
Jan 15, 2019 | 0.5400 | 0.5698 | 0.5025 | 0.5200 | 605,648 | -0.01(-1.89%) |
Jan 14, 2019 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 309,572 | +0.04(+8.16%) |
Jan 11, 2019 | 0.5095 | 0.5290 | 0.4810 | 0.4900 | 283,100 | -0.01(-2.20%) |
Jan 10, 2019 | 0.5352 | 0.5700 | 0.4900 | 0.5010 | 511,809 | -0.07(-12.11%) |
Jan 09, 2019 | 0.5840 | 0.5840 | 0.5650 | 0.5700 | 355,355 | -0.00(-0.05%) |
Jan 08, 2019 | 0.5850 | 0.5860 | 0.5699 | 0.5703 | 332,840 | +0.00(+0.05%) |
Jan 07, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 311,150 | +0.03(+4.68%) |
Jan 04, 2019 | 0.5525 | 0.5600 | 0.5202 | 0.5445 | 141,100 | +0.02(+2.89%) |
Jan 03, 2019 | 0.4900 | 0.5399 | 0.4900 | 0.5292 | 192,106 | +0.05(+10.25%) |
Jan 02, 2019 | 0.4800 | 0.4800 | 0.4551 | 0.4800 | 120,485 | +0.01(+2.13%) |
Dec 31, 2018 | 0.5400 | 0.5400 | 0.4590 | 0.4700 | 184,600 | -0.01(-2.08%) |
Dec 28, 2018 | 0.4600 | 0.4985 | 0.4500 | 0.4800 | 447,100 | +0.00(+0.25%) |
Dec 27, 2018 | 0.4800 | 0.4900 | 0.4751 | 0.4788 | 168,476 | -0.00(-0.25%) |
Dec 26, 2018 | 0.4801 | 0.5031 | 0.4602 | 0.4800 | 368,514 | -0.01(-1.03%) |
Dec 24, 2018 | 0.4800 | 0.4897 | 0.4800 | 0.4850 | 97,400 | +0.01(+1.04%) |
Dec 21, 2018 | 0.5000 | 0.5175 | 0.4701 | 0.4800 | 212,300 | -0.02(-4.00%) |
Dec 20, 2018 | 0.5283 | 0.5283 | 0.4900 | 0.5000 | 355,116 | -0.03(-5.36%) |
Dec 19, 2018 | 0.5400 | 0.5400 | 0.4910 | 0.5283 | 370,237 | -0.01(-2.15%) |
Dec 18, 2018 | 0.5200 | 0.5399 | 0.5199 | 0.5399 | 178,524 | +0.02(+3.83%) |
Dec 17, 2018 | 0.5690 | 0.5700 | 0.5100 | 0.5200 | 227,450 | +0.01(+1.96%) |
Dec 14, 2018 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 113,200 | -0.01(-1.92%) |
Dec 13, 2018 | 0.5355 | 0.5500 | 0.5200 | 0.5200 | 248,102 | -0.02(-3.70%) |
Dec 12, 2018 | 0.5500 | 0.5645 | 0.5250 | 0.5400 | 248,199 | +0.00(+0.00%) |
Dec 11, 2018 | 0.5802 | 0.5802 | 0.5300 | 0.5400 | 249,640 | -0.03(-5.26%) |
Dec 10, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 71,119 | -0.01(-2.15%) |
Dec 07, 2018 | 0.6100 | 0.6100 | 0.5800 | 0.5825 | 211,800 | -0.02(-2.75%) |
Dec 06, 2018 | 0.5996 | 0.5996 | 0.5800 | 0.5990 | 69,993 | +0.02(+4.17%) |
Dec 04, 2018 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 238,200 | -0.02(-3.36%) |
Dec 03, 2018 | 0.5800 | 0.6150 | 0.5702 | 0.5950 | 93,940 | +0.02(+2.59%) |
Nov 30, 2018 | 0.5900 | 0.6000 | 0.5722 | 0.5800 | 97,700 | -0.01(-1.69%) |
Nov 29, 2018 | 0.5900 | 0.6495 | 0.5790 | 0.5900 | 310,007 | -0.01(-0.84%) |
Nov 28, 2018 | 0.5950 | 0.6130 | 0.5800 | 0.5950 | 230,656 | -0.00(-0.07%) |
Nov 27, 2018 | 0.6060 | 0.6200 | 0.5954 | 0.5954 | 42,785 | -0.02(-3.66%) |
Nov 26, 2018 | 0.6200 | 0.6400 | 0.5800 | 0.6180 | 534,087 | -0.00(-0.32%) |
Nov 23, 2018 | 0.6080 | 0.6200 | 0.6080 | 0.6200 | 75,500 | +0.01(+1.66%) |
Nov 21, 2018 | 0.6099 | 0.6099 | 0.6099 | 0 | +0.01(+2.50%) | |
Nov 20, 2018 | 0.6000 | 0.6200 | 0.5775 | 0.5950 | 409,476 | -0.01(-2.44%) |
Nov 19, 2018 | 0.5600 | 0.6200 | 0.5600 | 0.6099 | 366,223 | +0.06(+10.69%) |
Nov 16, 2018 | 0.5601 | 0.5700 | 0.5430 | 0.5510 | 189,700 | -0.02(-3.27%) |
Nov 15, 2018 | 0.5601 | 0.5700 | 0.5500 | 0.5696 | 79,807 | -0.00(-0.07%) |
Nov 14, 2018 | 0.5610 | 0.6000 | 0.5610 | 0.5700 | 143,817 | -0.01(-1.25%) |
Nov 13, 2018 | 0.5900 | 0.5900 | 0.5495 | 0.5772 | 279,362 | +0.02(+2.78%) |
Nov 12, 2018 | 0.5750 | 0.5880 | 0.5600 | 0.5616 | 138,120 | -0.01(-2.33%) |
Nov 09, 2018 | 0.5700 | 0.5750 | 0.5520 | 0.5750 | 64,800 | +0.01(+1.77%) |
Nov 08, 2018 | 0.5850 | 0.5850 | 0.5488 | 0.5650 | 205,917 | -0.02(-2.59%) |
Nov 07, 2018 | 0.5593 | 0.5845 | 0.5450 | 0.5800 | 134,807 | +0.04(+6.81%) |
Nov 06, 2018 | 0.5480 | 0.5600 | 0.5360 | 0.5430 | 261,912 | -0.01(-0.91%) |
Nov 05, 2018 | 0.5200 | 0.5500 | 0.5150 | 0.5480 | 316,096 | +0.03(+5.38%) |
Nov 02, 2018 | 0.5100 | 0.5200 | 0.5004 | 0.5200 | 152,500 | +0.01(+1.96%) |
Nov 01, 2018 | 0.5192 | 0.5200 | 0.5000 | 0.5100 | 192,251 | -0.01(-1.92%) |
Oct 31, 2018 | 0.5250 | 0.5448 | 0.5200 | 0.5200 | 108,799 | +0.00(+0.15%) |
Oct 30, 2018 | 0.5300 | 0.5498 | 0.5160 | 0.5192 | 119,439 | -0.00(-0.15%) |
Oct 29, 2018 | 0.5350 | 0.5499 | 0.5200 | 0.5200 | 159,221 | -0.01(-1.42%) |
Oct 26, 2018 | 0.5348 | 0.5350 | 0.5070 | 0.5275 | 142,400 | +0.01(+1.44%) |
Oct 25, 2018 | 0.5160 | 0.5348 | 0.5150 | 0.5200 | 162,425 | -0.00(-0.48%) |
Oct 24, 2018 | 0.5230 | 0.5349 | 0.5100 | 0.5225 | 121,482 | +0.00(+0.48%) |
Oct 23, 2018 | 0.5248 | 0.5280 | 0.5101 | 0.5200 | 144,043 | +0.00(+0.00%) |
Oct 22, 2018 | 0.5300 | 0.5350 | 0.5142 | 0.5200 | 125,134 | -0.01(-1.89%) |
Oct 19, 2018 | 0.5200 | 0.5480 | 0.5200 | 0.5300 | 51,500 | +0.01(+1.92%) |
Oct 18, 2018 | 0.5400 | 0.5650 | 0.5200 | 0.5200 | 254,871 | -0.01(-1.89%) |
Oct 17, 2018 | 0.5300 | 0.5350 | 0.5141 | 0.5300 | 97,351 | +0.00(+0.38%) |
Oct 16, 2018 | 0.5370 | 0.5380 | 0.5194 | 0.5280 | 112,570 | -0.00(-0.38%) |
Oct 15, 2018 | 0.5400 | 0.5480 | 0.5300 | 0.5300 | 63,284 | -0.01(-1.85%) |
Oct 12, 2018 | 0.5436 | 0.5500 | 0.5100 | 0.5400 | 415,700 | -0.00(-0.63%) |
Oct 11, 2018 | 0.5300 | 0.5459 | 0.5203 | 0.5434 | 39,622 | +0.01(+2.53%) |
Oct 10, 2018 | 0.5539 | 0.5539 | 0.5300 | 0.5300 | 128,874 | -0.02(-4.33%) |
Oct 09, 2018 | 0.5699 | 0.5699 | 0.5420 | 0.5540 | 98,653 | -0.01(-1.07%) |
Oct 08, 2018 | 0.5799 | 0.5799 | 0.5500 | 0.5600 | 94,192 | -0.01(-1.41%) |
Oct 05, 2018 | 0.6000 | 0.6000 | 0.5620 | 0.5680 | 164,000 | -0.02(-2.91%) |
Oct 04, 2018 | 0.5900 | 0.6000 | 0.5721 | 0.5850 | 211,333 | +0.01(+0.86%) |
Oct 03, 2018 | 0.6295 | 0.6295 | 0.5605 | 0.5800 | 100,746 | +0.00(+0.00%) |
Oct 02, 2018 | 0.5550 | 0.6349 | 0.5450 | 0.5800 | 330,903 | +0.05(+9.64%) |
Oct 01, 2018 | 0.5250 | 0.5550 | 0.5100 | 0.5290 | 200,747 | +0.00(+0.76%) |
Sep 28, 2018 | 0.5399 | 0.5400 | 0.5150 | 0.5250 | 316,400 | -0.01(-1.87%) |
Sep 27, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5350 | 186,376 | -0.02(-2.73%) |
Sep 26, 2018 | 0.5600 | 0.6100 | 0.5450 | 0.5500 | 165,817 | -0.02(-3.34%) |
Sep 25, 2018 | 0.5700 | 0.5700 | 0.5600 | 0.5690 | 233,624 | -0.00(-0.18%) |
Sep 24, 2018 | 0.5998 | 0.5998 | 0.5601 | 0.5700 | 228,001 | +0.01(+1.42%) |
Sep 21, 2018 | 0.6000 | 0.6318 | 0.5620 | 0.5620 | 482,800 | -0.04(-6.95%) |
Sep 20, 2018 | 0.6171 | 0.6200 | 0.5860 | 0.6040 | 169,966 | -0.02(-2.58%) |
Sep 19, 2018 | 0.6380 | 0.6380 | 0.6100 | 0.6200 | 175,304 | -0.01(-1.13%) |
Sep 18, 2018 | 0.6400 | 0.6496 | 0.6200 | 0.6271 | 139,286 | -0.01(-1.63%) |
Sep 17, 2018 | 0.6384 | 0.6700 | 0.6008 | 0.6375 | 287,492 | +0.02(+2.82%) |
Sep 14, 2018 | 0.5994 | 0.6500 | 0.5801 | 0.6200 | 585,600 | +0.00(+0.00%) |
Sep 13, 2018 | 0.6800 | 0.6918 | 0.6020 | 0.6200 | 493,265 | -0.06(-8.66%) |
Sep 12, 2018 | 0.6750 | 0.7000 | 0.6500 | 0.6788 | 357,457 | +0.02(+3.16%) |
Sep 11, 2018 | 0.5765 | 0.6745 | 0.5600 | 0.6580 | 352,912 | +0.09(+16.46%) |
Sep 10, 2018 | 0.6100 | 0.6150 | 0.5532 | 0.5650 | 210,678 | -0.05(-7.38%) |
Sep 07, 2018 | 0.6242 | 0.6242 | 0.6000 | 0.6100 | 131,700 | +0.00(+0.00%) |
Sep 06, 2018 | 0.6600 | 0.6700 | 0.6020 | 0.6100 | 353,822 | -0.05(-7.72%) |
Sep 05, 2018 | 0.7000 | 0.7000 | 0.6505 | 0.6610 | 301,817 | -0.03(-4.89%) |
Sep 04, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.6950 | 348,890 | +0.00(+0.64%) |
Aug 31, 2018 | 0.6906 | 0.6906 | 0.6906 | 0 | +0.02(+2.77%) | |
Aug 30, 2018 | 0.6050 | 0.6800 | 0.6050 | 0.6720 | 480,071 | +0.07(+11.26%) |
Aug 29, 2018 | 0.5889 | 0.6100 | 0.5889 | 0.6040 | 408,080 | +0.02(+2.56%) |
Aug 28, 2018 | 0.5700 | 0.5950 | 0.5400 | 0.5889 | 200,104 | +0.04(+7.07%) |
Aug 27, 2018 | 0.5400 | 0.5600 | 0.5249 | 0.5500 | 232,787 | +0.02(+3.36%) |
Aug 24, 2018 | 0.5600 | 0.5790 | 0.5301 | 0.5321 | 172,500 | -0.02(-3.25%) |
Aug 23, 2018 | 0.5700 | 0.5776 | 0.5490 | 0.5500 | 348,364 | -0.02(-3.51%) |
Aug 22, 2018 | 0.5700 | 0.5850 | 0.5600 | 0.5700 | 468,581 | -0.02(-2.56%) |
Aug 21, 2018 | 0.5700 | 0.5900 | 0.5590 | 0.5850 | 546,071 | +0.01(+1.21%) |
Aug 20, 2018 | 0.5600 | 0.5900 | 0.5599 | 0.5780 | 454,146 | +0.03(+5.09%) |
Aug 17, 2018 | 0.5200 | 0.6000 | 0.5170 | 0.5500 | 524,900 | +0.04(+7.82%) |
Aug 16, 2018 | 0.5011 | 0.5200 | 0.4960 | 0.5101 | 70,186 | +0.01(+1.80%) |
Aug 15, 2018 | 0.5100 | 0.5200 | 0.5000 | 0.5011 | 249,089 | +0.01(+2.27%) |
Aug 14, 2018 | 0.4800 | 0.5045 | 0.4800 | 0.4900 | 144,209 | +0.01(+2.08%) |
Aug 13, 2018 | 0.4650 | 0.5100 | 0.4605 | 0.4800 | 147,045 | +0.01(+2.15%) |
Aug 10, 2018 | 0.4899 | 0.4899 | 0.4605 | 0.4699 | 86,500 | -0.01(-1.07%) |
Aug 09, 2018 | 0.4900 | 0.4989 | 0.4650 | 0.4750 | 150,368 | -0.03(-5.00%) |
Aug 08, 2018 | 0.4883 | 0.5098 | 0.4800 | 0.5000 | 121,986 | +0.00(+0.00%) |
Aug 07, 2018 | 0.5000 | 0.5148 | 0.4882 | 0.5000 | 101,635 | -0.00(-0.81%) |
Aug 06, 2018 | 0.4966 | 0.5200 | 0.4750 | 0.5041 | 119,187 | +0.01(+2.88%) |
Aug 03, 2018 | 0.4750 | 0.4920 | 0.4650 | 0.4900 | 122,400 | +0.00(+0.66%) |
Aug 02, 2018 | 0.5150 | 0.5150 | 0.4375 | 0.4868 | 669,187 | -0.03(-5.48%) |
Aug 01, 2018 | 0.5306 | 0.5400 | 0.5105 | 0.5150 | 91,565 | -0.01(-0.96%) |
Jul 31, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 179,387 | -0.03(-5.11%) |
Jul 30, 2018 | 0.5560 | 0.5650 | 0.5300 | 0.5480 | 377,259 | +0.01(+1.48%) |
Jul 27, 2018 | 0.5800 | 0.5800 | 0.5140 | 0.5400 | 402,200 | -0.02(-4.09%) |
Jul 26, 2018 | 0.5780 | 0.5800 | 0.5629 | 0.5630 | 193,552 | -0.02(-2.60%) |
Jul 25, 2018 | 0.5950 | 0.5950 | 0.5650 | 0.5780 | 201,462 | -0.01(-1.20%) |
Jul 24, 2018 | 0.6400 | 0.6400 | 0.5800 | 0.5850 | 341,253 | -0.06(-8.59%) |
Jul 23, 2018 | 0.6398 | 0.6460 | 0.5950 | 0.6400 | 452,475 | +0.00(+0.03%) |
Jul 20, 2018 | 0.6200 | 0.6450 | 0.6100 | 0.6398 | 2,126,775 | +0.03(+4.89%) |
Jul 19, 2018 | 0.6050 | 0.6150 | 0.5750 | 0.6100 | 1,180,249 | +0.02(+2.52%) |
Jul 18, 2018 | 0.5600 | 0.5950 | 0.5500 | 0.5950 | 1,512,573 | +0.05(+10.19%) |
Jul 17, 2018 | 0.4950 | 0.5940 | 0.4701 | 0.5400 | 1,607,779 | +0.05(+9.09%) |
Jul 16, 2018 | 0.4500 | 0.5000 | 0.4400 | 0.4950 | 723,512 | +0.06(+14.65%) |
Jul 13, 2018 | 0.4500 | 0.4500 | 0.4000 | 0.4318 | 447,222 | -0.01(-1.87%) |
Jul 12, 2018 | 0.4500 | 0.4500 | 0.4238 | 0.4400 | 258,550 | -0.01(-2.22%) |
Jul 11, 2018 | 0.4849 | 0.4849 | 0.4401 | 0.4500 | 237,323 | -0.03(-6.25%) |
Jul 10, 2018 | 0.4775 | 0.4849 | 0.4750 | 0.4800 | 111,989 | +0.00(+0.52%) |
Jul 09, 2018 | 0.4691 | 0.4849 | 0.4691 | 0.4775 | 154,727 | +0.01(+2.25%) |
Jul 06, 2018 | 0.4750 | 0.4810 | 0.4650 | 0.4670 | 115,766 | -0.01(-2.71%) |
Jul 05, 2018 | 0.4850 | 0.4850 | 0.4643 | 0.4800 | 223,963 | +0.01(+2.29%) |
Jul 03, 2018 | 0.4693 | 0.4693 | 0.4693 | 0 | -0.02(-3.25%) | |
Jul 02, 2018 | 0.4730 | 0.4850 | 0.4699 | 0.4850 | 170,004 | +0.02(+3.21%) |
Jun 29, 2018 | 0.4800 | 0.4800 | 0.4320 | 0.4699 | 127,618 | -0.00(-0.60%) |
Jun 28, 2018 | 0.4762 | 0.4900 | 0.4625 | 0.4728 | 188,616 | -0.01(-1.30%) |
Jun 27, 2018 | 0.4889 | 0.5050 | 0.4625 | 0.4790 | 279,655 | +0.01(+1.90%) |
Jun 26, 2018 | 0.4397 | 0.4900 | 0.4378 | 0.4701 | 491,603 | +0.03(+6.91%) |
Jun 25, 2018 | 0.4499 | 0.4499 | 0.4190 | 0.4397 | 191,459 | -0.01(-2.29%) |
Jun 22, 2018 | 0.4702 | 0.4794 | 0.4130 | 0.4500 | 369,119 | -0.02(-3.23%) |
Jun 21, 2018 | 0.4800 | 0.4900 | 0.4600 | 0.4650 | 224,677 | -0.01(-2.11%) |
Jun 20, 2018 | 0.4800 | 0.5000 | 0.4501 | 0.4750 | 350,098 | +0.01(+3.26%) |
Jun 19, 2018 | 0.4700 | 0.4750 | 0.4540 | 0.4600 | 174,641 | -0.01(-1.12%) |
Jun 18, 2018 | 0.4773 | 0.4848 | 0.4652 | 0.4652 | 101,624 | -0.01(-3.08%) |
Jun 15, 2018 | 0.4810 | 0.4630 | 0.4800 | 113,958 | +0.01(+2.13%) | |
Jun 14, 2018 | 0.4777 | 0.4777 | 0.4640 | 0.4700 | 166,816 | -0.01(-1.61%) |
Jun 13, 2018 | 0.4800 | 0.4848 | 0.4774 | 0.4777 | 115,445 | -0.00(-0.48%) |
Jun 12, 2018 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 218,703 | -0.00(-0.23%) |
Jun 11, 2018 | 0.4980 | 0.5015 | 0.4811 | 0.4811 | 353,123 | -0.01(-1.82%) |
Jun 08, 2018 | 0.4800 | 0.5000 | 0.4611 | 0.4900 | 373,129 | +0.02(+4.23%) |
Jun 07, 2018 | 0.4900 | 0.4900 | 0.4700 | 0.4701 | 208,073 | -0.02(-3.67%) |
Jun 06, 2018 | 0.4878 | 0.4949 | 0.4751 | 0.4880 | 70,166 | -0.00(-0.41%) |
Jun 05, 2018 | 0.4898 | 0.4900 | 0.4750 | 0.4900 | 167,237 | +0.01(+2.06%) |
Jun 04, 2018 | 0.4949 | 0.4994 | 0.4801 | 0.4801 | 160,505 | -0.01(-2.22%) |