Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.560 | 1.560 | 1.430 | 1.460 | 18,509,200 | -0.13(-8.18%) |
Jul 30, 2020 | 1.640 | 1.640 | 1.520 | 1.590 | 20,169,444 | -0.08(-4.79%) |
Jul 29, 2020 | 1.720 | 1.720 | 1.650 | 1.670 | 16,225,586 | -0.06(-3.47%) |
Jul 28, 2020 | 1.700 | 1.810 | 1.620 | 1.730 | 30,678,426 | +0.02(+1.17%) |
Jul 27, 2020 | 1.850 | 1.860 | 1.700 | 1.710 | 26,632,040 | -0.10(-5.52%) |
Jul 24, 2020 | 1.850 | 1.940 | 1.750 | 1.810 | 25,147,600 | -0.01(-0.55%) |
Jul 23, 2020 | 1.890 | 1.890 | 1.800 | 1.820 | 24,970,944 | -0.11(-5.70%) |
Jul 22, 2020 | 2.090 | 2.210 | 1.900 | 1.930 | 53,673,532 | +0.01(+0.52%) |
Jul 21, 2020 | 2.010 | 2.020 | 1.920 | 1.920 | 34,804,144 | -0.17(-8.13%) |
Jul 20, 2020 | 2.190 | 2.200 | 2.050 | 2.090 | 29,843,080 | -0.12(-5.64%) |
Jul 17, 2020 | 2.220 | 2.250 | 2.170 | 2.215 | 20,498,502 | +0.00(+0.23%) |
Jul 16, 2020 | 2.250 | 2.280 | 2.200 | 2.210 | 20,548,268 | -0.08(-3.49%) |
Jul 15, 2020 | 2.430 | 2.440 | 2.250 | 2.290 | 40,286,296 | -0.01(-0.43%) |
Jul 14, 2020 | 2.240 | 2.300 | 2.150 | 2.300 | 26,057,004 | +0.07(+3.14%) |
Jul 13, 2020 | 2.350 | 2.360 | 2.200 | 2.230 | 33,100,920 | -0.12(-5.11%) |
Jul 10, 2020 | 2.330 | 2.730 | 2.280 | 2.350 | 77,816,896 | -0.05(-2.08%) |
Jul 09, 2020 | 2.490 | 2.500 | 2.300 | 2.400 | 33,425,796 | +0.05(+2.13%) |
Jul 08, 2020 | 2.410 | 2.440 | 2.300 | 2.350 | 35,809,128 | +0.06(+2.62%) |
Jul 07, 2020 | 2.190 | 2.730 | 2.170 | 2.290 | 135,387,584 | -0.37(-13.91%) |
Jul 06, 2020 | 3.500 | 3.630 | 2.580 | 2.660 | 169,880,448 | -0.89(-25.07%) |
Jul 02, 2020 | 2.600 | 3.950 | 2.470 | 3.550 | 285,825,792 | +1.24(+53.68%) |
Jul 01, 2020 | 2.400 | 2.440 | 2.240 | 2.310 | 17,552,052 | +0.06(+2.67%) |
Jun 30, 2020 | 2.290 | 2.300 | 2.160 | 2.250 | 21,762,476 | -0.09(-3.85%) |
Jun 29, 2020 | 2.330 | 2.450 | 2.250 | 2.340 | 17,982,096 | -0.11(-4.49%) |
Jun 26, 2020 | 2.650 | 2.650 | 2.110 | 2.450 | 35,657,300 | -0.16(-6.13%) |
Jun 25, 2020 | 2.690 | 2.750 | 2.600 | 2.610 | 21,492,596 | -0.11(-4.04%) |
Jun 24, 2020 | 2.940 | 3.020 | 2.620 | 2.720 | 39,116,120 | -0.41(-13.10%) |
Jun 23, 2020 | 2.600 | 3.190 | 2.510 | 3.130 | 103,102,144 | +0.62(+24.70%) |
Jun 22, 2020 | 2.940 | 2.940 | 2.510 | 2.510 | 37,317,324 | -0.43(-14.63%) |
Jun 19, 2020 | 2.960 | 3.030 | 2.750 | 2.940 | 49,710,900 | +0.15(+5.38%) |
Jun 18, 2020 | 2.940 | 3.030 | 2.780 | 2.790 | 53,659,848 | -0.31(-10.00%) |
Jun 17, 2020 | 3.410 | 3.470 | 3.000 | 3.100 | 71,857,040 | -0.75(-19.48%) |
Jun 16, 2020 | 4.180 | 4.180 | 3.750 | 3.850 | 81,055,336 | -0.67(-14.82%) |
Jun 15, 2020 | 4.950 | 4.990 | 4.410 | 4.520 | 118,424,888 | +0.36(+8.65%) |
Jun 12, 2020 | 4.340 | 4.800 | 3.670 | 4.160 | 95,905,400 | +0.71(+20.58%) |
Jun 11, 2020 | 3.300 | 3.900 | 3.030 | 3.450 | 151,393,504 | -1.06(-23.50%) |
Jun 10, 2020 | 5.010 | 5.800 | 4.410 | 4.510 | 113,268,512 | +0.54(+13.60%) |
Jun 09, 2020 | 4.440 | 4.600 | 3.660 | 3.970 | 71,280,744 | -1.18(-22.91%) |
Jun 08, 2020 | 6.340 | 6.350 | 4.550 | 5.150 | 79,821,480 | -0.79(-13.30%) |
Jun 05, 2020 | 6.160 | 7.350 | 5.000 | 5.940 | 102,487,600 | -0.67(-10.14%) |
Jun 04, 2020 | 9.530 | 11.73 | 4.250 | 6.610 | 233,861,040 | -1.32(-16.65%) |
Jun 03, 2020 | 4.950 | 8.000 | 4.760 | 7.930 | 406,433,536 | +3.91(+97.26%) |
Jun 02, 2020 | 3.080 | 4.050 | 2.910 | 4.020 | 183,845,056 | +1.40(+53.44%) |
Jun 01, 2020 | 2.390 | 2.680 | 2.330 | 2.620 | 47,591,968 | +0.57(+27.80%) |
May 29, 2020 | 2.010 | 2.110 | 1.900 | 2.050 | 27,603,900 | +0.24(+13.26%) |
May 28, 2020 | 2.010 | 2.820 | 1.610 | 1.810 | 129,834,128 | -0.02(-1.09%) |
May 27, 2020 | 1.620 | 1.920 | 1.540 | 1.830 | 22,556,940 | +0.29(+18.83%) |
May 26, 2020 | 1.430 | 1.570 | 1.360 | 1.540 | 16,566,255 | +0.15(+10.79%) |
May 22, 2020 | 1.330 | 1.390 | 1.290 | 1.390 | 8,113,300 | +0.06(+4.51%) |
May 21, 2020 | 1.390 | 1.400 | 1.260 | 1.330 | 6,333,975 | -0.06(-4.32%) |
May 20, 2020 | 1.300 | 1.500 | 1.290 | 1.390 | 17,886,728 | +0.01(+0.72%) |
May 19, 2020 | 1.410 | 1.410 | 1.270 | 1.380 | 12,669,265 | +0.00(+0.00%) |
May 18, 2020 | 1.360 | 1.420 | 1.240 | 1.380 | 27,306,940 | -0.12(-8.00%) |
May 15, 2020 | 1.560 | 1.950 | 1.330 | 1.500 | 67,284,400 | -0.13(-7.98%) |
May 14, 2020 | 1.250 | 1.890 | 1.180 | 1.630 | 167,865,008 | +0.32(+24.43%) |
May 13, 2020 | 0.7700 | 1.410 | 0.7100 | 1.310 | 108,911,976 | +0.58(+79.85%) |
May 12, 2020 | 0.7500 | 0.7898 | 0.7000 | 0.7284 | 12,578,934 | -0.07(-8.95%) |
May 11, 2020 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 33,387,124 | +0.22(+37.93%) |
May 08, 2020 | 0.7242 | 0.7490 | 0.5050 | 0.5800 | 43,039,904 | -0.25(-30.12%) |
May 07, 2020 | 0.7200 | 1.030 | 0.6800 | 0.8300 | 134,650,720 | +0.35(+72.92%) |
May 06, 2020 | 0.3300 | 0.6100 | 0.3200 | 0.4800 | 33,475,552 | +0.16(+52.28%) |
May 05, 2020 | 0.3225 | 0.3450 | 0.3100 | 0.3152 | 1,305,293 | -0.01(-3.46%) |
May 04, 2020 | 0.3299 | 0.3600 | 0.3105 | 0.3265 | 1,709,337 | +0.01(+4.58%) |
May 01, 2020 | 0.3050 | 0.3400 | 0.3050 | 0.3122 | 2,171,000 | +0.01(+4.38%) |
Apr 30, 2020 | 0.2840 | 0.3100 | 0.2785 | 0.2991 | 560,809 | +0.02(+5.95%) |
Apr 29, 2020 | 0.2899 | 0.2899 | 0.2700 | 0.2823 | 412,997 | +0.00(+0.79%) |
Apr 28, 2020 | 0.2850 | 0.2990 | 0.2700 | 0.2801 | 538,050 | -0.00(-1.68%) |
Apr 27, 2020 | 0.2835 | 0.2850 | 0.2600 | 0.2849 | 555,365 | +0.02(+6.03%) |
Apr 24, 2020 | 0.2510 | 0.2700 | 0.2510 | 0.2687 | 439,700 | +0.01(+2.44%) |
Apr 23, 2020 | 0.2550 | 0.2700 | 0.2550 | 0.2623 | 386,768 | +0.00(+1.51%) |
Apr 22, 2020 | 0.2638 | 0.2650 | 0.2550 | 0.2584 | 487,749 | -0.02(-6.98%) |
Apr 21, 2020 | 0.2800 | 0.2800 | 0.2560 | 0.2778 | 924,963 | -0.00(-0.79%) |
Apr 20, 2020 | 0.3600 | 0.3700 | 0.2500 | 0.2800 | 5,958,724 | -0.05(-15.15%) |
Apr 17, 2020 | 0.2810 | 0.3500 | 0.2750 | 0.3300 | 3,026,500 | +0.05(+17.86%) |
Apr 16, 2020 | 0.2600 | 0.3100 | 0.2500 | 0.2800 | 1,491,124 | +0.02(+9.08%) |
Apr 15, 2020 | 0.2600 | 0.2784 | 0.2476 | 0.2567 | 462,606 | -0.00(-1.23%) |
Apr 14, 2020 | 0.2561 | 0.2650 | 0.2310 | 0.2599 | 258,861 | +0.00(+1.48%) |
Apr 13, 2020 | 0.2630 | 0.2630 | 0.2412 | 0.2561 | 144,499 | -0.00(-0.93%) |
Apr 09, 2020 | 0.2475 | 0.2600 | 0.2350 | 0.2585 | 331,500 | +0.01(+3.40%) |
Apr 08, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 159,526 | +0.01(+4.17%) |
Apr 07, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 225,980 | +0.00(+0.17%) |
Apr 06, 2020 | 0.2400 | 0.2790 | 0.2250 | 0.2396 | 701,203 | +0.01(+2.70%) |
Apr 03, 2020 | 0.2400 | 0.2400 | 0.2111 | 0.2333 | 330,500 | +0.00(+1.39%) |
Apr 02, 2020 | 0.2500 | 0.2690 | 0.2000 | 0.2301 | 289,928 | -0.03(-10.61%) |
Apr 01, 2020 | 0.2890 | 0.2890 | 0.2450 | 0.2574 | 372,457 | -0.02(-8.07%) |
Mar 31, 2020 | 0.2700 | 0.3500 | 0.2600 | 0.2800 | 1,892,457 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 335,531 | -0.02(-6.67%) |
Mar 27, 2020 | 0.2900 | 0.3100 | 0.2650 | 0.3000 | 364,200 | +0.01(+3.52%) |
Mar 26, 2020 | 0.2758 | 0.2997 | 0.2501 | 0.2898 | 510,311 | +0.01(+3.50%) |
Mar 25, 2020 | 0.3000 | 0.3200 | 0.2600 | 0.2800 | 1,044,677 | -0.03(-9.68%) |
Mar 24, 2020 | 0.3000 | 0.4500 | 0.2600 | 0.3100 | 3,488,810 | +0.04(+12.77%) |
Mar 23, 2020 | 0.3003 | 0.3098 | 0.2686 | 0.2749 | 273,251 | -0.04(-11.29%) |
Mar 20, 2020 | 0.3300 | 0.3500 | 0.2690 | 0.3099 | 1,781,500 | -0.01(-2.27%) |
Mar 19, 2020 | 0.2220 | 0.3225 | 0.2186 | 0.3171 | 907,402 | +0.10(+42.84%) |
Mar 18, 2020 | 0.2000 | 0.2500 | 0.2000 | 0.2220 | 208,078 | +0.00(+0.91%) |
Mar 17, 2020 | 0.2000 | 0.2900 | 0.1800 | 0.2200 | 1,057,556 | +0.01(+4.76%) |
Mar 16, 2020 | 0.2310 | 0.2310 | 0.1879 | 0.2100 | 458,996 | -0.01(-6.17%) |
Mar 13, 2020 | 0.2200 | 0.2600 | 0.2000 | 0.2238 | 209,700 | +0.01(+6.57%) |
Mar 12, 2020 | 0.2300 | 0.2400 | 0.0500 | 0.2100 | 504,801 | -0.03(-12.50%) |
Mar 11, 2020 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 265,150 | -0.02(-6.18%) |
Mar 10, 2020 | 0.2650 | 0.2700 | 0.2550 | 0.2558 | 197,444 | +0.01(+2.32%) |
Mar 09, 2020 | 0.2600 | 0.2900 | 0.2500 | 0.2500 | 424,882 | -0.03(-11.50%) |
Mar 06, 2020 | 0.2959 | 0.3000 | 0.2800 | 0.2825 | 299,900 | -0.01(-2.59%) |
Mar 05, 2020 | 0.2700 | 0.3000 | 0.2500 | 0.2900 | 245,645 | +0.02(+7.41%) |
Mar 04, 2020 | 0.2900 | 0.2900 | 0.2400 | 0.2700 | 60,089 | +0.00(+1.09%) |
Mar 03, 2020 | 0.2655 | 0.2778 | 0.2530 | 0.2671 | 236,953 | -0.01(-3.89%) |
Mar 02, 2020 | 0.2971 | 0.2987 | 0.2300 | 0.2779 | 336,182 | -0.00(-1.28%) |
Feb 28, 2020 | 0.2900 | 0.3200 | 0.2700 | 0.2815 | 325,700 | -0.01(-2.93%) |
Feb 27, 2020 | 0.2811 | 0.3000 | 0.2310 | 0.2900 | 353,281 | +0.00(+0.42%) |
Feb 26, 2020 | 0.2900 | 0.2949 | 0.2810 | 0.2888 | 203,854 | +0.00(+1.33%) |
Feb 25, 2020 | 0.2911 | 0.3000 | 0.2800 | 0.2850 | 233,220 | -0.00(-1.38%) |
Feb 24, 2020 | 0.3090 | 0.3090 | 0.2850 | 0.2890 | 447,517 | -0.01(-4.15%) |
Feb 21, 2020 | 0.3188 | 0.3250 | 0.2931 | 0.3015 | 619,400 | -0.01(-4.13%) |
Feb 20, 2020 | 0.3010 | 0.3188 | 0.2900 | 0.3145 | 249,364 | +0.01(+4.66%) |
Feb 19, 2020 | 0.3000 | 0.3063 | 0.2900 | 0.3005 | 449,149 | +0.01(+3.66%) |
Feb 18, 2020 | 0.2800 | 0.2951 | 0.2740 | 0.2899 | 286,702 | +0.00(+0.07%) |
Feb 14, 2020 | 0.2850 | 0.2949 | 0.2700 | 0.2897 | 425,500 | +0.01(+3.46%) |
Feb 13, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 245,701 | -0.01(-1.93%) |
Feb 12, 2020 | 0.3049 | 0.3049 | 0.2650 | 0.2855 | 298,225 | -0.01(-4.83%) |
Feb 11, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 321,852 | -0.01(-2.47%) |
Feb 10, 2020 | 0.3198 | 0.3198 | 0.3036 | 0.3076 | 120,555 | -0.00(-0.45%) |
Feb 07, 2020 | 0.3400 | 0.3400 | 0.3090 | 0.3090 | 258,100 | -0.01(-3.44%) |
Feb 06, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | 571,155 | +0.01(+2.73%) |
Feb 05, 2020 | 0.3200 | 0.3220 | 0.2950 | 0.3115 | 175,615 | -0.01(-2.66%) |
Feb 04, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 307,375 | +0.01(+4.13%) |
Feb 03, 2020 | 0.3100 | 0.3220 | 0.2918 | 0.3073 | 334,160 | -0.00(-0.87%) |
Jan 31, 2020 | 0.3200 | 0.3300 | 0.3050 | 0.3100 | 132,800 | -0.01(-3.85%) |
Jan 30, 2020 | 0.3250 | 0.3480 | 0.3050 | 0.3224 | 304,653 | -0.02(-6.55%) |
Jan 29, 2020 | 0.3371 | 0.3496 | 0.3180 | 0.3450 | 458,675 | +0.01(+4.51%) |
Jan 28, 2020 | 0.3496 | 0.3496 | 0.3170 | 0.3301 | 626,502 | +0.01(+3.94%) |
Jan 27, 2020 | 0.3000 | 0.3966 | 0.2915 | 0.3176 | 574,862 | +0.01(+2.29%) |
Jan 24, 2020 | 0.3750 | 0.3750 | 0.2900 | 0.3105 | 1,290,900 | -0.05(-13.15%) |
Jan 23, 2020 | 0.4000 | 0.4190 | 0.3400 | 0.3575 | 2,181,440 | -0.06(-14.64%) |
Jan 22, 2020 | 0.3400 | 0.4700 | 0.3290 | 0.4188 | 5,116,107 | +0.09(+26.95%) |
Jan 21, 2020 | 0.3250 | 0.3300 | 0.3101 | 0.3299 | 211,990 | +0.02(+8.16%) |
Jan 17, 2020 | 0.3200 | 0.3400 | 0.3011 | 0.3050 | 310,900 | -0.04(-10.29%) |
Jan 16, 2020 | 0.3028 | 0.3458 | 0.3002 | 0.3400 | 716,682 | +0.03(+11.11%) |
Jan 15, 2020 | 0.2900 | 0.3100 | 0.2860 | 0.3060 | 318,619 | +0.01(+5.12%) |
Jan 14, 2020 | 0.3000 | 0.3050 | 0.2810 | 0.2911 | 381,271 | -0.01(-2.97%) |
Jan 13, 2020 | 0.3186 | 0.3186 | 0.2955 | 0.3000 | 268,576 | -0.02(-5.84%) |
Jan 10, 2020 | 0.3200 | 0.3200 | 0.2955 | 0.3186 | 317,500 | +0.03(+9.45%) |
Jan 09, 2020 | 0.3535 | 0.3535 | 0.2900 | 0.2911 | 542,944 | -0.04(-13.10%) |
Jan 08, 2020 | 0.3400 | 0.3490 | 0.3035 | 0.3350 | 514,265 | -0.02(-6.92%) |
Jan 07, 2020 | 0.3790 | 0.3800 | 0.2800 | 0.3599 | 1,417,761 | -0.01(-2.73%) |
Jan 06, 2020 | 0.2800 | 0.4100 | 0.2600 | 0.3700 | 4,131,948 | +0.10(+37.04%) |
Jan 03, 2020 | 0.2800 | 0.2940 | 0.2600 | 0.2700 | 557,600 | -0.02(-5.30%) |
Jan 02, 2020 | 0.3000 | 0.3100 | 0.2750 | 0.2851 | 1,032,249 | +0.01(+4.55%) |
Dec 31, 2019 | 0.2500 | 0.2900 | 0.2450 | 0.2727 | 937,300 | +0.03(+12.87%) |
Dec 30, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2416 | 397,452 | +0.02(+8.88%) |
Dec 27, 2019 | 0.2100 | 0.2500 | 0.2090 | 0.2219 | 862,600 | +0.01(+6.84%) |
Dec 26, 2019 | 0.2200 | 0.2200 | 0.2061 | 0.2077 | 383,862 | -0.00(-0.95%) |
Dec 24, 2019 | 0.2110 | 0.2200 | 0.2055 | 0.2097 | 197,800 | -0.01(-4.68%) |
Dec 23, 2019 | 0.2100 | 0.2300 | 0.2023 | 0.2200 | 669,308 | +0.02(+9.40%) |
Dec 20, 2019 | 0.2100 | 0.2145 | 0.2000 | 0.2011 | 615,300 | -0.01(-4.24%) |
Dec 19, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 568,073 | +0.00(+1.50%) |
Dec 18, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2069 | 784,018 | +0.00(+2.43%) |
Dec 17, 2019 | 0.2200 | 0.2300 | 0.2010 | 0.2020 | 576,605 | -0.01(-3.81%) |
Dec 16, 2019 | 0.2300 | 0.2300 | 0.1900 | 0.2100 | 2,012,041 | -0.09(-30.00%) |
Dec 13, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 286,400 | -0.03(-8.51%) |
Dec 12, 2019 | 0.3500 | 0.3500 | 0.3015 | 0.3279 | 352,297 | +0.01(+2.50%) |
Dec 11, 2019 | 0.3026 | 0.3290 | 0.2900 | 0.3199 | 333,763 | +0.01(+3.19%) |
Dec 10, 2019 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 222,141 | +0.00(+0.55%) |
Dec 09, 2019 | 0.3000 | 0.3290 | 0.2978 | 0.3083 | 194,457 | +0.01(+3.01%) |
Dec 06, 2019 | 0.3100 | 0.3288 | 0.2920 | 0.2993 | 251,800 | -0.02(-4.83%) |
Dec 05, 2019 | 0.3400 | 0.3500 | 0.3140 | 0.3145 | 136,744 | -0.01(-2.69%) |
Dec 04, 2019 | 0.3061 | 0.3396 | 0.3005 | 0.3232 | 315,649 | +0.01(+2.60%) |
Dec 03, 2019 | 0.3000 | 0.3500 | 0.2900 | 0.3150 | 360,464 | +0.03(+11.50%) |
Dec 02, 2019 | 0.2862 | 0.3050 | 0.2700 | 0.2825 | 346,619 | +0.01(+3.63%) |
Nov 29, 2019 | 0.3100 | 0.3140 | 0.2651 | 0.2726 | 440,400 | -0.02(-7.56%) |
Nov 27, 2019 | 0.2730 | 0.2950 | 0.2601 | 0.2949 | 730,000 | +0.03(+13.42%) |
Nov 26, 2019 | 0.2500 | 0.2660 | 0.2499 | 0.2600 | 229,178 | +0.00(+0.39%) |
Nov 25, 2019 | 0.2845 | 0.2868 | 0.2403 | 0.2590 | 825,986 | -0.01(-1.89%) |
Nov 22, 2019 | 0.3350 | 0.3350 | 0.2640 | 0.2640 | 1,584,100 | -0.08(-23.03%) |
Nov 21, 2019 | 0.4200 | 0.4200 | 0.3000 | 0.3430 | 2,432,676 | -0.22(-38.75%) |
Nov 20, 2019 | 0.5510 | 0.6000 | 0.5250 | 0.5600 | 95,014 | +0.00(+0.00%) |
Nov 19, 2019 | 0.6208 | 0.6250 | 0.5500 | 0.5600 | 152,212 | -0.07(-11.11%) |
Nov 18, 2019 | 0.7000 | 0.7000 | 0.5000 | 0.6300 | 274,082 | -0.05(-7.02%) |
Nov 15, 2019 | 0.7500 | 0.8900 | 0.6406 | 0.6776 | 1,483,300 | +0.02(+3.45%) |
Nov 14, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6550 | 54,519 | +0.01(+0.77%) |
Nov 13, 2019 | 0.5769 | 0.6600 | 0.5769 | 0.6500 | 143,964 | +0.09(+15.66%) |
Nov 12, 2019 | 0.5999 | 0.6399 | 0.5275 | 0.5620 | 269,883 | -0.04(-6.33%) |
Nov 11, 2019 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 70,248 | -0.04(-6.40%) |
Nov 08, 2019 | 0.6310 | 0.6500 | 0.6310 | 0.6410 | 69,100 | +0.01(+1.57%) |
Nov 07, 2019 | 0.6410 | 0.7000 | 0.6310 | 0.6311 | 148,454 | -0.02(-2.88%) |
Nov 06, 2019 | 0.6400 | 0.6498 | 0.6400 | 0.6498 | 17,808 | -0.00(-0.14%) |
Nov 05, 2019 | 0.6501 | 0.6687 | 0.6475 | 0.6507 | 31,323 | -0.00(-0.35%) |
Nov 04, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6530 | 56,286 | +0.00(+0.06%) |
Nov 01, 2019 | 0.6500 | 0.6600 | 0.6300 | 0.6526 | 228,600 | +0.00(+0.40%) |
Oct 31, 2019 | 0.6550 | 0.6560 | 0.6400 | 0.6500 | 32,551 | -0.01(-1.32%) |
Oct 30, 2019 | 0.6798 | 0.6826 | 0.6526 | 0.6587 | 38,183 | -0.03(-3.92%) |
Oct 29, 2019 | 0.7288 | 0.7288 | 0.6610 | 0.6856 | 49,363 | -0.02(-3.03%) |
Oct 28, 2019 | 0.6839 | 0.7100 | 0.6700 | 0.7070 | 54,568 | +0.04(+5.52%) |
Oct 25, 2019 | 0.7000 | 0.7200 | 0.6550 | 0.6700 | 98,600 | -0.01(-1.18%) |
Oct 24, 2019 | 0.7288 | 0.7288 | 0.6700 | 0.6780 | 205,534 | -0.03(-3.83%) |
Oct 23, 2019 | 0.7584 | 0.7600 | 0.7017 | 0.7050 | 66,026 | -0.07(-8.44%) |
Oct 22, 2019 | 0.7677 | 0.7775 | 0.7300 | 0.7700 | 51,176 | +0.02(+2.78%) |
Oct 21, 2019 | 0.7600 | 0.8000 | 0.7321 | 0.7492 | 71,273 | +0.02(+2.66%) |
Oct 18, 2019 | 0.8009 | 0.8200 | 0.7150 | 0.7298 | 224,600 | -0.03(-3.97%) |
Oct 17, 2019 | 0.8300 | 0.8304 | 0.7600 | 0.7600 | 233,793 | -0.07(-8.43%) |
Oct 16, 2019 | 0.8500 | 0.9000 | 0.8006 | 0.8300 | 101,901 | -0.02(-2.35%) |
Oct 15, 2019 | 0.8400 | 0.9400 | 0.8200 | 0.8500 | 451,119 | +0.02(+2.41%) |
Oct 14, 2019 | 0.8500 | 0.9900 | 0.8200 | 0.8300 | 1,443,470 | +0.04(+5.60%) |
Oct 11, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.7860 | 19,900 | +0.04(+5.69%) |
Oct 10, 2019 | 0.7672 | 0.8100 | 0.6720 | 0.7437 | 66,116 | -0.05(-6.69%) |
Oct 09, 2019 | 0.8378 | 0.8680 | 0.7500 | 0.7970 | 28,694 | +0.01(+0.89%) |
Oct 08, 2019 | 0.8400 | 0.8500 | 0.7550 | 0.7900 | 187,285 | -0.02(-2.47%) |
Oct 07, 2019 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 105,168 | -0.01(-1.22%) |
Oct 04, 2019 | 0.9000 | 1.060 | 0.7730 | 0.8200 | 793,100 | -0.05(-5.51%) |
Oct 03, 2019 | 0.7272 | 0.8700 | 0.7201 | 0.8678 | 382,083 | +0.18(+25.77%) |
Oct 02, 2019 | 0.6400 | 0.7400 | 0.6200 | 0.6900 | 177,702 | +0.05(+7.09%) |
Oct 01, 2019 | 0.6153 | 0.6762 | 0.6153 | 0.6443 | 7,081 | +0.00(+0.34%) |
Sep 30, 2019 | 0.6700 | 0.6999 | 0.6150 | 0.6421 | 82,155 | -0.03(-3.81%) |
Sep 27, 2019 | 0.6525 | 0.7200 | 0.6525 | 0.6675 | 70,500 | -0.05(-7.14%) |
Sep 26, 2019 | 0.6990 | 0.7188 | 0.6601 | 0.7188 | 20,273 | -0.00(-0.17%) |
Sep 25, 2019 | 0.7119 | 0.7200 | 0.6511 | 0.7200 | 13,561 | -0.01(-1.07%) |
Sep 24, 2019 | 0.7800 | 0.7800 | 0.7110 | 0.7278 | 64,487 | -0.05(-6.69%) |
Sep 23, 2019 | 0.7489 | 0.7950 | 0.7233 | 0.7800 | 36,367 | -0.00(-0.09%) |
Sep 20, 2019 | 0.8200 | 0.8200 | 0.7151 | 0.7807 | 63,000 | -0.04(-4.79%) |
Sep 19, 2019 | 0.8300 | 0.8300 | 0.7500 | 0.8200 | 127,254 | +0.02(+2.50%) |
Sep 18, 2019 | 0.8280 | 0.8280 | 0.7410 | 0.8000 | 29,585 | +0.05(+6.51%) |
Sep 17, 2019 | 0.8588 | 0.8600 | 0.7410 | 0.7511 | 43,368 | -0.09(-11.23%) |
Sep 16, 2019 | 0.8200 | 0.8595 | 0.8003 | 0.8461 | 83,899 | +0.06(+8.27%) |
Sep 13, 2019 | 0.7800 | 0.8190 | 0.7400 | 0.7815 | 37,100 | +0.03(+4.20%) |
Sep 12, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 61,988 | +0.01(+1.34%) |
Sep 11, 2019 | 0.6869 | 0.7689 | 0.6550 | 0.7401 | 107,929 | +0.05(+8.00%) |
Sep 10, 2019 | 0.6900 | 0.7000 | 0.6401 | 0.6853 | 39,331 | -0.01(-2.10%) |
Sep 09, 2019 | 0.6980 | 0.7250 | 0.6300 | 0.7000 | 81,629 | +0.04(+5.58%) |
Sep 06, 2019 | 0.6980 | 0.7250 | 0.6410 | 0.6630 | 78,400 | -0.04(-5.29%) |
Sep 05, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.7000 | 89,237 | +0.00(+0.14%) |
Sep 04, 2019 | 0.6699 | 0.7150 | 0.6502 | 0.6990 | 51,029 | +0.03(+4.33%) |
Sep 03, 2019 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 77,116 | +0.01(+1.82%) |
Aug 30, 2019 | 0.6780 | 0.6780 | 0.6242 | 0.6580 | 30,100 | +0.00(+0.26%) |
Aug 29, 2019 | 0.6500 | 0.6842 | 0.6500 | 0.6563 | 94,583 | +0.00(+0.61%) |
Aug 28, 2019 | 0.6500 | 0.6700 | 0.6150 | 0.6523 | 47,872 | -0.00(-0.52%) |
Aug 27, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6557 | 69,606 | -0.01(-2.15%) |
Aug 26, 2019 | 0.6507 | 0.8000 | 0.6507 | 0.6701 | 219,478 | +0.04(+6.30%) |
Aug 23, 2019 | 0.7563 | 0.7563 | 0.6110 | 0.6304 | 141,200 | -0.11(-14.91%) |
Aug 22, 2019 | 0.8000 | 0.8000 | 0.7400 | 0.7409 | 109,081 | -0.07(-8.53%) |
Aug 21, 2019 | 0.8800 | 0.8800 | 0.7600 | 0.8100 | 165,986 | -0.01(-1.22%) |
Aug 20, 2019 | 0.8800 | 0.9000 | 0.7300 | 0.8200 | 259,325 | +0.01(+1.23%) |
Aug 19, 2019 | 0.7000 | 0.8300 | 0.6700 | 0.8100 | 332,882 | +0.11(+15.71%) |
Aug 16, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 97,800 | -0.10(-12.50%) |
Aug 15, 2019 | 0.7900 | 0.8000 | 0.7200 | 0.8000 | 125,704 | +0.02(+2.58%) |
Aug 14, 2019 | 0.6700 | 0.7850 | 0.6301 | 0.7799 | 116,487 | +0.04(+5.68%) |
Aug 13, 2019 | 0.7106 | 0.7380 | 0.6557 | 0.7380 | 142,851 | +0.02(+2.50%) |
Aug 12, 2019 | 0.6500 | 0.7500 | 0.6200 | 0.7200 | 371,852 | +0.09(+14.27%) |
Aug 09, 2019 | 0.9000 | 0.9000 | 0.6010 | 0.6301 | 836,500 | +0.10(+19.79%) |
Aug 08, 2019 | 0.6000 | 0.6080 | 0.5252 | 0.5260 | 356,049 | -0.11(-16.90%) |
Aug 07, 2019 | 0.7500 | 0.7500 | 0.5830 | 0.6330 | 126,232 | -0.05(-6.90%) |
Aug 06, 2019 | 0.7873 | 0.7873 | 0.6601 | 0.6799 | 78,922 | -0.10(-12.96%) |
Aug 05, 2019 | 0.7910 | 0.8350 | 0.7500 | 0.7811 | 112,162 | -0.03(-3.57%) |
Aug 02, 2019 | 0.8408 | 0.8450 | 0.7828 | 0.8100 | 22,200 | -0.02(-2.41%) |