Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.8527 | 0.9000 | 0.8333 | 0.8800 | 79,200 | +0.00(+0.41%) |
Dec 30, 2019 | 0.9294 | 0.9300 | 0.8200 | 0.8764 | 205,876 | -0.05(-5.75%) |
Dec 27, 2019 | 0.8600 | 0.9299 | 0.8500 | 0.9299 | 135,100 | -0.00(-0.01%) |
Dec 26, 2019 | 1.100 | 1.110 | 0.8801 | 0.9300 | 429,489 | -0.16(-14.68%) |
Dec 24, 2019 | 1.130 | 1.130 | 1.060 | 1.090 | 241,400 | -0.05(-4.39%) |
Dec 23, 2019 | 1.170 | 1.350 | 1.050 | 1.140 | 1,113,603 | -0.06(-5.00%) |
Dec 20, 2019 | 0.7800 | 1.750 | 0.7600 | 1.200 | 10,854,100 | +0.61(+102.40%) |
Dec 19, 2019 | 0.6011 | 0.6100 | 0.5900 | 0.5929 | 45,594 | +0.00(+0.47%) |
Dec 18, 2019 | 0.6104 | 0.6323 | 0.5700 | 0.5901 | 28,379 | -0.05(-7.19%) |
Dec 17, 2019 | 0.6400 | 0.6400 | 0.6180 | 0.6358 | 26,215 | +0.00(+0.13%) |
Dec 16, 2019 | 0.5900 | 0.6600 | 0.5700 | 0.6350 | 56,707 | +0.04(+7.25%) |
Dec 13, 2019 | 0.6150 | 0.6150 | 0.5901 | 0.5921 | 23,600 | -0.02(-3.72%) |
Dec 12, 2019 | 0.5902 | 0.6200 | 0.5901 | 0.6150 | 51,322 | -0.03(-3.91%) |
Dec 11, 2019 | 0.6700 | 0.6700 | 0.6105 | 0.6400 | 84,794 | -0.01(-1.54%) |
Dec 10, 2019 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 62,090 | +0.03(+4.00%) |
Dec 09, 2019 | 0.6500 | 0.6500 | 0.5889 | 0.6250 | 15,414 | +0.00(+0.56%) |
Dec 06, 2019 | 0.6200 | 0.6500 | 0.5930 | 0.6215 | 50,900 | +0.03(+4.45%) |
Dec 05, 2019 | 0.6500 | 0.6500 | 0.5950 | 0.5950 | 18,274 | -0.04(-5.56%) |
Dec 04, 2019 | 0.6100 | 0.6600 | 0.5900 | 0.6300 | 68,210 | +0.02(+3.28%) |
Dec 03, 2019 | 0.5413 | 0.6100 | 0.5413 | 0.6100 | 43,316 | +0.05(+8.50%) |
Dec 02, 2019 | 0.5801 | 0.5990 | 0.5210 | 0.5622 | 83,582 | +0.00(+0.36%) |
Nov 29, 2019 | 0.6000 | 0.6000 | 0.5401 | 0.5602 | 23,600 | -0.01(-2.23%) |
Nov 27, 2019 | 0.5800 | 0.5874 | 0.5411 | 0.5730 | 71,400 | +0.00(+0.53%) |
Nov 26, 2019 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 69,310 | -0.01(-0.87%) |
Nov 25, 2019 | 0.6300 | 0.6300 | 0.5630 | 0.5750 | 72,749 | -0.03(-4.17%) |
Nov 22, 2019 | 0.6500 | 0.7490 | 0.5807 | 0.6000 | 414,300 | -0.07(-10.45%) |
Nov 21, 2019 | 0.6800 | 0.6800 | 0.5700 | 0.6700 | 428,134 | +0.05(+8.06%) |
Nov 20, 2019 | 0.6050 | 0.6700 | 0.6050 | 0.6200 | 37,830 | -0.01(-1.20%) |
Nov 19, 2019 | 0.6200 | 0.6490 | 0.6050 | 0.6275 | 16,933 | +0.01(+1.70%) |
Nov 18, 2019 | 0.6007 | 0.6490 | 0.6000 | 0.6170 | 42,111 | -0.00(-0.64%) |
Nov 15, 2019 | 0.6200 | 0.6400 | 0.5930 | 0.6210 | 49,200 | +0.02(+3.50%) |
Nov 14, 2019 | 0.6400 | 0.6400 | 0.5899 | 0.6000 | 23,470 | -0.04(-6.24%) |
Nov 13, 2019 | 0.6250 | 0.6800 | 0.5850 | 0.6399 | 54,374 | +0.04(+6.65%) |
Nov 12, 2019 | 0.6500 | 0.6500 | 0.5820 | 0.6000 | 35,560 | -0.02(-2.82%) |
Nov 11, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6174 | 11,546 | +0.02(+2.85%) |
Nov 08, 2019 | 0.6000 | 0.6175 | 0.5937 | 0.6003 | 10,200 | -0.02(-3.18%) |
Nov 07, 2019 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 5,925 | +0.01(+1.64%) |
Nov 06, 2019 | 0.6200 | 0.6360 | 0.6100 | 0.6100 | 3,915 | -0.03(-3.94%) |
Nov 05, 2019 | 0.6501 | 0.6702 | 0.6000 | 0.6350 | 30,581 | -0.02(-2.31%) |
Nov 04, 2019 | 0.6150 | 0.6500 | 0.5805 | 0.6500 | 59,334 | +0.05(+8.33%) |
Nov 01, 2019 | 0.5910 | 0.6201 | 0.5870 | 0.6000 | 23,600 | -0.02(-2.76%) |
Oct 31, 2019 | 0.6100 | 0.6200 | 0.5810 | 0.6170 | 13,171 | +0.01(+1.15%) |
Oct 30, 2019 | 0.6300 | 0.6600 | 0.6000 | 0.6100 | 28,201 | +0.01(+1.68%) |
Oct 29, 2019 | 0.6450 | 0.6450 | 0.5500 | 0.5999 | 28,131 | -0.04(-6.44%) |
Oct 28, 2019 | 0.6304 | 0.6500 | 0.6304 | 0.6412 | 10,652 | +0.01(+1.17%) |
Oct 25, 2019 | 0.6320 | 0.6550 | 0.6198 | 0.6338 | 12,700 | -0.01(-0.97%) |
Oct 24, 2019 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 29,708 | +0.00(+0.64%) |
Oct 23, 2019 | 0.6600 | 0.6600 | 0.6001 | 0.6359 | 13,743 | -0.02(-3.53%) |
Oct 22, 2019 | 0.6500 | 0.6592 | 0.6010 | 0.6592 | 9,732 | +0.04(+7.31%) |
Oct 21, 2019 | 0.6300 | 0.6300 | 0.5851 | 0.6143 | 10,645 | +0.01(+2.30%) |
Oct 18, 2019 | 0.6195 | 0.6600 | 0.5950 | 0.6005 | 29,700 | +0.01(+1.59%) |
Oct 17, 2019 | 0.6269 | 0.6375 | 0.5500 | 0.5911 | 44,050 | -0.02(-3.10%) |
Oct 16, 2019 | 0.5900 | 0.7000 | 0.5900 | 0.6100 | 99,975 | +0.03(+5.28%) |
Oct 15, 2019 | 0.5510 | 0.6199 | 0.5510 | 0.5794 | 31,007 | +0.00(+0.77%) |
Oct 14, 2019 | 0.6000 | 0.6200 | 0.5100 | 0.5750 | 44,530 | +0.00(+0.82%) |
Oct 11, 2019 | 0.5800 | 0.5887 | 0.5500 | 0.5703 | 32,400 | -0.01(-1.01%) |
Oct 10, 2019 | 0.6500 | 0.6700 | 0.5718 | 0.5761 | 63,402 | -0.04(-6.10%) |
Oct 09, 2019 | 0.6598 | 0.6616 | 0.5805 | 0.6135 | 77,201 | -0.07(-9.78%) |
Oct 08, 2019 | 0.7154 | 0.7299 | 0.5800 | 0.6800 | 179,241 | -0.05(-6.27%) |
Oct 07, 2019 | 0.7288 | 0.7750 | 0.7134 | 0.7255 | 19,752 | -0.00(-0.62%) |
Oct 04, 2019 | 0.7338 | 0.7452 | 0.7150 | 0.7300 | 29,900 | +0.02(+2.66%) |
Oct 03, 2019 | 0.6935 | 0.7201 | 0.6800 | 0.7111 | 47,693 | +0.03(+3.81%) |
Oct 02, 2019 | 0.6849 | 0.7400 | 0.6700 | 0.6850 | 48,868 | -0.04(-4.90%) |
Oct 01, 2019 | 0.7300 | 0.7351 | 0.6500 | 0.7203 | 33,172 | -0.01(-1.57%) |
Sep 30, 2019 | 0.7491 | 0.7700 | 0.6700 | 0.7318 | 13,674 | +0.02(+2.90%) |
Sep 27, 2019 | 0.7300 | 0.7700 | 0.6700 | 0.7112 | 37,300 | -0.04(-5.17%) |
Sep 26, 2019 | 0.7505 | 0.7750 | 0.7312 | 0.7500 | 8,460 | -0.00(-0.07%) |
Sep 25, 2019 | 0.7531 | 0.7950 | 0.7311 | 0.7505 | 10,107 | -0.03(-4.39%) |
Sep 24, 2019 | 0.6700 | 0.8000 | 0.6700 | 0.7850 | 62,573 | +0.05(+6.80%) |
Sep 23, 2019 | 0.7200 | 0.7897 | 0.7100 | 0.7350 | 20,294 | +0.01(+0.68%) |
Sep 20, 2019 | 0.7800 | 0.8000 | 0.7000 | 0.7300 | 54,000 | -0.05(-6.71%) |
Sep 19, 2019 | 0.8000 | 0.8095 | 0.7601 | 0.7825 | 29,353 | -0.03(-3.40%) |
Sep 18, 2019 | 0.8300 | 0.8350 | 0.7553 | 0.8100 | 31,009 | -0.02(-2.46%) |
Sep 17, 2019 | 0.8800 | 0.8800 | 0.8300 | 0.8304 | 26,128 | -0.03(-3.73%) |
Sep 16, 2019 | 0.8352 | 0.9500 | 0.8002 | 0.8626 | 50,807 | +0.05(+6.49%) |
Sep 13, 2019 | 0.7438 | 0.8100 | 0.7438 | 0.8100 | 38,300 | +0.09(+12.17%) |
Sep 12, 2019 | 0.7500 | 0.8200 | 0.6375 | 0.7221 | 32,658 | -0.03(-3.73%) |
Sep 11, 2019 | 0.7496 | 0.8100 | 0.7400 | 0.7501 | 11,856 | -0.04(-5.05%) |
Sep 10, 2019 | 0.8000 | 0.8000 | 0.5400 | 0.7900 | 98,429 | -0.01(-1.00%) |
Sep 09, 2019 | 0.7700 | 0.7999 | 0.7600 | 0.7980 | 38,987 | +0.02(+3.01%) |
Sep 06, 2019 | 0.7700 | 0.7793 | 0.7700 | 0.7747 | 4,300 | -0.00(-0.59%) |
Sep 05, 2019 | 0.7749 | 0.7798 | 0.7605 | 0.7793 | 10,145 | +0.01(+1.34%) |
Sep 04, 2019 | 0.7710 | 0.8000 | 0.7605 | 0.7690 | 41,461 | -0.02(-2.66%) |
Sep 03, 2019 | 0.7900 | 0.8295 | 0.7900 | 0.7900 | 13,930 | -0.00(-0.01%) |
Aug 30, 2019 | 0.8400 | 0.9000 | 0.7705 | 0.7901 | 44,800 | -0.06(-7.05%) |
Aug 29, 2019 | 0.8725 | 0.8991 | 0.8310 | 0.8500 | 48,110 | -0.04(-4.49%) |
Aug 28, 2019 | 0.7900 | 0.9000 | 0.7600 | 0.8900 | 71,376 | +0.10(+13.03%) |
Aug 27, 2019 | 0.7551 | 0.8037 | 0.7520 | 0.7874 | 37,974 | +0.02(+2.26%) |
Aug 26, 2019 | 0.8500 | 0.8500 | 0.7000 | 0.7700 | 87,346 | -0.05(-6.21%) |
Aug 23, 2019 | 0.8093 | 0.8275 | 0.7811 | 0.8210 | 20,500 | +0.02(+2.62%) |
Aug 22, 2019 | 0.7501 | 0.8400 | 0.7501 | 0.8000 | 15,986 | -0.01(-0.62%) |
Aug 21, 2019 | 0.7987 | 0.8500 | 0.7525 | 0.8050 | 25,092 | +0.04(+4.55%) |
Aug 20, 2019 | 0.7300 | 0.8000 | 0.7280 | 0.7700 | 42,221 | +0.02(+2.68%) |
Aug 19, 2019 | 0.7400 | 0.7699 | 0.7300 | 0.7499 | 24,570 | -0.00(-0.01%) |
Aug 16, 2019 | 0.7815 | 0.7940 | 0.7400 | 0.7500 | 42,500 | -0.05(-5.66%) |
Aug 15, 2019 | 0.7500 | 0.8600 | 0.7300 | 0.7950 | 36,914 | +0.06(+7.58%) |
Aug 14, 2019 | 0.7849 | 0.7849 | 0.6000 | 0.7390 | 96,106 | -0.05(-5.85%) |
Aug 13, 2019 | 0.7650 | 0.8600 | 0.7501 | 0.7849 | 36,587 | +0.00(+0.63%) |
Aug 12, 2019 | 0.8120 | 0.8449 | 0.7800 | 0.7800 | 65,367 | -0.05(-6.36%) |
Aug 09, 2019 | 0.8400 | 0.8500 | 0.8120 | 0.8330 | 20,200 | -0.03(-3.17%) |
Aug 08, 2019 | 0.8000 | 0.8712 | 0.8000 | 0.8603 | 46,933 | +0.02(+2.42%) |
Aug 07, 2019 | 0.8200 | 0.8700 | 0.7600 | 0.8400 | 100,140 | -0.04(-4.11%) |
Aug 06, 2019 | 0.8780 | 0.8990 | 0.8300 | 0.8760 | 9,623 | -0.02(-2.67%) |
Aug 05, 2019 | 0.8800 | 0.9046 | 0.8200 | 0.9000 | 66,849 | +0.02(+2.19%) |
Aug 02, 2019 | 0.8800 | 0.9280 | 0.8800 | 0.8807 | 17,500 | +0.01(+1.11%) |
Aug 01, 2019 | 0.8900 | 0.9500 | 0.8710 | 0.8710 | 42,260 | -0.05(-5.33%) |
Jul 31, 2019 | 0.9800 | 0.9800 | 0.8700 | 0.9200 | 28,893 | -0.03(-3.16%) |
Jul 30, 2019 | 0.8400 | 0.9900 | 0.8300 | 0.9500 | 47,809 | +0.07(+7.91%) |
Jul 29, 2019 | 0.8700 | 0.9000 | 0.8101 | 0.8804 | 49,947 | -0.00(-0.09%) |
Jul 26, 2019 | 0.9180 | 0.9500 | 0.8700 | 0.8812 | 118,200 | -0.02(-2.09%) |
Jul 25, 2019 | 1.080 | 1.090 | 0.8100 | 0.9000 | 254,233 | -0.21(-18.92%) |
Jul 24, 2019 | 1.090 | 1.130 | 1.070 | 1.110 | 20,229 | -0.01(-0.89%) |
Jul 23, 2019 | 1.160 | 1.160 | 1.060 | 1.120 | 94,174 | -0.02(-1.75%) |
Jul 22, 2019 | 1.130 | 1.160 | 1.051 | 1.140 | 47,095 | +0.02(+1.79%) |
Jul 19, 2019 | 1.130 | 1.165 | 1.080 | 1.120 | 56,100 | -0.04(-3.45%) |
Jul 18, 2019 | 1.160 | 1.180 | 1.110 | 1.160 | 61,690 | -0.02(-1.69%) |
Jul 17, 2019 | 1.240 | 1.240 | 1.160 | 1.180 | 26,443 | -0.04(-3.28%) |
Jul 16, 2019 | 1.240 | 1.240 | 1.180 | 1.220 | 44,127 | +0.00(+0.00%) |
Jul 15, 2019 | 1.230 | 1.310 | 1.180 | 1.220 | 71,030 | -0.01(-0.81%) |
Jul 12, 2019 | 1.200 | 1.290 | 1.200 | 1.230 | 63,100 | +0.02(+1.54%) |
Jul 11, 2019 | 1.270 | 1.330 | 1.200 | 1.211 | 100,647 | -0.07(-5.36%) |
Jul 10, 2019 | 1.190 | 1.370 | 1.190 | 1.280 | 144,837 | +0.09(+7.56%) |
Jul 09, 2019 | 1.120 | 1.230 | 1.100 | 1.190 | 94,039 | +0.08(+7.21%) |
Jul 08, 2019 | 1.120 | 1.170 | 1.089 | 1.110 | 110,327 | -0.02(-1.77%) |
Jul 05, 2019 | 1.170 | 1.200 | 1.130 | 1.130 | 42,600 | -0.05(-4.25%) |
Jul 03, 2019 | 1.200 | 1.200 | 1.110 | 1.180 | 53,900 | +0.02(+1.73%) |
Jul 02, 2019 | 1.100 | 1.190 | 1.100 | 1.160 | 116,569 | +0.07(+6.42%) |
Jul 01, 2019 | 1.100 | 1.160 | 1.080 | 1.090 | 94,284 | -0.01(-0.91%) |
Jun 28, 2019 | 1.050 | 1.150 | 1.050 | 1.100 | 91,400 | +0.02(+1.85%) |
Jun 27, 2019 | 1.090 | 1.110 | 1.070 | 1.080 | 30,086 | +0.00(+0.00%) |
Jun 26, 2019 | 1.060 | 1.150 | 1.060 | 1.080 | 76,345 | +0.02(+1.89%) |
Jun 25, 2019 | 1.060 | 1.100 | 1.030 | 1.060 | 62,981 | -0.03(-2.75%) |
Jun 24, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 46,219 | +0.01(+0.93%) |
Jun 21, 2019 | 1.090 | 1.140 | 1.050 | 1.080 | 67,600 | -0.04(-3.57%) |
Jun 20, 2019 | 1.100 | 1.170 | 1.090 | 1.120 | 103,991 | +0.01(+0.90%) |
Jun 19, 2019 | 1.070 | 1.230 | 1.030 | 1.110 | 526,599 | +0.05(+4.72%) |
Jun 18, 2019 | 1.060 | 1.080 | 1.030 | 1.060 | 29,390 | +0.00(+0.00%) |
Jun 17, 2019 | 1.072 | 1.079 | 1.010 | 1.060 | 31,869 | +0.03(+2.91%) |
Jun 14, 2019 | 1.050 | 1.099 | 1.020 | 1.030 | 48,900 | -0.06(-5.50%) |
Jun 13, 2019 | 1.060 | 1.100 | 1.030 | 1.090 | 23,803 | +0.04(+3.81%) |
Jun 12, 2019 | 1.090 | 1.090 | 1.010 | 1.050 | 79,321 | -0.04(-3.67%) |
Jun 11, 2019 | 1.100 | 1.180 | 1.020 | 1.090 | 71,852 | -0.01(-0.91%) |
Jun 10, 2019 | 1.180 | 1.180 | 1.020 | 1.100 | 179,939 | -0.08(-6.78%) |
Jun 07, 2019 | 1.270 | 1.290 | 1.180 | 1.180 | 99,900 | -0.04(-3.28%) |
Jun 06, 2019 | 1.230 | 1.290 | 1.100 | 1.220 | 232,700 | +0.05(+4.27%) |
Jun 05, 2019 | 1.130 | 1.240 | 1.110 | 1.170 | 317,864 | +0.02(+1.74%) |
Jun 04, 2019 | 1.150 | 1.180 | 1.130 | 1.150 | 34,293 | +0.02(+1.77%) |
Jun 03, 2019 | 1.150 | 1.210 | 1.070 | 1.130 | 115,644 | -0.04(-3.75%) |
May 31, 2019 | 1.200 | 1.230 | 1.160 | 1.174 | 91,100 | -0.05(-4.01%) |
May 30, 2019 | 1.250 | 1.260 | 1.220 | 1.223 | 47,008 | -0.01(-0.56%) |
May 29, 2019 | 1.270 | 1.290 | 1.200 | 1.230 | 63,624 | -0.02(-1.60%) |
May 28, 2019 | 1.280 | 1.390 | 1.250 | 1.250 | 107,708 | -0.04(-3.10%) |
May 24, 2019 | 1.280 | 1.300 | 1.240 | 1.290 | 46,200 | +0.00(+0.00%) |
May 23, 2019 | 1.340 | 1.340 | 1.180 | 1.290 | 133,718 | -0.02(-1.53%) |
May 22, 2019 | 1.420 | 1.440 | 1.120 | 1.310 | 421,937 | -0.15(-10.27%) |
May 21, 2019 | 1.480 | 1.500 | 1.370 | 1.460 | 127,334 | -0.02(-1.35%) |
May 20, 2019 | 1.450 | 1.490 | 1.400 | 1.480 | 119,454 | -0.04(-2.63%) |
May 17, 2019 | 1.730 | 1.870 | 1.520 | 1.520 | 453,100 | -0.04(-2.56%) |
May 16, 2019 | 1.550 | 1.650 | 1.410 | 1.560 | 257,819 | -0.07(-4.29%) |
May 15, 2019 | 1.500 | 1.651 | 1.470 | 1.630 | 108,978 | +0.13(+8.67%) |
May 14, 2019 | 1.570 | 1.650 | 1.430 | 1.500 | 198,215 | -0.07(-4.46%) |
May 13, 2019 | 1.600 | 1.650 | 1.380 | 1.570 | 496,462 | -0.15(-8.72%) |
May 10, 2019 | 1.780 | 1.880 | 1.590 | 1.720 | 467,700 | -0.06(-3.37%) |
May 09, 2019 | 1.900 | 1.930 | 1.610 | 1.780 | 478,221 | -0.11(-5.82%) |
May 08, 2019 | 2.020 | 2.140 | 1.810 | 1.890 | 262,992 | -0.12(-5.97%) |
May 07, 2019 | 2.160 | 2.190 | 2.000 | 2.010 | 248,745 | -0.20(-9.05%) |
May 06, 2019 | 2.110 | 2.240 | 2.110 | 2.210 | 91,944 | +0.05(+2.31%) |
May 03, 2019 | 2.050 | 2.270 | 2.000 | 2.160 | 316,100 | +0.13(+6.40%) |
May 02, 2019 | 2.100 | 2.120 | 1.972 | 2.030 | 168,560 | -0.07(-3.33%) |
May 01, 2019 | 2.120 | 2.180 | 2.030 | 2.100 | 165,910 | -0.01(-0.47%) |
Apr 30, 2019 | 2.080 | 2.140 | 2.040 | 2.110 | 119,773 | +0.03(+1.44%) |
Apr 29, 2019 | 2.120 | 2.120 | 2.010 | 2.080 | 128,022 | -0.08(-3.70%) |
Apr 26, 2019 | 2.180 | 2.320 | 2.060 | 2.160 | 633,400 | +0.05(+2.37%) |
Apr 25, 2019 | 2.060 | 2.200 | 2.000 | 2.110 | 383,997 | +0.05(+2.43%) |
Apr 24, 2019 | 1.940 | 2.140 | 1.920 | 2.060 | 564,352 | +0.11(+5.64%) |
Apr 23, 2019 | 1.940 | 2.040 | 1.870 | 1.950 | 344,707 | -0.03(-1.52%) |
Apr 22, 2019 | 2.120 | 2.250 | 1.910 | 1.980 | 861,657 | -0.11(-5.26%) |
Apr 18, 2019 | 2.050 | 2.101 | 1.948 | 2.090 | 373,200 | +0.01(+0.48%) |
Apr 17, 2019 | 2.200 | 2.240 | 1.900 | 2.080 | 979,248 | -0.16(-7.14%) |
Apr 16, 2019 | 2.400 | 2.490 | 2.170 | 2.240 | 616,807 | -0.21(-8.57%) |
Apr 15, 2019 | 2.520 | 2.540 | 2.360 | 2.450 | 233,956 | -0.13(-5.04%) |
Apr 12, 2019 | 2.650 | 2.800 | 2.430 | 2.580 | 583,500 | -0.15(-5.49%) |
Apr 11, 2019 | 2.830 | 2.920 | 2.650 | 2.730 | 733,008 | -0.14(-4.88%) |
Apr 10, 2019 | 2.750 | 3.150 | 2.740 | 2.870 | 2,673,797 | +0.20(+7.49%) |
Apr 09, 2019 | 2.850 | 2.920 | 2.550 | 2.670 | 617,312 | -0.17(-5.99%) |
Apr 08, 2019 | 2.430 | 2.970 | 2.420 | 2.840 | 2,165,674 | +0.39(+15.92%) |
Apr 05, 2019 | 2.400 | 2.570 | 2.351 | 2.450 | 559,800 | +0.08(+3.38%) |
Apr 04, 2019 | 2.510 | 2.570 | 2.280 | 2.370 | 826,697 | -0.15(-5.95%) |
Apr 03, 2019 | 2.460 | 2.860 | 2.450 | 2.520 | 1,200,398 | +0.00(+0.00%) |
Apr 02, 2019 | 2.410 | 2.910 | 2.350 | 2.520 | 1,579,636 | -0.13(-4.91%) |
Apr 01, 2019 | 2.680 | 3.000 | 2.630 | 2.650 | 995,773 | -0.31(-10.47%) |
Mar 29, 2019 | 4.560 | 4.630 | 2.920 | 2.960 | 4,096,500 | -1.47(-33.18%) |
Mar 28, 2019 | 4.510 | 4.930 | 4.120 | 4.430 | 1,921,860 | -0.01(-0.23%) |
Mar 27, 2019 | 4.940 | 5.200 | 4.300 | 4.440 | 5,151,166 | -1.91(-30.08%) |
Mar 26, 2019 | 4.170 | 6.360 | 4.060 | 6.350 | 8,671,146 | +2.18(+52.28%) |
Mar 25, 2019 | 4.120 | 4.400 | 3.990 | 4.170 | 606,721 | +0.01(+0.24%) |
Mar 22, 2019 | 4.150 | 4.680 | 3.951 | 4.160 | 827,400 | -0.01(-0.24%) |
Mar 21, 2019 | 4.070 | 4.300 | 3.880 | 4.170 | 330,947 | -0.02(-0.48%) |
Mar 20, 2019 | 4.220 | 4.440 | 4.050 | 4.190 | 525,853 | -0.17(-3.90%) |
Mar 19, 2019 | 3.850 | 4.450 | 3.660 | 4.360 | 1,331,946 | +0.30(+7.39%) |
Mar 18, 2019 | 4.660 | 4.670 | 3.880 | 4.060 | 657,903 | -0.36(-8.14%) |
Mar 15, 2019 | 4.670 | 5.060 | 4.200 | 4.420 | 1,072,400 | -0.56(-11.24%) |
Mar 14, 2019 | 3.880 | 5.300 | 3.750 | 4.980 | 3,124,244 | +0.95(+23.57%) |
Mar 13, 2019 | 4.060 | 4.250 | 3.750 | 4.030 | 654,713 | -0.12(-2.89%) |
Mar 12, 2019 | 4.410 | 4.500 | 3.610 | 4.150 | 2,108,607 | +0.10(+2.47%) |
Mar 11, 2019 | 3.690 | 4.930 | 3.030 | 4.050 | 4,294,497 | +3.52(+664.15%) |
Mar 08, 2019 | 0.5500 | 0.5500 | 0.4144 | 0.5300 | 1,555,600 | +0.03(+5.96%) |
Mar 07, 2019 | 0.5400 | 0.5440 | 0.4125 | 0.5002 | 307,827 | -0.02(-3.62%) |
Mar 06, 2019 | 0.5760 | 0.5760 | 0.5050 | 0.5190 | 314,194 | -0.04(-7.32%) |
Mar 05, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5600 | 533,796 | +0.02(+3.42%) |
Mar 04, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5415 | 625,631 | +0.00(+0.28%) |
Mar 01, 2019 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 368,300 | -0.01(-1.82%) |
Feb 28, 2019 | 0.5200 | 0.6300 | 0.5000 | 0.5500 | 977,517 | +0.05(+10.57%) |
Feb 27, 2019 | 0.5400 | 0.5400 | 0.4720 | 0.4974 | 243,335 | -0.03(-6.50%) |
Feb 26, 2019 | 0.4400 | 0.5700 | 0.4350 | 0.5320 | 1,008,918 | +0.08(+18.22%) |
Feb 25, 2019 | 0.4460 | 0.4600 | 0.4251 | 0.4500 | 143,393 | +0.01(+1.12%) |
Feb 22, 2019 | 0.4200 | 0.4880 | 0.4100 | 0.4450 | 330,800 | +0.04(+8.54%) |
Feb 21, 2019 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | 221,950 | +0.03(+7.89%) |
Feb 20, 2019 | 0.4000 | 0.4069 | 0.3751 | 0.3800 | 99,144 | -0.02(-5.00%) |
Feb 19, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 117,320 | +0.00(+0.00%) |
Feb 15, 2019 | 0.4000 | 0.4700 | 0.3800 | 0.4000 | 1,039,900 | +0.01(+3.36%) |
Feb 14, 2019 | 0.3700 | 0.4101 | 0.3700 | 0.3870 | 254,872 | +0.01(+2.19%) |
Feb 13, 2019 | 0.3700 | 0.3800 | 0.3610 | 0.3787 | 73,632 | +0.02(+5.19%) |
Feb 12, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 50,559 | -0.00(-0.83%) |
Feb 11, 2019 | 0.3675 | 0.3720 | 0.3610 | 0.3630 | 82,417 | +0.01(+2.25%) |
Feb 08, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3550 | 115,500 | -0.02(-5.03%) |
Feb 07, 2019 | 0.3950 | 0.3999 | 0.3700 | 0.3738 | 106,780 | -0.01(-1.63%) |
Feb 06, 2019 | 0.4000 | 0.4000 | 0.3701 | 0.3800 | 235,536 | +0.00(+0.00%) |
Feb 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 95,437 | -0.02(-4.98%) |
Feb 04, 2019 | 0.3999 | 0.4100 | 0.3836 | 0.3999 | 168,820 | +0.00(+1.24%) |
Feb 01, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3950 | 177,000 | +0.02(+3.95%) |
Jan 31, 2019 | 0.3800 | 0.4150 | 0.3650 | 0.3800 | 194,244 | -0.01(-1.40%) |
Jan 30, 2019 | 0.4144 | 0.4144 | 0.3650 | 0.3854 | 161,980 | -0.01(-3.65%) |
Jan 29, 2019 | 0.4150 | 0.4350 | 0.3914 | 0.4000 | 629,202 | +0.00(+0.00%) |
Jan 28, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 143,271 | +0.01(+2.56%) |
Jan 25, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 227,300 | -0.03(-7.14%) |
Jan 24, 2019 | 0.4000 | 0.4200 | 0.3500 | 0.4200 | 355,876 | +0.03(+7.69%) |
Jan 23, 2019 | 0.3980 | 0.4200 | 0.3744 | 0.3900 | 258,919 | +0.02(+4.17%) |
Jan 22, 2019 | 0.3800 | 0.3980 | 0.3603 | 0.3744 | 160,012 | +0.00(+0.11%) |
Jan 18, 2019 | 0.3990 | 0.4100 | 0.3450 | 0.3740 | 253,500 | +0.01(+3.89%) |
Jan 17, 2019 | 0.3600 | 0.3655 | 0.3321 | 0.3600 | 167,989 | +0.02(+6.64%) |
Jan 16, 2019 | 0.3670 | 0.3670 | 0.3300 | 0.3376 | 316,524 | -0.03(-8.14%) |
Jan 15, 2019 | 0.4300 | 0.4325 | 0.3200 | 0.3675 | 578,077 | -0.04(-10.10%) |
Jan 14, 2019 | 0.3700 | 0.4600 | 0.3700 | 0.4088 | 1,699,534 | +0.05(+13.56%) |
Jan 11, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 118,100 | +0.02(+5.26%) |
Jan 10, 2019 | 0.3371 | 0.3799 | 0.3300 | 0.3420 | 218,689 | -0.03(-7.57%) |
Jan 09, 2019 | 0.3000 | 0.3800 | 0.2700 | 0.3700 | 574,868 | +0.07(+25.38%) |
Jan 08, 2019 | 0.2991 | 0.3100 | 0.2700 | 0.2951 | 120,978 | +0.01(+3.58%) |
Jan 07, 2019 | 0.2595 | 0.3500 | 0.2535 | 0.2849 | 442,340 | +0.03(+13.96%) |
Jan 04, 2019 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 119,000 | +0.02(+8.70%) |
Jan 03, 2019 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 87,343 | -0.01(-4.17%) |