Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | 96,780 | +0.03(+14.29%) |
Dec 31, 2018 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | 475,300 | -0.03(-12.50%) |
Dec 28, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 194,000 | -0.00(-0.83%) |
Dec 27, 2018 | 0.3160 | 0.3160 | 0.2404 | 0.2420 | 439,435 | -0.01(-3.20%) |
Dec 26, 2018 | 0.2500 | 0.2800 | 0.2200 | 0.2500 | 68,049 | +0.01(+4.17%) |
Dec 24, 2018 | 0.2400 | 0.3000 | 0.2200 | 0.2400 | 149,800 | -0.03(-11.11%) |
Dec 21, 2018 | 0.3040 | 0.3100 | 0.2250 | 0.2700 | 283,400 | -0.02(-6.90%) |
Dec 20, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 221,545 | -0.03(-8.81%) |
Dec 19, 2018 | 0.3175 | 0.3250 | 0.3110 | 0.3180 | 205,891 | -0.00(-0.63%) |
Dec 18, 2018 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 408,611 | -0.04(-11.11%) |
Dec 17, 2018 | 0.4300 | 0.5600 | 0.3100 | 0.3600 | 4,607,573 | +0.02(+5.88%) |
Dec 14, 2018 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 106,000 | +0.02(+6.92%) |
Dec 13, 2018 | 0.3490 | 0.3490 | 0.3010 | 0.3180 | 149,127 | -0.02(-6.47%) |
Dec 12, 2018 | 0.3300 | 0.3499 | 0.3205 | 0.3400 | 23,692 | +0.00(+0.32%) |
Dec 11, 2018 | 0.3383 | 0.3500 | 0.3301 | 0.3389 | 21,649 | +0.00(+0.18%) |
Dec 10, 2018 | 0.3433 | 0.3490 | 0.3201 | 0.3383 | 15,964 | +0.01(+2.52%) |
Dec 07, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 28,900 | +0.01(+1.54%) |
Dec 06, 2018 | 0.3450 | 0.3499 | 0.3201 | 0.3250 | 35,190 | -0.02(-7.14%) |
Dec 04, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 56,900 | +0.02(+4.79%) |
Dec 03, 2018 | 0.3300 | 0.3590 | 0.3055 | 0.3340 | 45,136 | +0.01(+4.38%) |
Nov 30, 2018 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 21,100 | -0.03(-8.57%) |
Nov 29, 2018 | 0.3200 | 0.3570 | 0.3200 | 0.3500 | 30,683 | +0.02(+5.74%) |
Nov 28, 2018 | 0.3201 | 0.3570 | 0.3200 | 0.3310 | 52,670 | +0.00(+0.30%) |
Nov 27, 2018 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 64,828 | -0.02(-7.04%) |
Nov 26, 2018 | 0.3570 | 0.3600 | 0.3400 | 0.3550 | 35,690 | +0.01(+4.41%) |
Nov 23, 2018 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 110,300 | +0.01(+1.49%) |
Nov 21, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.00(-0.86%) | |
Nov 20, 2018 | 0.3400 | 0.3680 | 0.3104 | 0.3379 | 129,925 | -0.03(-8.68%) |
Nov 19, 2018 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | 120,125 | -0.01(-2.63%) |
Nov 16, 2018 | 0.3600 | 0.4000 | 0.3200 | 0.3800 | 348,700 | -0.02(-5.00%) |
Nov 15, 2018 | 0.3800 | 0.5700 | 0.3800 | 0.4000 | 3,549,062 | +0.00(+0.68%) |
Nov 14, 2018 | 0.3981 | 0.4250 | 0.3650 | 0.3973 | 64,316 | +0.00(+0.33%) |
Nov 13, 2018 | 0.3611 | 0.4079 | 0.3600 | 0.3960 | 37,889 | -0.00(-1.00%) |
Nov 12, 2018 | 0.4000 | 0.4161 | 0.3701 | 0.4000 | 19,938 | -0.01(-2.91%) |
Nov 09, 2018 | 0.4110 | 0.4300 | 0.4050 | 0.4120 | 59,500 | +0.00(+0.00%) |
Nov 08, 2018 | 0.4000 | 0.4400 | 0.3900 | 0.4120 | 50,926 | +0.01(+3.00%) |
Nov 07, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 25,382 | +0.00(+0.23%) |
Nov 06, 2018 | 0.3615 | 0.4573 | 0.3615 | 0.3991 | 30,766 | -0.01(-3.41%) |
Nov 05, 2018 | 0.3832 | 0.4499 | 0.3750 | 0.4132 | 166,181 | +0.05(+13.21%) |
Nov 02, 2018 | 0.3740 | 0.3990 | 0.3610 | 0.3650 | 58,500 | +0.00(+0.14%) |
Nov 01, 2018 | 0.3500 | 0.3780 | 0.3500 | 0.3645 | 74,539 | -0.02(-4.08%) |
Oct 31, 2018 | 0.3600 | 0.4200 | 0.3200 | 0.3800 | 388,445 | +0.01(+3.15%) |
Oct 30, 2018 | 0.4137 | 0.4180 | 0.3550 | 0.3684 | 69,882 | -0.03(-6.50%) |
Oct 29, 2018 | 0.3910 | 0.4130 | 0.3910 | 0.3940 | 92,429 | +0.00(+0.51%) |
Oct 26, 2018 | 0.4350 | 0.4600 | 0.3750 | 0.3920 | 104,000 | -0.05(-10.91%) |
Oct 25, 2018 | 0.5200 | 0.5300 | 0.4300 | 0.4400 | 320,179 | -0.11(-20.00%) |
Oct 24, 2018 | 0.4200 | 0.6600 | 0.4200 | 0.5500 | 1,880,777 | +0.09(+18.79%) |
Oct 23, 2018 | 0.4431 | 0.4630 | 0.4223 | 0.4630 | 13,363 | +0.04(+9.72%) |
Oct 22, 2018 | 0.4010 | 0.4670 | 0.4010 | 0.4220 | 51,282 | -0.01(-1.86%) |
Oct 19, 2018 | 0.4700 | 0.4700 | 0.4000 | 0.4300 | 25,800 | -0.04(-8.51%) |
Oct 18, 2018 | 0.4110 | 0.4790 | 0.4110 | 0.4700 | 27,993 | -0.02(-3.59%) |
Oct 17, 2018 | 0.4500 | 0.4900 | 0.3101 | 0.4875 | 357,554 | -0.03(-6.25%) |
Oct 16, 2018 | 0.4800 | 0.5500 | 0.4800 | 0.5200 | 125,004 | +0.02(+4.94%) |
Oct 15, 2018 | 0.5026 | 0.5274 | 0.4500 | 0.4955 | 60,935 | -0.00(-0.90%) |
Oct 12, 2018 | 0.5200 | 0.5500 | 0.4800 | 0.5000 | 125,000 | -0.02(-3.85%) |
Oct 11, 2018 | 0.5105 | 0.5799 | 0.5000 | 0.5200 | 47,228 | -0.02(-3.70%) |
Oct 10, 2018 | 0.6000 | 0.6000 | 0.5100 | 0.5400 | 390,090 | -0.05(-8.47%) |
Oct 09, 2018 | 0.5400 | 0.5900 | 0.5100 | 0.5900 | 195,808 | +0.05(+9.26%) |
Oct 08, 2018 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 71,559 | +0.01(+1.89%) |
Oct 05, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 51,200 | +0.01(+2.30%) |
Oct 04, 2018 | 0.5100 | 0.5400 | 0.5100 | 0.5181 | 93,668 | -0.01(-2.25%) |
Oct 03, 2018 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | 295,934 | -0.07(-11.36%) |
Oct 02, 2018 | 0.5500 | 0.6500 | 0.5201 | 0.5979 | 242,786 | +0.08(+14.98%) |
Oct 01, 2018 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 39,620 | +0.01(+1.96%) |
Sep 28, 2018 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 85,500 | -0.02(-3.35%) |
Sep 27, 2018 | 0.5060 | 0.5400 | 0.4955 | 0.5277 | 68,158 | -0.00(-0.43%) |
Sep 26, 2018 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 138,097 | -0.00(-0.39%) |
Sep 25, 2018 | 0.5002 | 0.5700 | 0.5000 | 0.5321 | 193,894 | +0.02(+3.08%) |
Sep 24, 2018 | 0.5480 | 0.5739 | 0.5000 | 0.5162 | 63,476 | -0.01(-2.60%) |
Sep 21, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 104,100 | -0.05(-8.62%) |
Sep 20, 2018 | 0.5900 | 0.6000 | 0.5400 | 0.5800 | 43,814 | +0.02(+3.57%) |
Sep 19, 2018 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 97,444 | +0.01(+1.82%) |
Sep 18, 2018 | 0.5700 | 0.5800 | 0.5301 | 0.5500 | 86,807 | -0.02(-3.51%) |
Sep 17, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5700 | 43,329 | +0.01(+1.79%) |
Sep 14, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 108,100 | -0.04(-6.42%) |
Sep 13, 2018 | 0.5931 | 0.6148 | 0.5647 | 0.5984 | 90,633 | -0.00(-0.23%) |
Sep 12, 2018 | 0.5900 | 0.6361 | 0.5783 | 0.5998 | 136,736 | -0.02(-3.26%) |
Sep 11, 2018 | 0.6000 | 0.6500 | 0.5700 | 0.6200 | 111,526 | +0.04(+6.66%) |
Sep 10, 2018 | 0.6000 | 0.6000 | 0.5532 | 0.5813 | 142,797 | +0.01(+1.98%) |
Sep 07, 2018 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 229,500 | +0.00(+0.00%) |
Sep 06, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 162,678 | -0.01(-1.72%) |
Sep 05, 2018 | 0.6480 | 0.6480 | 0.5800 | 0.5800 | 483,792 | -0.07(-10.77%) |
Sep 04, 2018 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 368,248 | -0.07(-9.72%) |
Aug 31, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.01(-0.69%) | |
Aug 30, 2018 | 0.7800 | 0.7800 | 0.7101 | 0.7250 | 142,138 | -0.02(-2.03%) |
Aug 29, 2018 | 0.7000 | 0.7900 | 0.7000 | 0.7400 | 177,892 | +0.04(+5.71%) |
Aug 28, 2018 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 102,378 | -0.03(-3.45%) |
Aug 27, 2018 | 0.7400 | 0.7454 | 0.7000 | 0.7250 | 94,332 | -0.03(-3.33%) |
Aug 24, 2018 | 0.7800 | 0.8000 | 0.7100 | 0.7500 | 134,300 | -0.03(-3.85%) |
Aug 23, 2018 | 0.7800 | 0.8500 | 0.7700 | 0.7800 | 204,910 | -0.00(-0.08%) |
Aug 22, 2018 | 0.7600 | 0.8199 | 0.7600 | 0.7806 | 86,414 | +0.02(+2.71%) |
Aug 21, 2018 | 0.8280 | 0.8280 | 0.7425 | 0.7600 | 82,713 | -0.05(-5.82%) |
Aug 20, 2018 | 0.8070 | 0.8280 | 0.8070 | 0.8070 | 50,394 | +0.02(+2.15%) |
Aug 17, 2018 | 0.8300 | 0.8300 | 0.7200 | 0.7900 | 103,600 | -0.01(-1.25%) |
Aug 16, 2018 | 0.8510 | 0.8510 | 0.7552 | 0.8000 | 122,659 | +0.01(+1.25%) |
Aug 15, 2018 | 0.8992 | 0.8992 | 0.7422 | 0.7901 | 296,519 | -0.07(-8.13%) |
Aug 14, 2018 | 0.9600 | 1.280 | 0.8500 | 0.8600 | 2,817,905 | -0.02(-2.27%) |
Aug 13, 2018 | 0.9800 | 1.000 | 0.8572 | 0.8800 | 177,941 | -0.09(-9.28%) |
Aug 10, 2018 | 1.020 | 1.030 | 0.9700 | 0.9700 | 56,400 | -0.05(-4.90%) |
Aug 09, 2018 | 0.9900 | 1.040 | 0.9900 | 1.020 | 50,528 | +0.02(+2.00%) |
Aug 08, 2018 | 1.070 | 1.070 | 0.9800 | 1.000 | 205,017 | -0.04(-4.20%) |
Aug 07, 2018 | 1.110 | 1.110 | 1.030 | 1.044 | 95,261 | -0.04(-3.35%) |
Aug 06, 2018 | 1.200 | 1.200 | 1.030 | 1.080 | 93,490 | -0.08(-6.90%) |
Aug 03, 2018 | 1.170 | 1.180 | 1.150 | 1.160 | 21,100 | -0.01(-0.85%) |
Aug 02, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 82,183 | -0.04(-3.31%) |
Aug 01, 2018 | 1.240 | 1.240 | 1.180 | 1.210 | 41,369 | +0.02(+1.68%) |
Jul 31, 2018 | 1.260 | 1.260 | 1.180 | 1.190 | 35,286 | -0.02(-1.57%) |
Jul 30, 2018 | 1.180 | 1.219 | 1.150 | 1.209 | 31,556 | +0.01(+1.17%) |
Jul 27, 2018 | 1.210 | 1.250 | 1.171 | 1.195 | 57,400 | -0.02(-2.05%) |
Jul 26, 2018 | 1.210 | 1.250 | 1.210 | 1.220 | 54,268 | +0.01(+0.83%) |
Jul 25, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 44,375 | -0.03(-2.42%) |
Jul 24, 2018 | 1.280 | 1.280 | 1.220 | 1.240 | 64,069 | -0.03(-2.36%) |
Jul 23, 2018 | 1.262 | 1.317 | 1.260 | 1.270 | 68,520 | -0.03(-2.19%) |
Jul 20, 2018 | 1.260 | 1.360 | 1.260 | 1.298 | 30,326 | +0.02(+1.45%) |
Jul 19, 2018 | 1.280 | 1.300 | 1.260 | 1.280 | 56,494 | +0.00(+0.00%) |
Jul 18, 2018 | 1.300 | 1.390 | 1.272 | 1.280 | 201,833 | -0.03(-2.29%) |
Jul 17, 2018 | 1.360 | 1.360 | 1.300 | 1.310 | 63,401 | -0.02(-1.50%) |
Jul 16, 2018 | 1.390 | 1.390 | 1.250 | 1.330 | 136,179 | +0.05(+3.91%) |
Jul 13, 2018 | 1.270 | 1.290 | 1.250 | 1.280 | 85,707 | +0.02(+1.59%) |
Jul 12, 2018 | 1.270 | 1.290 | 1.250 | 1.260 | 75,471 | -0.02(-1.63%) |
Jul 11, 2018 | 1.330 | 1.361 | 1.250 | 1.281 | 235,191 | -0.09(-6.50%) |
Jul 10, 2018 | 1.590 | 1.830 | 1.340 | 1.370 | 1,927,494 | +0.06(+4.58%) |
Jul 09, 2018 | 1.300 | 1.362 | 1.260 | 1.310 | 39,021 | +0.06(+4.56%) |
Jul 06, 2018 | 1.280 | 1.329 | 1.230 | 1.253 | 36,152 | -0.01(-0.56%) |
Jul 05, 2018 | 1.270 | 1.299 | 1.250 | 1.260 | 15,574 | +0.01(+0.80%) |
Jul 03, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
Jul 02, 2018 | 1.260 | 1.300 | 1.240 | 1.240 | 64,257 | -0.02(-1.59%) |
Jun 29, 2018 | 1.251 | 1.260 | 19,907 | -0.04(-3.08%) | ||
Jun 28, 2018 | 1.360 | 1.390 | 1.210 | 1.300 | 132,796 | -0.06(-4.41%) |
Jun 27, 2018 | 1.400 | 1.520 | 1.330 | 1.360 | 393,705 | +0.03(+2.26%) |
Jun 26, 2018 | 1.210 | 1.350 | 1.210 | 1.330 | 141,683 | +0.13(+10.72%) |
Jun 25, 2018 | 1.250 | 1.298 | 1.170 | 1.201 | 182,497 | -0.08(-6.15%) |
Jun 22, 2018 | 1.276 | 1.280 | 1.260 | 1.280 | 52,719 | +0.02(+1.62%) |
Jun 21, 2018 | 1.280 | 1.320 | 1.250 | 1.260 | 97,836 | -0.07(-5.23%) |
Jun 20, 2018 | 1.270 | 1.340 | 1.241 | 1.329 | 125,553 | +0.05(+3.83%) |
Jun 19, 2018 | 1.360 | 1.363 | 1.241 | 1.280 | 139,977 | -0.08(-5.88%) |
Jun 18, 2018 | 1.440 | 1.447 | 1.300 | 1.360 | 262,240 | -0.09(-6.21%) |
Jun 15, 2018 | 1.464 | 1.420 | 1.450 | 66,755 | -0.01(-0.96%) | |
Jun 14, 2018 | 1.516 | 1.534 | 1.450 | 1.464 | 150,945 | -0.07(-4.31%) |
Jun 13, 2018 | 1.640 | 1.640 | 1.500 | 1.530 | 151,673 | +0.04(+2.68%) |
Jun 12, 2018 | 1.490 | 1.500 | 1.450 | 1.490 | 103,242 | +0.00(+0.00%) |
Jun 11, 2018 | 1.500 | 1.549 | 1.470 | 1.490 | 55,763 | -0.00(-0.07%) |
Jun 08, 2018 | 1.540 | 1.578 | 1.480 | 1.491 | 123,744 | -0.06(-3.81%) |
Jun 07, 2018 | 1.620 | 1.640 | 1.540 | 1.550 | 98,177 | -0.05(-3.13%) |
Jun 06, 2018 | 1.600 | 1.620 | 1.590 | 1.600 | 42,583 | -0.01(-0.62%) |
Jun 05, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 42,686 | +0.02(+1.16%) |
Jun 04, 2018 | 1.610 | 1.640 | 1.590 | 1.591 | 25,802 | -0.02(-1.15%) |