Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 0.1975 | 0.1975 | 0.1975 | 484,821 | -0.03(-11.83%) | |
Dec 30, 2020 | 0.2360 | 0.2360 | 0.2056 | 0.2240 | 484,821 | +0.01(+3.46%) |
Dec 29, 2020 | 0.2000 | 0.2364 | 0.1850 | 0.2165 | 701,987 | -0.02(-9.41%) |
Dec 28, 2020 | 0.2200 | 0.2550 | 0.2000 | 0.2390 | 619,019 | +0.02(+8.69%) |
Dec 24, 2020 | 0.1965 | 0.2328 | 0.1930 | 0.2199 | 263,100 | +0.00(+2.28%) |
Dec 23, 2020 | 0.1816 | 0.2260 | 0.1773 | 0.2150 | 1,099,943 | +0.02(+10.82%) |
Dec 22, 2020 | 0.2059 | 0.2200 | 0.1900 | 0.1940 | 998,483 | -0.03(-11.54%) |
Dec 21, 2020 | 0.2650 | 0.2650 | 0.2078 | 0.2193 | 1,317,549 | -0.04(-15.00%) |
Dec 18, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2580 | 734,400 | -0.00(-0.73%) |
Dec 17, 2020 | 0.2624 | 0.2624 | 0.2500 | 0.2599 | 990,103 | +0.00(+0.08%) |
Dec 16, 2020 | 0.2500 | 0.2700 | 0.2496 | 0.2597 | 532,029 | -0.00(-0.12%) |
Dec 15, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 817,962 | +0.00(+0.00%) |
Dec 14, 2020 | 0.3099 | 0.3100 | 0.2500 | 0.2600 | 1,357,561 | -0.04(-13.33%) |
Dec 11, 2020 | 0.2701 | 0.3075 | 0.2701 | 0.3000 | 482,100 | +0.00(+0.00%) |
Dec 10, 2020 | 0.2846 | 0.3082 | 0.2800 | 0.3000 | 464,490 | +0.01(+5.19%) |
Dec 09, 2020 | 0.3300 | 0.3422 | 0.2651 | 0.2852 | 1,618,854 | -0.02(-8.00%) |
Dec 08, 2020 | 0.2505 | 0.3468 | 0.2170 | 0.3100 | 2,660,609 | +0.06(+24.00%) |
Dec 07, 2020 | 0.2471 | 0.2833 | 0.2005 | 0.2500 | 4,295,950 | -0.06(-19.35%) |
Dec 04, 2020 | 0.3320 | 0.5123 | 0.2975 | 0.3100 | 8,492,900 | +0.01(+4.10%) |
Dec 03, 2020 | 0.2200 | 0.3400 | 0.2119 | 0.2978 | 3,681,950 | +0.08(+38.51%) |
Dec 02, 2020 | 0.1960 | 0.2200 | 0.1760 | 0.2150 | 2,435,523 | +0.03(+16.22%) |
Dec 01, 2020 | 0.1632 | 0.1850 | 0.1545 | 0.1850 | 1,304,550 | +0.03(+18.74%) |
Nov 30, 2020 | 0.1673 | 0.1911 | 0.1387 | 0.1558 | 2,580,255 | +0.01(+3.73%) |
Nov 27, 2020 | 0.1010 | 0.1502 | 0.1010 | 0.1502 | 2,738,400 | +0.05(+43.05%) |
Nov 25, 2020 | 0.0901 | 0.1050 | 0.0900 | 0.1050 | 469,600 | +0.01(+7.58%) |
Nov 24, 2020 | 0.0900 | 0.1050 | 0.0891 | 0.0976 | 599,098 | +0.01(+6.32%) |
Nov 23, 2020 | 0.0865 | 0.1048 | 0.0830 | 0.0918 | 480,465 | -0.00(-4.37%) |
Nov 20, 2020 | 0.0939 | 0.1040 | 0.0900 | 0.0960 | 146,800 | -0.00(-1.54%) |
Nov 19, 2020 | 0.0980 | 0.1000 | 0.0890 | 0.0975 | 317,375 | -0.00(-0.51%) |
Nov 18, 2020 | 0.0829 | 0.0980 | 0.0829 | 0.0980 | 457,369 | +0.01(+7.34%) |
Nov 17, 2020 | 0.0710 | 0.0933 | 0.0710 | 0.0913 | 268,766 | +0.01(+8.69%) |
Nov 16, 2020 | 0.0870 | 0.0910 | 0.0800 | 0.0840 | 470,024 | -0.00(-5.51%) |
Nov 13, 2020 | 0.1060 | 0.1150 | 0.0800 | 0.0889 | 1,434,400 | -0.02(-14.52%) |
Nov 12, 2020 | 0.1050 | 0.1200 | 0.0940 | 0.1040 | 309,220 | -0.00(-1.23%) |
Nov 11, 2020 | 0.1200 | 0.1238 | 0.1000 | 0.1053 | 727,200 | -0.01(-8.43%) |
Nov 10, 2020 | 0.1297 | 0.1500 | 0.1060 | 0.1150 | 935,750 | -0.03(-19.07%) |
Nov 09, 2020 | 0.1597 | 0.1859 | 0.1350 | 0.1421 | 2,970,059 | +0.02(+17.83%) |
Nov 06, 2020 | 0.0715 | 0.1550 | 0.0666 | 0.1206 | 3,853,700 | +0.04(+56.62%) |
Nov 05, 2020 | 0.0750 | 0.0820 | 0.0676 | 0.0770 | 250,088 | +0.00(+2.67%) |
Nov 04, 2020 | 0.0800 | 0.0800 | 0.0641 | 0.0750 | 401,420 | +0.00(+2.04%) |
Nov 03, 2020 | 0.0700 | 0.0770 | 0.0586 | 0.0735 | 389,212 | +0.00(+2.37%) |
Nov 02, 2020 | 0.0553 | 0.0720 | 0.0549 | 0.0718 | 515,919 | +0.01(+8.79%) |
Oct 30, 2020 | 0.0660 | 0.0680 | 0.0580 | 0.0660 | 418,700 | +0.00(+0.30%) |
Oct 29, 2020 | 0.0600 | 0.0665 | 0.0600 | 0.0658 | 273,508 | +0.00(+2.81%) |
Oct 28, 2020 | 0.0653 | 0.0720 | 0.0571 | 0.0640 | 490,010 | -0.00(-6.30%) |
Oct 27, 2020 | 0.0695 | 0.0720 | 0.0560 | 0.0683 | 244,263 | +0.00(+4.27%) |
Oct 26, 2020 | 0.0733 | 0.0733 | 0.0596 | 0.0655 | 145,222 | -0.00(-5.48%) |
Oct 23, 2020 | 0.0725 | 0.0725 | 0.0632 | 0.0693 | 162,300 | -0.00(-0.72%) |
Oct 22, 2020 | 0.0696 | 0.0730 | 0.0595 | 0.0698 | 323,646 | -0.00(-2.92%) |
Oct 21, 2020 | 0.0700 | 0.0719 | 0.0633 | 0.0719 | 327,753 | +0.00(+4.35%) |
Oct 20, 2020 | 0.0724 | 0.0724 | 0.0650 | 0.0689 | 134,198 | -0.00(-3.77%) |
Oct 19, 2020 | 0.0592 | 0.0735 | 0.0592 | 0.0716 | 185,526 | +0.00(+3.02%) |
Oct 16, 2020 | 0.0731 | 0.0760 | 0.0620 | 0.0695 | 431,900 | +0.00(+5.30%) |
Oct 15, 2020 | 0.0668 | 0.0745 | 0.0641 | 0.0660 | 362,916 | -0.01(-10.20%) |
Oct 14, 2020 | 0.0800 | 0.0800 | 0.0667 | 0.0735 | 332,988 | -0.00(-0.68%) |
Oct 13, 2020 | 0.0700 | 0.0800 | 0.0698 | 0.0740 | 223,138 | +0.00(+0.00%) |
Oct 12, 2020 | 0.0634 | 0.0800 | 0.0634 | 0.0740 | 174,540 | +0.00(+0.41%) |
Oct 09, 2020 | 0.0695 | 0.0774 | 0.0677 | 0.0737 | 296,100 | +0.00(+6.20%) |
Oct 08, 2020 | 0.0630 | 0.0739 | 0.0626 | 0.0694 | 106,933 | +0.00(+0.58%) |
Oct 07, 2020 | 0.0765 | 0.0850 | 0.0602 | 0.0690 | 513,042 | -0.00(-6.76%) |
Oct 06, 2020 | 0.0705 | 0.0780 | 0.0510 | 0.0740 | 560,216 | +0.00(+3.79%) |
Oct 05, 2020 | 0.0675 | 0.0740 | 0.0675 | 0.0713 | 158,676 | -0.00(-3.52%) |
Oct 02, 2020 | 0.0713 | 0.0777 | 0.0680 | 0.0739 | 142,900 | +0.00(+2.64%) |
Oct 01, 2020 | 0.0675 | 0.0802 | 0.0675 | 0.0720 | 468,887 | -0.00(-4.00%) |
Sep 30, 2020 | 0.0798 | 0.1000 | 0.0600 | 0.0750 | 778,253 | -0.01(-13.29%) |
Sep 28, 2020 | 0.0865 | 0.0865 | 0.0865 | 0 | +0.02(+26.46%) | |
Sep 25, 2020 | 0.0548 | 0.0685 | 0.0548 | 0.0684 | 276,600 | +0.00(+6.54%) |
Sep 24, 2020 | 0.0549 | 0.0688 | 0.0549 | 0.0642 | 156,575 | +0.00(+0.31%) |
Sep 23, 2020 | 0.0650 | 0.0687 | 0.0570 | 0.0640 | 224,773 | -0.00(-4.48%) |
Sep 22, 2020 | 0.0603 | 0.0691 | 0.0600 | 0.0670 | 173,907 | -0.00(-0.89%) |
Sep 21, 2020 | 0.0655 | 0.0735 | 0.0603 | 0.0676 | 163,007 | -0.00(-6.11%) |
Sep 18, 2020 | 0.0778 | 0.0778 | 0.0665 | 0.0720 | 250,400 | -0.00(-5.26%) |
Sep 17, 2020 | 0.0764 | 0.0799 | 0.0700 | 0.0760 | 378,001 | +0.00(+5.41%) |
Sep 16, 2020 | 0.0685 | 0.0733 | 0.0640 | 0.0721 | 165,104 | +0.00(+6.19%) |
Sep 15, 2020 | 0.0800 | 0.0887 | 0.0624 | 0.0679 | 361,298 | -0.01(-14.70%) |
Sep 14, 2020 | 0.0560 | 0.0798 | 0.0560 | 0.0796 | 892,586 | +0.01(+11.48%) |
Sep 11, 2020 | 0.0700 | 0.0738 | 0.0557 | 0.0714 | 325,200 | +0.01(+9.85%) |
Sep 10, 2020 | 0.0597 | 0.0737 | 0.0597 | 0.0650 | 128,049 | -0.01(-7.14%) |
Sep 09, 2020 | 0.0700 | 0.0700 | 0.0557 | 0.0700 | 158,219 | +0.00(+0.00%) |
Sep 08, 2020 | 0.0734 | 0.0771 | 0.0590 | 0.0700 | 232,066 | +0.00(+0.00%) |
Sep 04, 2020 | 0.0740 | 0.0818 | 0.0527 | 0.0700 | 988,300 | +0.01(+14.75%) |
Sep 03, 2020 | 0.0630 | 0.0661 | 0.0590 | 0.0610 | 270,679 | -0.00(-6.15%) |
Sep 02, 2020 | 0.0700 | 0.0700 | 0.0570 | 0.0650 | 423,577 | -0.00(-2.99%) |
Sep 01, 2020 | 0.0745 | 0.0790 | 0.0620 | 0.0670 | 310,072 | -0.00(-3.60%) |
Aug 31, 2020 | 0.0695 | 0.0739 | 0.0598 | 0.0695 | 363,258 | +0.00(+0.00%) |
Aug 28, 2020 | 0.0650 | 0.0781 | 0.0598 | 0.0695 | 384,400 | +0.00(+6.43%) |
Aug 27, 2020 | 0.0700 | 0.0700 | 0.0470 | 0.0653 | 183,745 | -0.00(-4.53%) |
Aug 26, 2020 | 0.0652 | 0.0750 | 0.0557 | 0.0684 | 558,454 | +0.00(+6.05%) |
Aug 25, 2020 | 0.0690 | 0.0690 | 0.0500 | 0.0645 | 611,626 | -0.00(-1.38%) |
Aug 24, 2020 | 0.0594 | 0.0750 | 0.0593 | 0.0654 | 172,656 | -0.00(-5.08%) |
Aug 21, 2020 | 0.0590 | 0.0700 | 0.0590 | 0.0689 | 311,500 | +0.00(+0.00%) |
Aug 20, 2020 | 0.0700 | 0.0700 | 0.0592 | 0.0689 | 644,114 | -0.00(-0.14%) |
Aug 19, 2020 | 0.0730 | 0.0761 | 0.0600 | 0.0690 | 723,289 | -0.01(-6.88%) |
Aug 18, 2020 | 0.0892 | 0.0960 | 0.0700 | 0.0741 | 1,768,252 | -0.02(-20.32%) |
Aug 17, 2020 | 0.0600 | 0.1207 | 0.0593 | 0.0930 | 3,362,858 | +0.03(+52.46%) |
Aug 14, 2020 | 0.0600 | 0.0640 | 0.0600 | 0.0610 | 410,000 | +0.00(+1.67%) |
Aug 13, 2020 | 0.0631 | 0.0640 | 0.0530 | 0.0600 | 878,980 | +0.00(+0.50%) |
Aug 12, 2020 | 0.0600 | 0.0644 | 0.0550 | 0.0597 | 271,876 | -0.00(-4.94%) |
Aug 11, 2020 | 0.0627 | 0.0640 | 0.0550 | 0.0628 | 123,704 | -0.00(-1.88%) |
Aug 10, 2020 | 0.0580 | 0.0670 | 0.0530 | 0.0640 | 375,300 | +0.01(+8.47%) |
Aug 07, 2020 | 0.0689 | 0.0760 | 0.0500 | 0.0590 | 973,200 | -0.00(-1.67%) |
Aug 06, 2020 | 0.0510 | 0.0678 | 0.0510 | 0.0600 | 361,952 | -0.01(-11.50%) |
Aug 05, 2020 | 0.0670 | 0.0700 | 0.0513 | 0.0678 | 680,194 | -0.00(-1.02%) |
Aug 04, 2020 | 0.0619 | 0.0700 | 0.0619 | 0.0685 | 165,877 | -0.00(-2.14%) |
Aug 03, 2020 | 0.0601 | 0.0700 | 0.0601 | 0.0700 | 444,427 | +0.00(+0.00%) |
Jul 31, 2020 | 0.0695 | 0.0790 | 0.0619 | 0.0700 | 748,200 | -0.00(-6.67%) |
Jul 30, 2020 | 0.0680 | 0.0770 | 0.0601 | 0.0750 | 472,601 | +0.00(+2.74%) |
Jul 29, 2020 | 0.0700 | 0.0770 | 0.0690 | 0.0730 | 172,614 | -0.00(-2.01%) |
Jul 28, 2020 | 0.0600 | 0.0790 | 0.0600 | 0.0745 | 525,483 | -0.00(-1.84%) |
Jul 27, 2020 | 0.0790 | 0.0800 | 0.0680 | 0.0759 | 375,263 | +0.00(+1.20%) |
Jul 24, 2020 | 0.0600 | 0.0780 | 0.0600 | 0.0750 | 258,200 | +0.00(+5.93%) |
Jul 23, 2020 | 0.0650 | 0.0790 | 0.0650 | 0.0708 | 240,553 | -0.01(-10.38%) |
Jul 22, 2020 | 0.0600 | 0.0790 | 0.0500 | 0.0790 | 584,383 | +0.00(+5.33%) |
Jul 21, 2020 | 0.0710 | 0.0800 | 0.0710 | 0.0750 | 351,991 | +0.00(+0.13%) |
Jul 20, 2020 | 0.0830 | 0.0900 | 0.0700 | 0.0749 | 1,033,225 | -0.01(-6.26%) |
Jul 17, 2020 | 0.0710 | 0.0950 | 0.0700 | 0.0799 | 526,100 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0740 | 0.0968 | 0.0700 | 0.0799 | 675,022 | +0.01(+9.45%) |
Jul 15, 2020 | 0.0750 | 0.0900 | 0.0700 | 0.0730 | 1,236,327 | -0.01(-13.10%) |
Jul 14, 2020 | 0.0814 | 0.0960 | 0.0713 | 0.0840 | 1,278,655 | -0.02(-15.58%) |
Jul 13, 2020 | 0.1859 | 0.1860 | 0.0460 | 0.0995 | 5,439,746 | -0.09(-46.19%) |
Jul 10, 2020 | 0.1890 | 0.1890 | 0.1700 | 0.1849 | 166,400 | +0.00(+0.65%) |
Jul 09, 2020 | 0.1955 | 0.1955 | 0.1600 | 0.1837 | 349,964 | -0.00(-1.40%) |
Jul 08, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1863 | 155,232 | -0.00(-1.95%) |
Jul 07, 2020 | 0.2010 | 0.2010 | 0.1750 | 0.1900 | 309,553 | +0.00(+0.05%) |
Jul 06, 2020 | 0.1850 | 0.1970 | 0.1800 | 0.1899 | 142,609 | +0.00(+2.65%) |
Jul 02, 2020 | 0.1848 | 0.2000 | 0.1800 | 0.1850 | 124,900 | -0.00(-0.80%) |
Jul 01, 2020 | 0.1870 | 0.2000 | 0.1800 | 0.1865 | 265,511 | +0.01(+3.61%) |
Jun 30, 2020 | 0.2110 | 0.2110 | 0.1800 | 0.1800 | 264,670 | -0.01(-5.51%) |
Jun 29, 2020 | 0.1875 | 0.1950 | 0.1850 | 0.1905 | 257,367 | +0.00(+0.26%) |
Jun 26, 2020 | 0.1780 | 0.1980 | 0.1780 | 0.1900 | 257,100 | -0.01(-5.00%) |
Jun 25, 2020 | 0.1867 | 0.2000 | 0.1800 | 0.2000 | 358,102 | +0.02(+8.99%) |
Jun 24, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1835 | 400,366 | -0.00(-1.56%) |
Jun 23, 2020 | 0.2150 | 0.2200 | 0.1800 | 0.1864 | 1,641,128 | -0.04(-18.21%) |
Jun 22, 2020 | 0.2373 | 0.2450 | 0.2087 | 0.2279 | 458,902 | -0.02(-6.18%) |
Jun 19, 2020 | 0.2101 | 0.2500 | 0.2082 | 0.2429 | 309,300 | +0.01(+5.61%) |
Jun 18, 2020 | 0.1980 | 0.2300 | 0.1980 | 0.2300 | 303,658 | +0.02(+10.05%) |
Jun 17, 2020 | 0.2266 | 0.2380 | 0.2000 | 0.2090 | 393,977 | -0.02(-8.33%) |
Jun 16, 2020 | 0.1910 | 0.2300 | 0.1910 | 0.2280 | 510,768 | +0.01(+4.59%) |
Jun 15, 2020 | 0.2000 | 0.2223 | 0.1890 | 0.2180 | 949,134 | -0.00(-0.46%) |
Jun 12, 2020 | 0.2000 | 0.2376 | 0.1700 | 0.2190 | 3,023,000 | -0.10(-31.00%) |
Jun 11, 2020 | 0.3500 | 0.3616 | 0.3086 | 0.3174 | 855,127 | -0.06(-15.27%) |
Jun 10, 2020 | 0.4000 | 0.4049 | 0.3601 | 0.3746 | 366,417 | -0.02(-5.76%) |
Jun 09, 2020 | 0.3842 | 0.3992 | 0.3500 | 0.3975 | 486,765 | +0.01(+2.98%) |
Jun 08, 2020 | 0.3658 | 0.3970 | 0.3329 | 0.3860 | 731,771 | +0.07(+20.62%) |
Jun 05, 2020 | 0.3399 | 0.3500 | 0.3000 | 0.3200 | 453,700 | +0.00(+0.00%) |
Jun 04, 2020 | 0.2940 | 0.3459 | 0.2910 | 0.3200 | 485,696 | -0.01(-3.03%) |
Jun 03, 2020 | 0.2850 | 0.3390 | 0.2711 | 0.3300 | 562,129 | +0.05(+17.86%) |
Jun 02, 2020 | 0.2768 | 0.2989 | 0.2647 | 0.2800 | 176,185 | +0.00(+0.00%) |
Jun 01, 2020 | 0.2751 | 0.3150 | 0.2700 | 0.2800 | 616,238 | -0.03(-8.88%) |
May 29, 2020 | 0.3271 | 0.3466 | 0.2800 | 0.3073 | 679,900 | -0.03(-7.99%) |
May 28, 2020 | 0.3890 | 0.4273 | 0.3340 | 0.3340 | 1,154,748 | -0.06(-15.87%) |
May 27, 2020 | 0.3500 | 0.4264 | 0.3400 | 0.3970 | 1,724,819 | +0.06(+16.76%) |
May 26, 2020 | 0.3360 | 0.3630 | 0.2982 | 0.3400 | 1,417,985 | +0.10(+39.75%) |
May 22, 2020 | 0.2050 | 0.2500 | 0.2050 | 0.2433 | 1,150,700 | +0.02(+10.59%) |
May 21, 2020 | 0.2085 | 0.2250 | 0.1997 | 0.2200 | 413,832 | +0.01(+5.21%) |
May 20, 2020 | 0.2212 | 0.2285 | 0.1950 | 0.2091 | 733,902 | +0.00(+1.50%) |
May 19, 2020 | 0.1940 | 0.2100 | 0.1790 | 0.2060 | 713,376 | +0.02(+13.31%) |
May 18, 2020 | 0.1520 | 0.1900 | 0.1520 | 0.1818 | 728,456 | +0.01(+6.32%) |
May 15, 2020 | 0.1570 | 0.1860 | 0.1570 | 0.1710 | 437,300 | -0.00(-0.06%) |
May 14, 2020 | 0.1545 | 0.1755 | 0.1543 | 0.1711 | 416,986 | +0.01(+6.27%) |
May 13, 2020 | 0.1755 | 0.1755 | 0.1570 | 0.1610 | 334,548 | -0.01(-5.85%) |
May 12, 2020 | 0.1700 | 0.1800 | 0.1600 | 0.1710 | 396,140 | -0.01(-3.39%) |
May 11, 2020 | 0.1930 | 0.1944 | 0.1736 | 0.1770 | 315,890 | -0.01(-7.33%) |
May 08, 2020 | 0.1765 | 0.2021 | 0.1750 | 0.1910 | 346,700 | +0.00(+1.06%) |
May 07, 2020 | 0.1800 | 0.2015 | 0.1750 | 0.1890 | 151,227 | +0.00(+2.16%) |
May 06, 2020 | 0.1792 | 0.2000 | 0.1700 | 0.1850 | 407,258 | -0.00(-0.27%) |
May 05, 2020 | 0.1875 | 0.1998 | 0.1762 | 0.1855 | 188,471 | -0.00(-0.86%) |
May 04, 2020 | 0.1835 | 0.1990 | 0.1800 | 0.1871 | 208,574 | -0.00(-1.53%) |
May 01, 2020 | 0.1910 | 0.2025 | 0.1830 | 0.1900 | 528,400 | -0.01(-6.22%) |
Apr 30, 2020 | 0.1860 | 0.2100 | 0.1860 | 0.2026 | 606,099 | -0.00(-1.22%) |
Apr 29, 2020 | 0.2060 | 0.2370 | 0.2015 | 0.2051 | 874,940 | -0.00(-2.33%) |
Apr 28, 2020 | 0.2320 | 0.2334 | 0.2000 | 0.2100 | 709,503 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1868 | 0.2318 | 0.1835 | 0.2100 | 1,131,239 | +0.03(+14.44%) |
Apr 24, 2020 | 0.1970 | 0.2070 | 0.1720 | 0.1835 | 288,300 | -0.01(-3.37%) |
Apr 23, 2020 | 0.2090 | 0.2100 | 0.1855 | 0.1899 | 1,081,625 | -0.02(-7.37%) |
Apr 22, 2020 | 0.1990 | 0.2400 | 0.1750 | 0.2050 | 2,250,007 | +0.03(+17.14%) |
Apr 21, 2020 | 0.1575 | 0.1769 | 0.1575 | 0.1750 | 398,587 | +0.00(+0.81%) |
Apr 20, 2020 | 0.1850 | 0.1850 | 0.1620 | 0.1736 | 610,773 | +0.00(+0.52%) |
Apr 17, 2020 | 0.1780 | 0.1822 | 0.1619 | 0.1727 | 698,400 | -0.01(-4.06%) |
Apr 16, 2020 | 0.1800 | 0.1825 | 0.1630 | 0.1800 | 608,851 | +0.00(+1.81%) |
Apr 15, 2020 | 0.1670 | 0.1869 | 0.1670 | 0.1768 | 465,563 | -0.00(-1.78%) |
Apr 14, 2020 | 0.2020 | 0.2020 | 0.1760 | 0.1800 | 481,359 | +0.00(+0.00%) |
Apr 13, 2020 | 0.2010 | 0.2010 | 0.1800 | 0.1800 | 1,005,217 | -0.01(-3.23%) |
Apr 09, 2020 | 0.2010 | 0.2054 | 0.1800 | 0.1860 | 833,100 | -0.01(-5.73%) |
Apr 08, 2020 | 0.2080 | 0.2080 | 0.1700 | 0.1973 | 1,299,478 | +0.00(+2.44%) |
Apr 07, 2020 | 0.1875 | 0.2230 | 0.1800 | 0.1926 | 3,349,829 | +0.01(+7.90%) |
Apr 06, 2020 | 0.2138 | 0.2607 | 0.1559 | 0.1785 | 8,896,407 | -0.29(-61.94%) |
Apr 03, 2020 | 0.4475 | 0.4900 | 0.4120 | 0.4690 | 279,000 | -0.00(-0.21%) |
Apr 02, 2020 | 0.4505 | 0.4999 | 0.4400 | 0.4700 | 228,990 | +0.02(+5.40%) |
Apr 01, 2020 | 0.4690 | 0.5400 | 0.4370 | 0.4459 | 529,208 | -0.08(-15.87%) |
Mar 31, 2020 | 0.5900 | 0.5900 | 0.4866 | 0.5300 | 421,460 | -0.03(-5.64%) |
Mar 30, 2020 | 0.5951 | 0.6000 | 0.4490 | 0.5617 | 430,548 | -0.05(-8.01%) |
Mar 27, 2020 | 0.6800 | 0.6900 | 0.5958 | 0.6106 | 888,300 | -0.08(-12.02%) |
Mar 26, 2020 | 0.6345 | 0.7171 | 0.6085 | 0.6940 | 751,990 | +0.04(+5.44%) |
Mar 25, 2020 | 0.6500 | 0.7228 | 0.6158 | 0.6582 | 697,697 | +0.01(+2.22%) |
Mar 24, 2020 | 0.6631 | 0.6740 | 0.5893 | 0.6439 | 904,576 | +0.11(+21.49%) |
Mar 23, 2020 | 0.4630 | 0.5575 | 0.4442 | 0.5300 | 692,452 | +0.05(+11.37%) |
Mar 20, 2020 | 0.4340 | 0.5241 | 0.3500 | 0.4759 | 1,056,600 | +0.12(+33.94%) |
Mar 19, 2020 | 0.3000 | 0.3673 | 0.3000 | 0.3553 | 433,421 | +0.02(+6.25%) |
Mar 18, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3344 | 1,300,548 | -0.01(-2.08%) |
Mar 17, 2020 | 0.3600 | 0.3600 | 0.3098 | 0.3415 | 750,856 | -0.02(-5.14%) |
Mar 16, 2020 | 0.5700 | 0.5700 | 0.3500 | 0.3600 | 640,418 | -0.08(-18.18%) |
Mar 13, 2020 | 0.4220 | 0.5000 | 0.4128 | 0.4400 | 654,700 | +0.02(+4.59%) |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.4097 | 0.4207 | 951,590 | -0.11(-20.35%) |
Mar 11, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5282 | 761,047 | -0.07(-11.97%) |
Mar 10, 2020 | 0.5950 | 0.6529 | 0.5600 | 0.6000 | 546,104 | +0.02(+3.45%) |
Mar 09, 2020 | 0.5500 | 0.6500 | 0.5480 | 0.5800 | 815,006 | -0.14(-19.29%) |
Mar 06, 2020 | 0.7905 | 0.7905 | 0.6928 | 0.7186 | 441,700 | -0.07(-9.04%) |
Mar 05, 2020 | 0.8298 | 0.8700 | 0.7800 | 0.7900 | 332,723 | -0.07(-8.14%) |
Mar 04, 2020 | 0.7909 | 0.8708 | 0.7817 | 0.8600 | 269,924 | +0.06(+7.03%) |
Mar 03, 2020 | 0.8803 | 0.8950 | 0.7819 | 0.8035 | 436,510 | -0.05(-5.66%) |
Mar 02, 2020 | 0.8400 | 0.8774 | 0.7648 | 0.8517 | 469,694 | +0.00(+0.45%) |
Feb 28, 2020 | 0.7825 | 0.8479 | 0.7300 | 0.8479 | 700,400 | +0.01(+1.24%) |
Feb 27, 2020 | 0.9041 | 0.9200 | 0.7676 | 0.8375 | 1,548,508 | -0.16(-16.24%) |
Feb 26, 2020 | 1.090 | 1.095 | 0.9652 | 0.9999 | 1,089,765 | -0.10(-8.68%) |
Feb 25, 2020 | 1.140 | 1.210 | 1.059 | 1.095 | 332,022 | -0.06(-5.36%) |
Feb 24, 2020 | 1.210 | 1.210 | 1.130 | 1.157 | 335,343 | -0.05(-4.38%) |
Feb 21, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 210,600 | -0.06(-4.70%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.230 | 1.270 | 220,622 | +0.03(+2.13%) |
Feb 19, 2020 | 1.230 | 1.280 | 1.220 | 1.243 | 183,181 | -0.01(-0.94%) |
Feb 18, 2020 | 1.270 | 1.310 | 1.248 | 1.255 | 200,307 | +0.00(+0.40%) |
Feb 14, 2020 | 1.258 | 1.280 | 1.230 | 1.250 | 218,500 | +0.03(+2.46%) |
Feb 13, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 270,806 | -0.03(-2.23%) |
Feb 12, 2020 | 1.230 | 1.280 | 1.200 | 1.248 | 177,604 | +0.02(+1.72%) |
Feb 11, 2020 | 1.280 | 1.280 | 1.204 | 1.227 | 265,955 | -0.05(-3.88%) |
Feb 10, 2020 | 1.300 | 1.325 | 1.220 | 1.276 | 352,903 | -0.04(-2.98%) |
Feb 07, 2020 | 1.370 | 1.370 | 1.270 | 1.315 | 278,200 | -0.04(-3.28%) |
Feb 06, 2020 | 1.370 | 1.400 | 1.268 | 1.360 | 749,937 | -0.02(-1.81%) |
Feb 05, 2020 | 1.370 | 1.420 | 1.360 | 1.385 | 208,318 | -0.01(-0.72%) |
Feb 04, 2020 | 1.410 | 1.450 | 1.360 | 1.395 | 355,117 | -0.01(-1.06%) |
Feb 03, 2020 | 1.455 | 1.490 | 1.390 | 1.410 | 188,897 | -0.02(-1.40%) |
Jan 31, 2020 | 1.450 | 1.505 | 1.397 | 1.430 | 209,900 | -0.05(-3.35%) |
Jan 30, 2020 | 1.470 | 1.483 | 1.410 | 1.480 | 143,735 | -0.00(-0.04%) |
Jan 29, 2020 | 1.540 | 1.540 | 1.444 | 1.480 | 141,027 | +0.01(+0.39%) |
Jan 28, 2020 | 1.400 | 1.500 | 1.380 | 1.474 | 194,174 | +0.07(+5.31%) |
Jan 27, 2020 | 1.440 | 1.470 | 1.350 | 1.400 | 531,963 | -0.09(-6.04%) |
Jan 24, 2020 | 1.590 | 1.630 | 1.470 | 1.490 | 462,300 | -0.07(-4.49%) |
Jan 23, 2020 | 1.565 | 1.590 | 1.520 | 1.560 | 249,412 | +0.00(+0.00%) |
Jan 22, 2020 | 1.615 | 1.670 | 1.560 | 1.560 | 375,739 | -0.07(-4.29%) |
Jan 21, 2020 | 1.667 | 1.717 | 1.610 | 1.630 | 339,036 | -0.03(-1.81%) |
Jan 17, 2020 | 1.715 | 1.740 | 1.640 | 1.660 | 335,000 | -0.05(-2.92%) |
Jan 16, 2020 | 1.722 | 1.780 | 1.680 | 1.710 | 382,560 | +0.02(+1.15%) |
Jan 15, 2020 | 1.580 | 1.760 | 1.560 | 1.690 | 721,526 | +0.13(+8.20%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.500 | 1.562 | 401,667 | +0.02(+1.45%) |
Jan 13, 2020 | 1.470 | 1.560 | 1.441 | 1.540 | 373,312 | +0.08(+5.65%) |
Jan 10, 2020 | 1.540 | 1.550 | 1.420 | 1.458 | 280,200 | -0.03(-2.17%) |
Jan 09, 2020 | 1.485 | 1.520 | 1.410 | 1.490 | 370,504 | +0.02(+1.33%) |
Jan 08, 2020 | 1.350 | 1.520 | 1.330 | 1.470 | 476,711 | +0.12(+8.92%) |
Jan 07, 2020 | 1.510 | 1.518 | 1.340 | 1.350 | 961,753 | -0.17(-11.18%) |
Jan 06, 2020 | 1.520 | 1.565 | 1.490 | 1.520 | 272,742 | -0.06(-3.80%) |
Jan 03, 2020 | 1.640 | 1.650 | 1.518 | 1.580 | 503,200 | -0.07(-4.24%) |