Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4910 | 0.4910 | 0.4600 | 0.4642 | 825,500 | -0.02(-3.29%) |
Jan 30, 2020 | 0.4800 | 0.5021 | 0.4787 | 0.4800 | 393,241 | -0.02(-3.03%) |
Jan 29, 2020 | 0.5240 | 0.5240 | 0.4919 | 0.4950 | 450,354 | -0.02(-3.70%) |
Jan 28, 2020 | 0.4700 | 0.5189 | 0.4700 | 0.5140 | 373,710 | +0.01(+2.70%) |
Jan 27, 2020 | 0.4712 | 0.5090 | 0.4700 | 0.5005 | 903,706 | +0.00(+0.10%) |
Jan 24, 2020 | 0.5250 | 0.5340 | 0.5000 | 0.5000 | 510,000 | -0.03(-5.39%) |
Jan 23, 2020 | 0.5225 | 0.5351 | 0.5116 | 0.5285 | 597,107 | +0.01(+1.63%) |
Jan 22, 2020 | 0.4988 | 0.5300 | 0.4988 | 0.5200 | 553,548 | +0.01(+1.34%) |
Jan 21, 2020 | 0.5400 | 0.5463 | 0.5122 | 0.5131 | 1,477,755 | -0.05(-9.35%) |
Jan 17, 2020 | 0.5800 | 0.5850 | 0.5600 | 0.5660 | 1,269,800 | +0.00(+0.16%) |
Jan 16, 2020 | 0.5360 | 0.5800 | 0.5107 | 0.5651 | 2,522,994 | +0.07(+14.35%) |
Jan 15, 2020 | 0.4600 | 0.5090 | 0.4600 | 0.4942 | 1,215,090 | +0.03(+5.46%) |
Jan 14, 2020 | 0.4700 | 0.4800 | 0.4515 | 0.4686 | 947,899 | -0.00(-0.30%) |
Jan 13, 2020 | 0.4510 | 0.4700 | 0.4230 | 0.4700 | 1,025,380 | +0.03(+6.82%) |
Jan 10, 2020 | 0.4400 | 0.4479 | 0.4350 | 0.4400 | 741,900 | +0.00(+0.34%) |
Jan 09, 2020 | 0.4400 | 0.4435 | 0.4246 | 0.4385 | 520,498 | +0.00(+0.02%) |
Jan 08, 2020 | 0.4403 | 0.4450 | 0.4183 | 0.4384 | 965,199 | -0.00(-0.36%) |
Jan 07, 2020 | 0.4550 | 0.4600 | 0.4300 | 0.4400 | 524,731 | -0.01(-2.96%) |
Jan 06, 2020 | 0.4470 | 0.4770 | 0.4470 | 0.4534 | 740,670 | -0.01(-2.07%) |
Jan 03, 2020 | 0.4240 | 0.4635 | 0.4214 | 0.4630 | 813,400 | +0.03(+7.55%) |
Jan 02, 2020 | 0.4170 | 0.4400 | 0.4138 | 0.4305 | 614,227 | +0.00(+0.82%) |
Dec 31, 2019 | 0.3995 | 0.4345 | 0.3970 | 0.4270 | 1,729,500 | +0.02(+4.15%) |
Dec 30, 2019 | 0.4322 | 0.4493 | 0.4000 | 0.4100 | 1,900,627 | -0.03(-6.69%) |
Dec 27, 2019 | 0.4340 | 0.4500 | 0.4300 | 0.4394 | 1,026,600 | +0.01(+2.47%) |
Dec 26, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4288 | 817,551 | -0.00(-0.28%) |
Dec 24, 2019 | 0.4310 | 0.4413 | 0.4293 | 0.4300 | 666,800 | -0.01(-2.03%) |
Dec 23, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4389 | 1,156,392 | -0.03(-5.73%) |
Dec 20, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4656 | 905,100 | +0.02(+4.86%) |
Dec 19, 2019 | 0.4430 | 0.4640 | 0.4350 | 0.4440 | 886,894 | -0.01(-1.55%) |
Dec 18, 2019 | 0.4553 | 0.4800 | 0.4473 | 0.4510 | 846,326 | -0.02(-3.43%) |
Dec 17, 2019 | 0.4630 | 0.4920 | 0.4600 | 0.4670 | 869,849 | -0.00(-0.11%) |
Dec 16, 2019 | 0.4633 | 0.4837 | 0.4601 | 0.4675 | 673,264 | -0.01(-1.16%) |
Dec 13, 2019 | 0.4780 | 0.4780 | 0.4480 | 0.4730 | 455,300 | +0.01(+2.14%) |
Dec 12, 2019 | 0.4670 | 0.4700 | 0.4480 | 0.4631 | 528,880 | +0.00(+0.67%) |
Dec 11, 2019 | 0.4701 | 0.4736 | 0.4550 | 0.4600 | 728,106 | -0.01(-1.14%) |
Dec 10, 2019 | 0.4610 | 0.4813 | 0.4600 | 0.4653 | 554,182 | -0.00(-0.58%) |
Dec 09, 2019 | 0.4435 | 0.4790 | 0.4435 | 0.4680 | 647,639 | +0.00(+0.26%) |
Dec 06, 2019 | 0.4625 | 0.4720 | 0.4500 | 0.4668 | 1,336,300 | +0.00(+0.93%) |
Dec 05, 2019 | 0.4735 | 0.4817 | 0.4600 | 0.4625 | 961,921 | +0.00(+0.11%) |
Dec 04, 2019 | 0.4900 | 0.4900 | 0.4590 | 0.4620 | 984,740 | -0.01(-2.74%) |
Dec 03, 2019 | 0.4860 | 0.4900 | 0.4722 | 0.4750 | 877,250 | -0.01(-2.22%) |
Dec 02, 2019 | 0.4970 | 0.5000 | 0.4785 | 0.4858 | 470,015 | -0.01(-2.25%) |
Nov 29, 2019 | 0.4976 | 0.4999 | 0.4800 | 0.4970 | 301,700 | -0.00(-0.60%) |
Nov 27, 2019 | 0.4957 | 0.5130 | 0.4900 | 0.5000 | 709,100 | +0.00(+0.00%) |
Nov 26, 2019 | 0.5030 | 0.5335 | 0.5000 | 0.5000 | 598,478 | -0.02(-4.18%) |
Nov 25, 2019 | 0.5235 | 0.5389 | 0.5030 | 0.5218 | 761,566 | +0.01(+2.51%) |
Nov 22, 2019 | 0.5552 | 0.5670 | 0.5090 | 0.5090 | 715,600 | -0.04(-7.45%) |
Nov 21, 2019 | 0.4960 | 0.5600 | 0.4960 | 0.5500 | 906,493 | +0.06(+11.36%) |
Nov 20, 2019 | 0.4970 | 0.5100 | 0.4700 | 0.4939 | 711,051 | +0.02(+3.98%) |
Nov 19, 2019 | 0.4795 | 0.5031 | 0.4653 | 0.4750 | 952,106 | -0.02(-3.90%) |
Nov 18, 2019 | 0.5300 | 0.5460 | 0.4867 | 0.4943 | 1,039,064 | -0.03(-5.20%) |
Nov 15, 2019 | 0.5198 | 0.5320 | 0.5100 | 0.5214 | 709,000 | +0.00(+0.37%) |
Nov 14, 2019 | 0.5380 | 0.5670 | 0.5100 | 0.5195 | 707,731 | -0.04(-7.89%) |
Nov 13, 2019 | 0.5420 | 0.5850 | 0.5420 | 0.5640 | 336,764 | +0.00(+0.45%) |
Nov 12, 2019 | 0.5232 | 0.5772 | 0.5232 | 0.5615 | 489,607 | +0.01(+1.70%) |
Nov 11, 2019 | 0.5760 | 0.5760 | 0.5300 | 0.5521 | 507,136 | -0.03(-5.20%) |
Nov 08, 2019 | 0.5680 | 0.5838 | 0.5499 | 0.5824 | 756,000 | +0.02(+4.37%) |
Nov 07, 2019 | 0.5370 | 0.5710 | 0.5370 | 0.5580 | 508,505 | +0.02(+3.33%) |
Nov 06, 2019 | 0.5000 | 0.5641 | 0.4901 | 0.5400 | 824,206 | +0.04(+7.74%) |
Nov 05, 2019 | 0.4800 | 0.5069 | 0.4764 | 0.5012 | 890,433 | +0.02(+3.34%) |
Nov 04, 2019 | 0.5000 | 0.5250 | 0.4800 | 0.4850 | 1,278,359 | -0.03(-5.35%) |
Nov 01, 2019 | 0.5200 | 0.5250 | 0.5020 | 0.5124 | 736,200 | +0.00(+0.47%) |
Oct 31, 2019 | 0.5410 | 0.5410 | 0.5000 | 0.5100 | 610,441 | -0.02(-3.37%) |
Oct 30, 2019 | 0.5300 | 0.5399 | 0.5200 | 0.5278 | 552,593 | -0.00(-0.42%) |
Oct 29, 2019 | 0.5410 | 0.5420 | 0.5200 | 0.5300 | 627,725 | -0.01(-1.30%) |
Oct 28, 2019 | 0.5200 | 0.5700 | 0.5200 | 0.5370 | 1,295,321 | +0.01(+1.32%) |
Oct 25, 2019 | 0.5440 | 0.5440 | 0.5200 | 0.5300 | 973,400 | +0.00(+0.00%) |
Oct 24, 2019 | 0.5550 | 0.5569 | 0.5295 | 0.5300 | 741,501 | -0.02(-2.75%) |
Oct 23, 2019 | 0.5207 | 0.5474 | 0.5207 | 0.5450 | 352,817 | +0.01(+2.17%) |
Oct 22, 2019 | 0.5500 | 0.5500 | 0.5269 | 0.5334 | 485,168 | -0.00(-0.30%) |
Oct 21, 2019 | 0.5300 | 0.5580 | 0.5189 | 0.5350 | 569,909 | -0.00(-0.72%) |
Oct 18, 2019 | 0.5720 | 0.5720 | 0.5250 | 0.5389 | 1,110,000 | -0.03(-4.62%) |
Oct 17, 2019 | 0.5570 | 0.5750 | 0.5475 | 0.5650 | 588,790 | +0.01(+2.73%) |
Oct 16, 2019 | 0.5730 | 0.5870 | 0.5454 | 0.5500 | 540,530 | -0.02(-3.37%) |
Oct 15, 2019 | 0.5400 | 0.5800 | 0.5400 | 0.5692 | 483,557 | +0.01(+0.92%) |
Oct 14, 2019 | 0.5450 | 0.5700 | 0.5350 | 0.5640 | 683,030 | +0.01(+2.55%) |
Oct 11, 2019 | 0.5435 | 0.5800 | 0.5435 | 0.5500 | 828,700 | -0.01(-2.14%) |
Oct 10, 2019 | 0.5600 | 0.5694 | 0.5559 | 0.5620 | 932,360 | -0.00(-0.53%) |
Oct 09, 2019 | 0.5947 | 0.5947 | 0.5624 | 0.5650 | 412,997 | -0.02(-2.59%) |
Oct 08, 2019 | 0.5910 | 0.6100 | 0.5781 | 0.5800 | 474,291 | -0.02(-3.33%) |
Oct 07, 2019 | 0.6007 | 0.6171 | 0.5800 | 0.6000 | 506,320 | +0.00(+0.67%) |
Oct 04, 2019 | 0.6190 | 0.6200 | 0.5840 | 0.5960 | 572,200 | +0.01(+1.88%) |
Oct 03, 2019 | 0.5747 | 0.6000 | 0.5571 | 0.5850 | 873,211 | +0.01(+1.74%) |
Oct 02, 2019 | 0.5500 | 0.5887 | 0.5300 | 0.5750 | 1,152,065 | +0.01(+1.68%) |
Oct 01, 2019 | 0.5760 | 0.6028 | 0.5500 | 0.5655 | 1,461,589 | -0.03(-5.75%) |
Sep 30, 2019 | 0.6440 | 0.6440 | 0.5969 | 0.6000 | 1,073,768 | -0.03(-4.47%) |
Sep 27, 2019 | 0.6427 | 0.6670 | 0.6200 | 0.6281 | 1,407,200 | -0.03(-5.26%) |
Sep 26, 2019 | 0.6610 | 0.6823 | 0.6535 | 0.6630 | 575,510 | -0.01(-1.04%) |
Sep 25, 2019 | 0.6348 | 0.6731 | 0.6150 | 0.6700 | 758,543 | +0.04(+6.26%) |
Sep 24, 2019 | 0.6662 | 0.6734 | 0.6261 | 0.6305 | 849,013 | -0.04(-5.90%) |
Sep 23, 2019 | 0.6750 | 0.6861 | 0.6539 | 0.6700 | 795,026 | -0.01(-0.74%) |
Sep 20, 2019 | 0.6725 | 0.6777 | 0.6541 | 0.6750 | 406,500 | +0.01(+2.09%) |
Sep 19, 2019 | 0.6550 | 0.6800 | 0.6545 | 0.6612 | 535,229 | -0.01(-2.04%) |
Sep 18, 2019 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 434,766 | -0.01(-1.46%) |
Sep 17, 2019 | 0.6851 | 0.7115 | 0.6695 | 0.6850 | 584,239 | -0.01(-2.14%) |
Sep 16, 2019 | 0.7290 | 0.7290 | 0.6850 | 0.7000 | 622,377 | -0.02(-2.10%) |
Sep 13, 2019 | 0.7226 | 0.7310 | 0.7000 | 0.7150 | 537,300 | +0.01(+0.85%) |
Sep 12, 2019 | 0.7013 | 0.7279 | 0.7000 | 0.7090 | 458,335 | -0.01(-0.84%) |
Sep 11, 2019 | 0.7185 | 0.7389 | 0.7100 | 0.7150 | 490,634 | -0.01(-1.66%) |
Sep 10, 2019 | 0.7556 | 0.7612 | 0.7143 | 0.7271 | 705,873 | -0.03(-3.45%) |
Sep 09, 2019 | 0.7499 | 0.7750 | 0.7342 | 0.7531 | 1,928,463 | +0.02(+3.16%) |
Sep 06, 2019 | 0.7181 | 0.7348 | 0.7050 | 0.7300 | 734,700 | +0.02(+2.89%) |
Sep 05, 2019 | 0.7021 | 0.7140 | 0.7000 | 0.7095 | 456,778 | +0.00(+0.57%) |
Sep 04, 2019 | 0.7085 | 0.7170 | 0.6700 | 0.7055 | 760,529 | +0.01(+0.79%) |
Sep 03, 2019 | 0.6717 | 0.7096 | 0.6717 | 0.7000 | 793,594 | +0.02(+2.94%) |
Aug 30, 2019 | 0.7050 | 0.7050 | 0.6700 | 0.6800 | 566,800 | -0.01(-0.73%) |
Aug 29, 2019 | 0.6648 | 0.7000 | 0.6614 | 0.6850 | 1,155,539 | +0.02(+3.04%) |
Aug 28, 2019 | 0.5990 | 0.6648 | 0.5990 | 0.6648 | 1,028,885 | +0.04(+7.23%) |
Aug 27, 2019 | 0.6840 | 0.6840 | 0.6152 | 0.6200 | 1,033,383 | -0.03(-5.05%) |
Aug 26, 2019 | 0.6550 | 0.6730 | 0.6304 | 0.6530 | 1,305,974 | -0.01(-1.37%) |
Aug 23, 2019 | 0.6631 | 0.6703 | 0.6586 | 0.6621 | 540,200 | -0.01(-1.06%) |
Aug 22, 2019 | 0.6700 | 0.6873 | 0.6598 | 0.6692 | 1,012,383 | -0.00(-0.12%) |
Aug 21, 2019 | 0.6728 | 0.6900 | 0.6600 | 0.6700 | 573,019 | -0.00(-0.48%) |
Aug 20, 2019 | 0.6850 | 0.7049 | 0.6662 | 0.6732 | 876,662 | -0.02(-2.98%) |
Aug 19, 2019 | 0.6980 | 0.7020 | 0.6764 | 0.6939 | 750,855 | +0.00(+0.57%) |
Aug 16, 2019 | 0.6880 | 0.7021 | 0.6730 | 0.6900 | 904,300 | +0.01(+1.47%) |
Aug 15, 2019 | 0.6685 | 0.6984 | 0.6549 | 0.6800 | 972,472 | +0.00(+0.00%) |
Aug 14, 2019 | 0.7134 | 0.7191 | 0.6736 | 0.6800 | 910,494 | -0.02(-2.98%) |
Aug 13, 2019 | 0.7120 | 0.7226 | 0.6900 | 0.7009 | 1,045,685 | -0.00(-0.44%) |
Aug 12, 2019 | 0.6616 | 0.7200 | 0.6460 | 0.7040 | 1,225,587 | +0.04(+5.47%) |
Aug 09, 2019 | 0.7850 | 0.7850 | 0.6380 | 0.6675 | 2,951,200 | -0.11(-13.94%) |
Aug 08, 2019 | 0.7800 | 0.7950 | 0.7700 | 0.7756 | 1,044,125 | -0.01(-1.82%) |
Aug 07, 2019 | 0.7900 | 0.7998 | 0.7500 | 0.7900 | 1,668,639 | +0.00(+0.01%) |
Aug 06, 2019 | 0.8080 | 0.8200 | 0.7584 | 0.7899 | 3,646,989 | -0.02(-2.78%) |
Aug 05, 2019 | 0.7989 | 0.8195 | 0.7700 | 0.8125 | 4,928,440 | +0.06(+7.76%) |
Aug 02, 2019 | 0.7037 | 0.7600 | 0.6946 | 0.7540 | 4,726,500 | +0.07(+10.59%) |
Aug 01, 2019 | 0.6655 | 0.6850 | 0.6551 | 0.6818 | 2,297,617 | +0.02(+2.77%) |
Jul 31, 2019 | 0.6449 | 0.6719 | 0.6445 | 0.6634 | 1,663,068 | +0.02(+2.93%) |
Jul 30, 2019 | 0.6661 | 0.6790 | 0.6300 | 0.6445 | 1,354,667 | -0.02(-2.35%) |
Jul 29, 2019 | 0.7040 | 0.7040 | 0.6516 | 0.6600 | 1,620,906 | -0.01(-1.49%) |
Jul 26, 2019 | 0.6950 | 0.7100 | 0.6592 | 0.6700 | 1,642,400 | -0.01(-1.76%) |
Jul 25, 2019 | 0.6645 | 0.6965 | 0.6209 | 0.6820 | 3,624,774 | +0.12(+21.79%) |
Jul 24, 2019 | 0.5390 | 0.5718 | 0.5390 | 0.5600 | 599,822 | +0.01(+1.12%) |
Jul 23, 2019 | 0.5710 | 0.5710 | 0.5376 | 0.5538 | 321,631 | +0.01(+2.56%) |
Jul 22, 2019 | 0.5510 | 0.5653 | 0.5389 | 0.5400 | 487,920 | -0.01(-0.92%) |
Jul 19, 2019 | 0.5450 | 0.5526 | 0.5270 | 0.5450 | 341,100 | -0.00(-0.29%) |
Jul 18, 2019 | 0.5500 | 0.5521 | 0.5380 | 0.5466 | 494,166 | -0.01(-1.09%) |
Jul 17, 2019 | 0.5500 | 0.5668 | 0.5466 | 0.5526 | 544,781 | -0.01(-1.22%) |
Jul 16, 2019 | 0.5500 | 0.5630 | 0.5500 | 0.5594 | 678,376 | +0.01(+1.47%) |
Jul 15, 2019 | 0.5604 | 0.5604 | 0.5400 | 0.5513 | 444,232 | +0.01(+1.25%) |
Jul 12, 2019 | 0.5610 | 0.5610 | 0.5400 | 0.5445 | 450,400 | -0.02(-2.82%) |
Jul 11, 2019 | 0.5891 | 0.5899 | 0.5400 | 0.5603 | 850,915 | -0.01(-2.11%) |
Jul 10, 2019 | 0.5595 | 0.5765 | 0.5490 | 0.5724 | 402,967 | +0.01(+1.31%) |
Jul 09, 2019 | 0.5711 | 0.5882 | 0.5547 | 0.5650 | 598,933 | -0.01(-1.88%) |
Jul 08, 2019 | 0.6070 | 0.6070 | 0.5600 | 0.5758 | 1,298,710 | -0.02(-2.90%) |
Jul 05, 2019 | 0.5850 | 0.6043 | 0.5810 | 0.5930 | 309,900 | -0.01(-1.87%) |
Jul 03, 2019 | 0.6129 | 0.6170 | 0.5800 | 0.6043 | 507,300 | -0.02(-3.70%) |
Jul 02, 2019 | 0.6230 | 0.6300 | 0.6100 | 0.6275 | 673,564 | -0.00(-0.40%) |
Jul 01, 2019 | 0.5888 | 0.6300 | 0.5888 | 0.6300 | 1,075,563 | +0.03(+4.13%) |
Jun 28, 2019 | 0.5875 | 0.6100 | 0.5848 | 0.6050 | 582,900 | +0.02(+3.42%) |
Jun 27, 2019 | 0.5750 | 0.6031 | 0.5540 | 0.5850 | 865,325 | +0.02(+3.39%) |
Jun 26, 2019 | 0.5350 | 0.5697 | 0.5310 | 0.5658 | 399,191 | +0.03(+6.35%) |
Jun 25, 2019 | 0.5790 | 0.5790 | 0.5285 | 0.5320 | 387,568 | -0.03(-4.74%) |
Jun 24, 2019 | 0.5657 | 0.5700 | 0.5422 | 0.5585 | 529,938 | +0.01(+1.55%) |
Jun 21, 2019 | 0.5324 | 0.5540 | 0.5266 | 0.5500 | 564,500 | +0.01(+0.92%) |
Jun 20, 2019 | 0.5560 | 0.5560 | 0.5281 | 0.5450 | 684,029 | +0.00(+0.00%) |
Jun 19, 2019 | 0.5350 | 0.5605 | 0.5300 | 0.5450 | 529,662 | -0.01(-0.91%) |
Jun 18, 2019 | 0.5555 | 0.5610 | 0.5200 | 0.5500 | 1,899,280 | -0.01(-2.20%) |
Jun 17, 2019 | 0.5800 | 0.5855 | 0.5500 | 0.5624 | 460,024 | -0.00(-0.05%) |
Jun 14, 2019 | 0.5860 | 0.5860 | 0.5502 | 0.5627 | 780,800 | -0.03(-4.34%) |
Jun 13, 2019 | 0.5783 | 0.6000 | 0.5766 | 0.5882 | 484,159 | -0.00(-0.31%) |
Jun 12, 2019 | 0.5900 | 0.6120 | 0.5850 | 0.5900 | 393,312 | +0.00(+0.48%) |
Jun 11, 2019 | 0.6000 | 0.6000 | 0.5812 | 0.5872 | 377,824 | -0.01(-2.13%) |
Jun 10, 2019 | 0.6180 | 0.6180 | 0.5850 | 0.6000 | 667,705 | +0.00(+0.00%) |
Jun 07, 2019 | 0.5945 | 0.6000 | 0.5840 | 0.6000 | 424,100 | +0.01(+1.03%) |
Jun 06, 2019 | 0.5954 | 0.6000 | 0.5800 | 0.5939 | 497,220 | -0.00(-0.24%) |
Jun 05, 2019 | 0.5925 | 0.6030 | 0.5890 | 0.5953 | 426,552 | +0.01(+0.90%) |
Jun 04, 2019 | 0.5750 | 0.6000 | 0.5750 | 0.5900 | 637,104 | -0.00(-0.24%) |
Jun 03, 2019 | 0.5750 | 0.6015 | 0.5750 | 0.5914 | 534,675 | -0.01(-1.43%) |
May 31, 2019 | 0.5950 | 0.6040 | 0.5856 | 0.6000 | 508,500 | +0.01(+1.68%) |
May 30, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5901 | 501,786 | -0.02(-2.86%) |
May 29, 2019 | 0.5861 | 0.6098 | 0.5861 | 0.6075 | 626,142 | +0.01(+1.25%) |
May 28, 2019 | 0.6200 | 0.6200 | 0.5950 | 0.6000 | 1,374,921 | -0.02(-3.23%) |
May 24, 2019 | 0.6300 | 0.6300 | 0.6101 | 0.6200 | 370,800 | +0.01(+0.81%) |
May 23, 2019 | 0.6335 | 0.6370 | 0.6021 | 0.6150 | 657,902 | -0.01(-0.81%) |
May 22, 2019 | 0.6275 | 0.6370 | 0.6150 | 0.6200 | 1,260,552 | +0.00(+0.39%) |
May 21, 2019 | 0.6050 | 0.6285 | 0.5950 | 0.6176 | 1,151,157 | -0.00(-0.06%) |
May 20, 2019 | 0.5900 | 0.6229 | 0.5900 | 0.6180 | 747,734 | +0.02(+3.87%) |
May 17, 2019 | 0.5945 | 0.6100 | 0.5824 | 0.5950 | 841,100 | +0.00(+0.15%) |
May 16, 2019 | 0.6050 | 0.6050 | 0.5782 | 0.5941 | 524,110 | -0.01(-1.31%) |
May 15, 2019 | 0.6000 | 0.6160 | 0.5958 | 0.6020 | 338,068 | +0.00(+0.33%) |
May 14, 2019 | 0.6165 | 0.6260 | 0.5970 | 0.6000 | 806,561 | -0.01(-2.04%) |
May 13, 2019 | 0.6000 | 0.6350 | 0.6000 | 0.6125 | 569,770 | -0.00(-0.21%) |
May 10, 2019 | 0.6020 | 0.6200 | 0.5932 | 0.6138 | 2,778,000 | +0.01(+1.62%) |
May 09, 2019 | 0.6100 | 0.6272 | 0.5900 | 0.6040 | 844,155 | -0.02(-2.58%) |
May 08, 2019 | 0.6100 | 0.6291 | 0.6000 | 0.6200 | 467,635 | +0.00(+0.73%) |
May 07, 2019 | 0.6343 | 0.6398 | 0.6150 | 0.6155 | 559,796 | -0.01(-2.13%) |
May 06, 2019 | 0.6260 | 0.6415 | 0.6120 | 0.6289 | 625,587 | +0.01(+1.44%) |
May 03, 2019 | 0.6275 | 0.6350 | 0.6050 | 0.6200 | 478,700 | +0.00(+0.00%) |
May 02, 2019 | 0.6346 | 0.6479 | 0.6200 | 0.6200 | 557,001 | -0.01(-2.16%) |
May 01, 2019 | 0.6425 | 0.6450 | 0.6160 | 0.6337 | 432,356 | +0.00(+0.59%) |
Apr 30, 2019 | 0.6580 | 0.6580 | 0.6200 | 0.6300 | 1,413,841 | -0.01(-1.56%) |
Apr 29, 2019 | 0.6334 | 0.6575 | 0.6318 | 0.6400 | 1,020,477 | -0.01(-0.78%) |
Apr 26, 2019 | 0.6550 | 0.6631 | 0.6356 | 0.6450 | 585,700 | -0.01(-1.23%) |
Apr 25, 2019 | 0.6480 | 0.6647 | 0.6342 | 0.6530 | 581,424 | -0.01(-1.51%) |
Apr 24, 2019 | 0.6840 | 0.6880 | 0.6416 | 0.6630 | 1,073,898 | -0.00(-0.30%) |
Apr 23, 2019 | 0.6635 | 0.6736 | 0.6492 | 0.6650 | 1,146,392 | +0.01(+1.98%) |
Apr 22, 2019 | 0.6214 | 0.6554 | 0.6150 | 0.6521 | 1,079,867 | +0.03(+4.70%) |
Apr 18, 2019 | 0.6020 | 0.6380 | 0.6007 | 0.6228 | 820,700 | +0.01(+1.43%) |
Apr 17, 2019 | 0.6400 | 0.6400 | 0.5950 | 0.6140 | 1,110,691 | -0.02(-2.54%) |
Apr 16, 2019 | 0.6690 | 0.6690 | 0.6201 | 0.6300 | 1,085,349 | -0.02(-3.52%) |
Apr 15, 2019 | 0.6800 | 0.6800 | 0.6473 | 0.6530 | 1,070,665 | -0.02(-2.54%) |
Apr 12, 2019 | 0.6560 | 0.6790 | 0.6500 | 0.6700 | 902,600 | +0.01(+1.81%) |
Apr 11, 2019 | 0.6910 | 0.6910 | 0.6500 | 0.6581 | 548,244 | -0.02(-3.22%) |
Apr 10, 2019 | 0.6410 | 0.6850 | 0.6410 | 0.6800 | 649,733 | +0.03(+4.58%) |
Apr 09, 2019 | 0.6895 | 0.7000 | 0.6502 | 0.6502 | 862,645 | -0.04(-5.62%) |
Apr 08, 2019 | 0.7000 | 0.7078 | 0.6709 | 0.6889 | 1,587,906 | +0.02(+2.68%) |
Apr 05, 2019 | 0.6760 | 0.6800 | 0.6500 | 0.6709 | 868,000 | +0.02(+2.58%) |
Apr 04, 2019 | 0.6320 | 0.6599 | 0.6320 | 0.6540 | 970,332 | +0.02(+3.65%) |
Apr 03, 2019 | 0.6160 | 0.6400 | 0.6065 | 0.6310 | 1,228,061 | +0.01(+2.42%) |
Apr 02, 2019 | 0.6150 | 0.6400 | 0.6100 | 0.6161 | 1,095,360 | -0.02(-3.21%) |
Apr 01, 2019 | 0.6300 | 0.6580 | 0.6100 | 0.6365 | 2,169,088 | -0.02(-2.72%) |
Mar 29, 2019 | 0.6750 | 0.6900 | 0.6305 | 0.6543 | 3,674,100 | -0.07(-9.25%) |
Mar 28, 2019 | 0.7237 | 0.7398 | 0.6900 | 0.7210 | 808,658 | +0.01(+1.55%) |
Mar 27, 2019 | 0.7730 | 0.7730 | 0.7000 | 0.7100 | 1,414,286 | -0.06(-7.41%) |
Mar 26, 2019 | 0.7372 | 0.7750 | 0.7372 | 0.7668 | 1,677,387 | +0.01(+1.75%) |
Mar 25, 2019 | 0.7400 | 0.7688 | 0.7360 | 0.7536 | 1,313,366 | +0.02(+2.80%) |
Mar 22, 2019 | 0.7150 | 0.7400 | 0.6900 | 0.7331 | 1,141,400 | +0.03(+3.99%) |
Mar 21, 2019 | 0.7480 | 0.7480 | 0.6700 | 0.7050 | 2,399,439 | -0.04(-5.62%) |
Mar 20, 2019 | 0.7700 | 0.7900 | 0.7000 | 0.7470 | 2,746,440 | -0.01(-1.71%) |
Mar 19, 2019 | 0.7105 | 0.7800 | 0.6900 | 0.7600 | 5,472,468 | +0.09(+13.43%) |
Mar 18, 2019 | 0.6250 | 0.6700 | 0.5895 | 0.6700 | 2,808,358 | +0.07(+12.23%) |
Mar 15, 2019 | 0.5850 | 0.5970 | 0.5596 | 0.5970 | 891,900 | +0.02(+3.38%) |
Mar 14, 2019 | 0.5940 | 0.5940 | 0.5700 | 0.5775 | 770,295 | -0.00(-0.45%) |
Mar 13, 2019 | 0.5929 | 0.5929 | 0.5710 | 0.5801 | 1,161,677 | +0.00(+0.17%) |
Mar 12, 2019 | 0.5534 | 0.5864 | 0.5534 | 0.5791 | 1,453,619 | +0.02(+3.41%) |
Mar 11, 2019 | 0.5420 | 0.5758 | 0.5420 | 0.5600 | 1,029,695 | +0.00(+0.41%) |
Mar 08, 2019 | 0.5601 | 0.5601 | 0.5436 | 0.5577 | 665,800 | -0.00(-0.41%) |
Mar 07, 2019 | 0.5980 | 0.5980 | 0.5500 | 0.5600 | 771,077 | -0.01(-2.61%) |
Mar 06, 2019 | 0.5670 | 0.5800 | 0.5495 | 0.5750 | 1,587,996 | +0.01(+2.31%) |
Mar 05, 2019 | 0.5670 | 0.5707 | 0.5500 | 0.5620 | 1,043,977 | -0.00(-0.14%) |
Mar 04, 2019 | 0.5800 | 0.5959 | 0.5600 | 0.5628 | 916,991 | -0.02(-3.66%) |
Mar 01, 2019 | 0.5861 | 0.6000 | 0.5800 | 0.5842 | 1,492,500 | -0.01(-2.23%) |
Feb 28, 2019 | 0.5789 | 0.6000 | 0.5789 | 0.5975 | 874,825 | +0.00(+0.20%) |
Feb 27, 2019 | 0.5781 | 0.6110 | 0.5781 | 0.5963 | 776,181 | +0.01(+1.07%) |
Feb 26, 2019 | 0.5730 | 0.5960 | 0.5730 | 0.5900 | 1,139,840 | +0.02(+3.51%) |
Feb 25, 2019 | 0.5510 | 0.5771 | 0.5510 | 0.5700 | 1,117,957 | +0.01(+2.52%) |
Feb 22, 2019 | 0.5620 | 0.5686 | 0.5500 | 0.5560 | 772,200 | +0.00(+0.72%) |
Feb 21, 2019 | 0.5780 | 0.5780 | 0.5512 | 0.5520 | 938,867 | -0.01(-2.13%) |
Feb 20, 2019 | 0.5930 | 0.5930 | 0.5539 | 0.5640 | 1,002,697 | -0.01(-1.05%) |
Feb 19, 2019 | 0.5780 | 0.5890 | 0.5598 | 0.5700 | 1,368,986 | +0.01(+1.79%) |
Feb 15, 2019 | 0.5495 | 0.5610 | 0.5420 | 0.5600 | 1,200,900 | +0.01(+2.19%) |
Feb 14, 2019 | 0.5380 | 0.5588 | 0.5380 | 0.5480 | 1,024,861 | +0.01(+1.48%) |
Feb 13, 2019 | 0.5560 | 0.5596 | 0.5385 | 0.5400 | 1,224,713 | +0.01(+0.93%) |
Feb 12, 2019 | 0.5750 | 0.5750 | 0.5250 | 0.5350 | 2,234,862 | -0.02(-4.38%) |
Feb 11, 2019 | 0.5658 | 0.5961 | 0.5520 | 0.5595 | 1,948,173 | -0.01(-1.84%) |
Feb 08, 2019 | 0.6080 | 0.6420 | 0.5648 | 0.5700 | 3,164,800 | -0.07(-10.94%) |
Feb 07, 2019 | 0.5770 | 0.6500 | 0.5760 | 0.6400 | 2,729,258 | -0.04(-6.56%) |
Feb 06, 2019 | 0.7010 | 0.7144 | 0.6720 | 0.6849 | 1,224,968 | -0.02(-2.16%) |
Feb 05, 2019 | 0.7280 | 0.7280 | 0.6895 | 0.7000 | 856,183 | -0.01(-1.41%) |
Feb 04, 2019 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 1,555,264 | -0.00(-0.63%) |