Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.1680 | 0.1875 | 0.1680 | 0.1874 | 13,200 | +0.01(+5.16%) |
Dec 30, 2019 | 0.1900 | 0.1953 | 0.1782 | 0.1782 | 35,948 | -0.01(-4.25%) |
Dec 27, 2019 | 0.1746 | 0.1861 | 0.1746 | 0.1861 | 8,100 | +0.00(+1.81%) |
Dec 26, 2019 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 4,080 | +0.01(+5.66%) |
Dec 23, 2019 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.01(-3.89%) | |
Dec 20, 2019 | 0.1750 | 0.1803 | 0.1734 | 0.1800 | 37,000 | +0.01(+2.86%) |
Dec 19, 2019 | 0.1736 | 0.1750 | 0.1736 | 0.1750 | 946 | -0.00(-1.69%) |
Dec 18, 2019 | 0.1778 | 0.1818 | 0.1735 | 0.1780 | 119,450 | -0.01(-5.22%) |
Dec 17, 2019 | 0.1920 | 0.2000 | 0.1877 | 0.1878 | 255,850 | -0.01(-3.69%) |
Dec 16, 2019 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 85,885 | +0.01(+3.72%) |
Dec 13, 2019 | 0.1778 | 0.1880 | 0.1706 | 0.1880 | 26,300 | +0.02(+14.42%) |
Dec 12, 2019 | 0.1708 | 0.1719 | 0.1600 | 0.1643 | 2,082 | +0.01(+6.62%) |
Dec 11, 2019 | 0.1772 | 0.1772 | 0.1541 | 0.1541 | 72,000 | -0.01(-8.38%) |
Dec 10, 2019 | 0.1800 | 0.1800 | 0.1682 | 0.1682 | 26,000 | -0.02(-8.59%) |
Dec 09, 2019 | 0.1740 | 0.1900 | 0.1680 | 0.1840 | 55,062 | +0.01(+3.72%) |
Dec 06, 2019 | 0.1780 | 0.1840 | 0.1722 | 0.1774 | 26,800 | -0.00(-1.33%) |
Dec 05, 2019 | 0.1860 | 0.1907 | 0.1789 | 0.1798 | 87,982 | -0.01(-3.59%) |
Dec 04, 2019 | 0.1865 | 0.1923 | 0.1865 | 0.1865 | 3,182 | -0.01(-5.81%) |
Dec 03, 2019 | 0.1934 | 0.1980 | 0.1865 | 0.1980 | 76,970 | -0.00(-0.40%) |
Dec 02, 2019 | 0.2130 | 0.2130 | 0.1940 | 0.1988 | 1,325 | -0.00(-0.60%) |
Nov 27, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-5.21%) | |
Nov 26, 2019 | 0.2069 | 0.2110 | 0.2069 | 0.2110 | 6,000 | +0.01(+7.05%) |
Nov 25, 2019 | 0.2160 | 0.2160 | 0.1971 | 0.1971 | 101,558 | -0.00(-1.00%) |
Nov 22, 2019 | 0.2027 | 0.2027 | 0.1970 | 0.1991 | 1,800 | -0.01(-5.51%) |
Nov 21, 2019 | 0.2046 | 0.2150 | 0.2046 | 0.2107 | 10,750 | +0.01(+7.17%) |
Nov 20, 2019 | 0.1947 | 0.2022 | 0.1947 | 0.1966 | 38,049 | +0.01(+4.80%) |
Nov 19, 2019 | 0.1766 | 0.1950 | 0.1766 | 0.1876 | 24,436 | +0.00(+0.86%) |
Nov 18, 2019 | 0.1926 | 0.1926 | 0.1853 | 0.1860 | 43,959 | -0.02(-7.83%) |
Nov 15, 2019 | 0.2120 | 0.2120 | 0.1978 | 0.2018 | 25,200 | -0.02(-10.39%) |
Nov 14, 2019 | 0.2188 | 0.2252 | 0.2100 | 0.2252 | 4,755 | +0.01(+2.97%) |
Nov 13, 2019 | 0.2326 | 0.2400 | 0.2187 | 0.2187 | 16,800 | -0.03(-10.30%) |
Nov 12, 2019 | 0.2332 | 0.2438 | 0.2332 | 0.2438 | 62,602 | +0.01(+4.50%) |
Nov 11, 2019 | 0.2249 | 0.2333 | 0.2073 | 0.2333 | 119,391 | +0.01(+2.19%) |
Nov 08, 2019 | 0.2099 | 0.2299 | 0.2099 | 0.2283 | 67,600 | +0.03(+14.72%) |
Nov 07, 2019 | 0.1846 | 0.2003 | 0.1846 | 0.1990 | 28,505 | +0.02(+13.26%) |
Nov 06, 2019 | 0.1770 | 0.1900 | 0.1735 | 0.1757 | 10,541 | -0.01(-2.93%) |
Nov 05, 2019 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 350 | -0.00(-1.25%) |
Nov 04, 2019 | 0.1875 | 0.1876 | 0.1781 | 0.1833 | 6,862 | +0.00(+0.38%) |
Nov 01, 2019 | 0.1770 | 0.1860 | 0.1735 | 0.1826 | 3,300 | +0.01(+2.99%) |
Oct 31, 2019 | 0.1900 | 0.1900 | 0.1732 | 0.1773 | 54,930 | -0.01(-5.34%) |
Oct 30, 2019 | 0.1964 | 0.1964 | 0.1846 | 0.1873 | 5,550 | -0.01(-3.35%) |
Oct 29, 2019 | 0.1852 | 0.1938 | 0.1851 | 0.1938 | 26,250 | -0.01(-2.56%) |
Oct 28, 2019 | 0.1988 | 0.2031 | 0.1988 | 0.1989 | 11,000 | +0.00(+0.05%) |
Oct 25, 2019 | 0.1820 | 0.2046 | 0.1820 | 0.1988 | 5,600 | +0.01(+2.95%) |
Oct 24, 2019 | 0.1978 | 0.1978 | 0.1931 | 0.1931 | 8,399 | -0.00(-2.08%) |
Oct 23, 2019 | 0.2188 | 0.2240 | 0.1972 | 0.1972 | 25,651 | -0.02(-9.46%) |
Oct 22, 2019 | 0.2186 | 0.2281 | 0.2100 | 0.2178 | 38,069 | +0.01(+6.87%) |
Oct 21, 2019 | 0.2376 | 0.2389 | 0.2024 | 0.2038 | 34,919 | -0.03(-11.85%) |
Oct 18, 2019 | 0.2422 | 0.2433 | 0.2290 | 0.2312 | 28,200 | +0.00(+0.52%) |
Oct 17, 2019 | 0.2096 | 0.2300 | 0.2096 | 0.2300 | 18,840 | +0.03(+15.00%) |
Oct 16, 2019 | 0.2120 | 0.2200 | 0.1900 | 0.2000 | 218,525 | +0.00(+1.42%) |
Oct 15, 2019 | 0.1820 | 0.1972 | 0.1754 | 0.1972 | 6,005 | +0.02(+8.95%) |
Oct 14, 2019 | 0.1800 | 0.1810 | 0.1490 | 0.1810 | 12,021 | +0.01(+3.19%) |
Oct 11, 2019 | 0.1728 | 0.1840 | 0.1728 | 0.1754 | 122,200 | -0.01(-7.68%) |
Oct 10, 2019 | 0.1898 | 0.1900 | 0.1898 | 0.1900 | 2,030 | -0.01(-6.86%) |
Oct 09, 2019 | 0.1860 | 0.2040 | 0.1860 | 0.2040 | 56,825 | +0.01(+6.92%) |
Oct 08, 2019 | 0.1753 | 0.1953 | 0.1725 | 0.1908 | 168,947 | +0.00(+0.42%) |
Oct 07, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 26,405 | -0.02(-8.43%) |
Oct 04, 2019 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 200 | -0.01(-3.40%) |
Oct 03, 2019 | 0.2055 | 0.2148 | 0.1964 | 0.2148 | 14,468 | +0.01(+7.45%) |
Oct 02, 2019 | 0.1702 | 0.1999 | 0.1702 | 0.1999 | 8,706 | +0.01(+5.10%) |
Oct 01, 2019 | 0.1934 | 0.2000 | 0.1902 | 0.1902 | 17,900 | -0.01(-3.06%) |
Sep 30, 2019 | 0.2314 | 0.2314 | 0.1958 | 0.1962 | 50,080 | -0.04(-15.54%) |
Sep 27, 2019 | 0.2460 | 0.2460 | 0.2288 | 0.2323 | 7,000 | -0.02(-7.82%) |
Sep 26, 2019 | 0.2366 | 0.2520 | 0.2320 | 0.2520 | 3,288 | +0.02(+10.28%) |
Sep 25, 2019 | 0.2265 | 0.2488 | 0.2230 | 0.2285 | 65,604 | -0.00(-0.78%) |
Sep 24, 2019 | 0.2314 | 0.2365 | 0.2196 | 0.2303 | 168,830 | -0.01(-4.99%) |
Sep 23, 2019 | 0.2485 | 0.2580 | 0.2390 | 0.2424 | 40,634 | -0.03(-9.99%) |
Sep 20, 2019 | 0.2873 | 0.2873 | 0.2528 | 0.2693 | 127,100 | -0.01(-4.94%) |
Sep 19, 2019 | 0.2795 | 0.2903 | 0.2791 | 0.2833 | 89,803 | -0.00(-0.81%) |
Sep 18, 2019 | 0.3100 | 0.3100 | 0.2833 | 0.2856 | 21,599 | -0.02(-5.71%) |
Sep 17, 2019 | 0.3203 | 0.3203 | 0.3029 | 0.3029 | 41,197 | -0.02(-6.22%) |
Sep 16, 2019 | 0.3294 | 0.3294 | 0.3230 | 0.3230 | 200 | +0.01(+2.64%) |
Sep 13, 2019 | 0.3229 | 0.3229 | 0.3147 | 0.3147 | 6,500 | -0.01(-3.97%) |
Sep 12, 2019 | 0.3313 | 0.3313 | 0.3195 | 0.3277 | 26,803 | -0.01(-2.30%) |
Sep 11, 2019 | 0.3167 | 0.3354 | 0.3130 | 0.3354 | 18,815 | +0.03(+10.73%) |
Sep 10, 2019 | 0.3060 | 0.3100 | 0.2957 | 0.3029 | 4,824 | +0.00(+1.64%) |
Sep 09, 2019 | 0.3128 | 0.3128 | 0.2950 | 0.2980 | 3,000 | -0.02(-4.88%) |
Sep 06, 2019 | 0.3025 | 0.3133 | 0.3005 | 0.3133 | 14,300 | +0.01(+1.89%) |
Sep 05, 2019 | 0.3081 | 0.3081 | 0.2975 | 0.3075 | 32,270 | -0.00(-0.81%) |
Sep 04, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 8,116 | -0.00(-0.99%) |
Sep 03, 2019 | 0.3260 | 0.3260 | 0.3094 | 0.3131 | 18,169 | -0.01(-3.66%) |
Aug 30, 2019 | 0.3292 | 0.3388 | 0.3113 | 0.3250 | 48,100 | +0.01(+4.10%) |
Aug 29, 2019 | 0.2984 | 0.3122 | 0.2956 | 0.3122 | 22,761 | +0.02(+7.40%) |
Aug 28, 2019 | 0.2886 | 0.3038 | 0.2886 | 0.2907 | 14,970 | +0.01(+2.79%) |
Aug 27, 2019 | 0.3086 | 0.3100 | 0.2828 | 0.2828 | 54,150 | -0.02(-5.45%) |
Aug 26, 2019 | 0.2966 | 0.3064 | 0.2916 | 0.2991 | 34,005 | -0.00(-0.10%) |
Aug 23, 2019 | 0.2990 | 0.3068 | 0.2990 | 0.2994 | 6,700 | +0.00(+0.17%) |
Aug 22, 2019 | 0.3180 | 0.3180 | 0.2989 | 0.2989 | 45,262 | -0.02(-4.87%) |
Aug 21, 2019 | 0.3148 | 0.3185 | 0.3108 | 0.3142 | 12,650 | +0.01(+2.38%) |
Aug 20, 2019 | 0.3000 | 0.3172 | 0.3000 | 0.3069 | 68,844 | +0.00(+0.56%) |
Aug 19, 2019 | 0.3224 | 0.3224 | 0.3052 | 0.3052 | 40,495 | -0.02(-6.18%) |
Aug 16, 2019 | 0.3320 | 0.3320 | 0.3079 | 0.3253 | 26,200 | +0.00(+1.37%) |
Aug 15, 2019 | 0.3390 | 0.3390 | 0.3131 | 0.3209 | 34,136 | -0.01(-3.43%) |
Aug 14, 2019 | 0.3400 | 0.3400 | 0.3289 | 0.3323 | 7,550 | +0.00(+0.70%) |
Aug 13, 2019 | 0.3357 | 0.3357 | 0.3297 | 0.3300 | 6,840 | -0.00(-1.08%) |
Aug 12, 2019 | 0.3513 | 0.3525 | 0.3140 | 0.3336 | 22,033 | -0.02(-5.15%) |
Aug 09, 2019 | 0.3600 | 0.3600 | 0.3450 | 0.3517 | 30,500 | -0.00(-0.23%) |
Aug 08, 2019 | 0.3497 | 0.3534 | 0.3456 | 0.3525 | 65,484 | +0.01(+3.68%) |
Aug 07, 2019 | 0.3491 | 0.3500 | 0.3400 | 0.3400 | 29,318 | -0.00(-1.45%) |
Aug 06, 2019 | 0.3629 | 0.3699 | 0.3350 | 0.3450 | 36,348 | -0.03(-6.76%) |
Aug 05, 2019 | 0.3150 | 0.3900 | 0.3150 | 0.3700 | 19,101 | +0.01(+2.83%) |
Aug 02, 2019 | 0.3447 | 0.3635 | 0.3447 | 0.3598 | 62,600 | +0.03(+8.02%) |
Aug 01, 2019 | 0.3680 | 0.3693 | 0.3331 | 0.3331 | 46,763 | -0.04(-9.83%) |
Jul 31, 2019 | 0.4020 | 0.4020 | 0.3681 | 0.3694 | 52,361 | -0.02(-5.28%) |
Jul 30, 2019 | 0.3740 | 0.3929 | 0.3733 | 0.3900 | 32,066 | +0.02(+4.00%) |
Jul 29, 2019 | 0.3973 | 0.3973 | 0.3750 | 0.3750 | 89,486 | -0.02(-4.58%) |
Jul 26, 2019 | 0.4070 | 0.4138 | 0.3930 | 0.3930 | 152,000 | -0.02(-4.15%) |
Jul 25, 2019 | 0.4500 | 0.4587 | 0.4084 | 0.4100 | 91,645 | -0.02(-4.43%) |
Jul 24, 2019 | 0.4384 | 0.4500 | 0.4270 | 0.4290 | 56,314 | -0.01(-1.38%) |
Jul 23, 2019 | 0.4283 | 0.4350 | 0.4160 | 0.4350 | 26,974 | +0.01(+3.06%) |
Jul 22, 2019 | 0.3869 | 0.4388 | 0.3869 | 0.4221 | 61,362 | +0.04(+9.32%) |
Jul 19, 2019 | 0.3940 | 0.4016 | 0.3861 | 0.3861 | 22,900 | -0.00(-0.75%) |
Jul 18, 2019 | 0.4090 | 0.4090 | 0.3890 | 0.3890 | 33,340 | -0.00(-1.02%) |
Jul 17, 2019 | 0.3711 | 0.3930 | 0.3711 | 0.3930 | 25,444 | +0.02(+6.02%) |
Jul 16, 2019 | 0.3700 | 0.3785 | 0.3686 | 0.3707 | 16,460 | +0.00(+0.19%) |
Jul 15, 2019 | 0.3662 | 0.3791 | 0.3662 | 0.3700 | 43,856 | +0.00(+0.19%) |
Jul 12, 2019 | 0.3985 | 0.4119 | 0.3693 | 0.3693 | 37,000 | -0.03(-6.58%) |
Jul 11, 2019 | 0.3800 | 0.4017 | 0.3800 | 0.3953 | 34,339 | +0.01(+2.22%) |
Jul 10, 2019 | 0.4055 | 0.4147 | 0.3857 | 0.3867 | 38,300 | -0.02(-5.22%) |
Jul 09, 2019 | 0.3983 | 0.4165 | 0.3981 | 0.4080 | 20,474 | +0.03(+7.45%) |
Jul 08, 2019 | 0.3618 | 0.3797 | 0.3528 | 0.3797 | 5,618 | +0.02(+5.06%) |
Jul 05, 2019 | 0.3569 | 0.3680 | 0.3514 | 0.3614 | 69,400 | +0.01(+1.63%) |
Jul 03, 2019 | 0.3653 | 0.3682 | 0.3556 | 0.3556 | 14,500 | -0.01(-2.39%) |
Jul 02, 2019 | 0.3590 | 0.3643 | 0.3455 | 0.3643 | 20,971 | +0.03(+8.68%) |
Jul 01, 2019 | 0.3840 | 0.3840 | 0.3255 | 0.3352 | 9,370 | -0.01(-3.23%) |
Jun 28, 2019 | 0.3402 | 0.3464 | 0.3300 | 0.3464 | 61,600 | +0.01(+1.88%) |
Jun 27, 2019 | 0.3340 | 0.3493 | 0.3230 | 0.3400 | 10,643 | -0.00(-1.16%) |
Jun 26, 2019 | 0.3402 | 0.3440 | 0.3266 | 0.3440 | 16,782 | +0.00(+1.18%) |
Jun 25, 2019 | 0.3300 | 0.3450 | 0.3267 | 0.3400 | 42,210 | -0.00(-1.11%) |
Jun 24, 2019 | 0.3392 | 0.3529 | 0.3365 | 0.3438 | 26,722 | +0.00(+0.35%) |
Jun 21, 2019 | 0.3405 | 0.3501 | 0.3400 | 0.3426 | 15,500 | -0.01(-3.49%) |
Jun 20, 2019 | 0.3351 | 0.3569 | 0.3350 | 0.3550 | 29,864 | +0.02(+7.58%) |
Jun 19, 2019 | 0.3530 | 0.3530 | 0.3219 | 0.3300 | 25,440 | -0.01(-2.37%) |
Jun 18, 2019 | 0.3400 | 0.3593 | 0.3248 | 0.3380 | 44,098 | +0.01(+3.84%) |
Jun 17, 2019 | 0.3189 | 0.3255 | 0.3100 | 0.3255 | 29,050 | +0.02(+4.83%) |
Jun 14, 2019 | 0.3219 | 0.3300 | 0.3100 | 0.3105 | 209,300 | -0.00(-1.43%) |
Jun 13, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3150 | 51,014 | -0.02(-4.69%) |
Jun 12, 2019 | 0.3430 | 0.3430 | 0.3276 | 0.3305 | 18,150 | -0.02(-5.57%) |
Jun 11, 2019 | 0.3545 | 0.3545 | 0.3395 | 0.3500 | 38,371 | +0.00(+0.00%) |
Jun 10, 2019 | 0.3829 | 0.3829 | 0.3486 | 0.3500 | 130,488 | -0.01(-1.96%) |
Jun 07, 2019 | 0.3600 | 0.3670 | 0.3450 | 0.3570 | 45,200 | +0.02(+6.85%) |
Jun 06, 2019 | 0.3447 | 0.3600 | 0.3307 | 0.3341 | 106,201 | +0.02(+7.67%) |
Jun 05, 2019 | 0.2915 | 0.3243 | 0.2915 | 0.3103 | 72,770 | +0.03(+11.22%) |
Jun 04, 2019 | 0.2753 | 0.2810 | 0.2725 | 0.2790 | 25,429 | +0.01(+2.39%) |
Jun 03, 2019 | 0.3000 | 0.3000 | 0.2649 | 0.2725 | 128,040 | -0.03(-8.56%) |
May 31, 2019 | 0.2973 | 0.3000 | 0.2882 | 0.2980 | 93,700 | -0.02(-4.79%) |
May 30, 2019 | 0.3285 | 0.3294 | 0.2985 | 0.3130 | 40,520 | -0.02(-4.69%) |
May 29, 2019 | 0.3570 | 0.3570 | 0.3284 | 0.3284 | 22,698 | -0.01(-4.31%) |
May 28, 2019 | 0.3260 | 0.3600 | 0.3220 | 0.3432 | 15,330 | +0.02(+5.24%) |
May 24, 2019 | 0.3389 | 0.3389 | 0.3195 | 0.3261 | 14,400 | -0.00(-1.48%) |
May 23, 2019 | 0.3488 | 0.3500 | 0.3191 | 0.3310 | 210,483 | -0.01(-3.97%) |
May 22, 2019 | 0.3477 | 0.3582 | 0.3378 | 0.3447 | 34,151 | +0.00(+1.00%) |
May 21, 2019 | 0.3530 | 0.3530 | 0.3369 | 0.3413 | 48,152 | -0.01(-2.49%) |
May 20, 2019 | 0.3770 | 0.3880 | 0.3500 | 0.3500 | 15,593 | -0.00(-1.24%) |
May 17, 2019 | 0.3446 | 0.3592 | 0.3295 | 0.3544 | 20,800 | +0.00(+0.20%) |
May 16, 2019 | 0.3670 | 0.3780 | 0.3474 | 0.3537 | 62,756 | -0.01(-2.37%) |
May 15, 2019 | 0.3800 | 0.3800 | 0.3617 | 0.3623 | 26,680 | -0.00(-0.90%) |
May 14, 2019 | 0.3310 | 0.3665 | 0.3310 | 0.3656 | 38,396 | +0.02(+6.09%) |
May 13, 2019 | 0.3699 | 0.3780 | 0.3333 | 0.3446 | 66,116 | -0.02(-5.51%) |
May 10, 2019 | 0.3860 | 0.3860 | 0.3587 | 0.3647 | 30,600 | -0.02(-4.45%) |
May 09, 2019 | 0.3810 | 0.3898 | 0.3500 | 0.3817 | 53,631 | -0.00(-1.17%) |
May 08, 2019 | 0.4220 | 0.4220 | 0.3745 | 0.3862 | 52,371 | -0.01(-3.45%) |
May 07, 2019 | 0.4344 | 0.4400 | 0.3834 | 0.4000 | 65,798 | -0.03(-7.90%) |
May 06, 2019 | 0.4300 | 0.4409 | 0.4208 | 0.4343 | 17,312 | -0.03(-6.64%) |
May 03, 2019 | 0.4510 | 0.4659 | 0.4374 | 0.4652 | 352,600 | +0.02(+5.25%) |
May 02, 2019 | 0.4100 | 0.4420 | 0.4058 | 0.4420 | 66,668 | +0.02(+5.64%) |
May 01, 2019 | 0.4200 | 0.4200 | 0.3998 | 0.4184 | 3,560 | +0.02(+4.60%) |
Apr 30, 2019 | 0.4230 | 0.4230 | 0.3978 | 0.4000 | 19,583 | -0.01(-1.26%) |
Apr 29, 2019 | 0.4100 | 0.4131 | 0.3959 | 0.4051 | 89,017 | -0.01(-1.34%) |
Apr 26, 2019 | 0.4037 | 0.4127 | 0.3962 | 0.4106 | 33,400 | +0.01(+3.14%) |
Apr 25, 2019 | 0.4140 | 0.4140 | 0.3871 | 0.3981 | 8,427 | -0.01(-3.00%) |
Apr 24, 2019 | 0.3880 | 0.4200 | 0.3850 | 0.4104 | 19,078 | +0.02(+4.59%) |
Apr 23, 2019 | 0.3995 | 0.4100 | 0.3906 | 0.3924 | 151,213 | -0.02(-5.19%) |
Apr 22, 2019 | 0.4480 | 0.4480 | 0.3926 | 0.4139 | 331,444 | -0.02(-5.09%) |
Apr 18, 2019 | 0.4275 | 0.4361 | 0.4210 | 0.4361 | 12,600 | +0.02(+3.71%) |
Apr 17, 2019 | 0.4150 | 0.4372 | 0.4150 | 0.4205 | 90,443 | +0.00(+0.79%) |
Apr 16, 2019 | 0.4340 | 0.4387 | 0.4150 | 0.4172 | 170,065 | -0.01(-3.27%) |
Apr 15, 2019 | 0.4730 | 0.4730 | 0.4162 | 0.4313 | 106,099 | -0.03(-6.16%) |
Apr 12, 2019 | 0.4148 | 0.4615 | 0.3995 | 0.4596 | 284,100 | +0.08(+19.87%) |
Apr 11, 2019 | 0.4057 | 0.4095 | 0.3830 | 0.3834 | 151,048 | -0.05(-11.39%) |
Apr 10, 2019 | 0.4386 | 0.4470 | 0.4177 | 0.4327 | 58,195 | -0.00(-0.09%) |
Apr 09, 2019 | 0.4870 | 0.4870 | 0.4314 | 0.4331 | 143,896 | -0.04(-8.11%) |
Apr 08, 2019 | 0.5100 | 0.5100 | 0.4713 | 0.4713 | 200,437 | -0.01(-1.83%) |
Apr 05, 2019 | 0.4758 | 0.5194 | 0.4758 | 0.4801 | 160,300 | +0.01(+1.09%) |
Apr 04, 2019 | 0.4490 | 0.4820 | 0.4490 | 0.4749 | 43,190 | +0.01(+3.24%) |
Apr 03, 2019 | 0.4934 | 0.5003 | 0.4600 | 0.4600 | 110,666 | -0.03(-7.07%) |
Apr 02, 2019 | 0.5435 | 0.5435 | 0.4870 | 0.4950 | 85,963 | -0.02(-4.07%) |
Apr 01, 2019 | 0.5330 | 0.5448 | 0.5056 | 0.5160 | 184,370 | +0.02(+4.03%) |
Mar 29, 2019 | 0.4490 | 0.4968 | 0.4400 | 0.4960 | 239,600 | +0.05(+11.81%) |
Mar 28, 2019 | 0.4500 | 0.4648 | 0.4151 | 0.4436 | 135,620 | -0.01(-1.42%) |
Mar 27, 2019 | 0.4941 | 0.5000 | 0.4400 | 0.4500 | 230,213 | -0.01(-1.90%) |
Mar 26, 2019 | 0.4100 | 0.4587 | 0.4100 | 0.4587 | 782,168 | +0.05(+11.88%) |
Mar 25, 2019 | 0.3682 | 0.4132 | 0.3682 | 0.4100 | 392,730 | +0.04(+10.57%) |
Mar 22, 2019 | 0.3846 | 0.3849 | 0.3680 | 0.3708 | 69,200 | -0.01(-3.41%) |
Mar 21, 2019 | 0.3767 | 0.3843 | 0.3717 | 0.3839 | 80,295 | -0.00(-1.03%) |
Mar 20, 2019 | 0.3739 | 0.3960 | 0.3716 | 0.3879 | 43,983 | +0.01(+2.21%) |
Mar 19, 2019 | 0.3731 | 0.3979 | 0.3725 | 0.3795 | 92,349 | +0.01(+1.88%) |
Mar 18, 2019 | 0.3862 | 0.3950 | 0.3620 | 0.3725 | 69,596 | -0.02(-3.99%) |
Mar 15, 2019 | 0.3950 | 0.4000 | 0.3821 | 0.3880 | 81,100 | +0.00(+0.67%) |
Mar 14, 2019 | 0.3860 | 0.3940 | 0.3660 | 0.3854 | 288,321 | -0.00(-1.18%) |
Mar 13, 2019 | 0.3838 | 0.3950 | 0.3742 | 0.3900 | 57,424 | +0.01(+1.85%) |
Mar 12, 2019 | 0.3335 | 0.3840 | 0.3104 | 0.3829 | 81,969 | +0.06(+18.80%) |
Mar 11, 2019 | 0.3432 | 0.3433 | 0.3052 | 0.3223 | 118,453 | -0.02(-5.65%) |
Mar 08, 2019 | 0.3500 | 0.3503 | 0.3255 | 0.3416 | 307,600 | -0.03(-8.76%) |
Mar 07, 2019 | 0.4159 | 0.4159 | 0.3590 | 0.3744 | 142,628 | -0.03(-7.56%) |
Mar 06, 2019 | 0.4131 | 0.4157 | 0.3933 | 0.4050 | 132,495 | -0.00(-0.30%) |
Mar 05, 2019 | 0.4069 | 0.4189 | 0.3960 | 0.4062 | 58,497 | +0.00(+0.30%) |
Mar 04, 2019 | 0.4020 | 0.4200 | 0.3849 | 0.4050 | 172,655 | +0.04(+11.42%) |
Mar 01, 2019 | 0.3656 | 0.3759 | 0.3561 | 0.3635 | 68,700 | -0.01(-3.17%) |
Feb 28, 2019 | 0.3529 | 0.3754 | 0.3395 | 0.3754 | 177,015 | +0.02(+4.98%) |
Feb 27, 2019 | 0.3762 | 0.3779 | 0.3306 | 0.3576 | 185,817 | -0.01(-3.59%) |
Feb 26, 2019 | 0.3444 | 0.3711 | 0.3444 | 0.3709 | 105,322 | +0.04(+12.39%) |
Feb 25, 2019 | 0.3120 | 0.3442 | 0.3029 | 0.3300 | 421,696 | +0.03(+8.87%) |
Feb 22, 2019 | 0.3013 | 0.3031 | 0.2848 | 0.3031 | 147,500 | +0.01(+4.81%) |
Feb 21, 2019 | 0.2733 | 0.2969 | 0.2675 | 0.2892 | 138,600 | +0.02(+8.11%) |
Feb 20, 2019 | 0.2739 | 0.2739 | 0.2609 | 0.2675 | 148,077 | +0.00(+0.04%) |
Feb 19, 2019 | 0.2819 | 0.2819 | 0.2600 | 0.2674 | 58,744 | +0.01(+2.53%) |
Feb 15, 2019 | 0.2550 | 0.2652 | 0.2425 | 0.2608 | 77,300 | +0.02(+8.62%) |
Feb 14, 2019 | 0.2510 | 0.2510 | 0.2358 | 0.2401 | 15,811 | -0.01(-2.99%) |
Feb 13, 2019 | 0.2620 | 0.2649 | 0.2434 | 0.2475 | 35,148 | -0.01(-2.94%) |
Feb 12, 2019 | 0.2396 | 0.2603 | 0.2355 | 0.2550 | 62,789 | +0.01(+3.66%) |
Feb 11, 2019 | 0.2446 | 0.2539 | 0.2200 | 0.2460 | 108,018 | -0.02(-6.11%) |
Feb 08, 2019 | 0.2600 | 0.2958 | 0.2391 | 0.2620 | 422,900 | +0.01(+3.19%) |
Feb 07, 2019 | 0.2200 | 0.2539 | 0.2200 | 0.2539 | 381,678 | +0.04(+18.09%) |
Feb 06, 2019 | 0.1974 | 0.2220 | 0.1915 | 0.2150 | 290,375 | +0.02(+10.77%) |
Feb 05, 2019 | 0.1810 | 0.1999 | 0.1810 | 0.1941 | 204,376 | +0.02(+10.22%) |
Feb 04, 2019 | 0.1753 | 0.1774 | 0.1656 | 0.1761 | 80,937 | +0.00(+0.63%) |
Feb 01, 2019 | 0.1755 | 0.1769 | 0.1730 | 0.1750 | 17,900 | +0.00(+0.86%) |
Jan 31, 2019 | 0.1775 | 0.1799 | 0.1692 | 0.1735 | 14,900 | +0.01(+3.21%) |
Jan 30, 2019 | 0.1714 | 0.1765 | 0.1681 | 0.1681 | 14,375 | -0.00(-2.04%) |
Jan 29, 2019 | 0.1628 | 0.1718 | 0.1628 | 0.1716 | 12,300 | +0.00(+0.41%) |
Jan 28, 2019 | 0.1773 | 0.1800 | 0.1601 | 0.1709 | 62,192 | -0.01(-2.84%) |
Jan 25, 2019 | 0.1715 | 0.1759 | 0.1650 | 0.1759 | 41,200 | +0.00(+0.80%) |
Jan 24, 2019 | 0.1700 | 0.1745 | 0.1694 | 0.1745 | 25,129 | +0.01(+8.12%) |
Jan 23, 2019 | 0.1555 | 0.1668 | 0.1552 | 0.1614 | 119,538 | -0.01(-3.18%) |
Jan 22, 2019 | 0.1762 | 0.1809 | 0.1600 | 0.1667 | 261,828 | +0.01(+4.19%) |
Jan 18, 2019 | 0.1559 | 0.1600 | 0.1496 | 0.1600 | 112,700 | +0.02(+11.34%) |
Jan 17, 2019 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 1,350 | -0.00(-0.76%) |
Jan 16, 2019 | 0.1450 | 0.1450 | 0.1448 | 0.1448 | 10,200 | +0.01(+8.46%) |
Jan 15, 2019 | 0.1309 | 0.1335 | 0.1309 | 0.1335 | 12,700 | -0.01(-5.45%) |
Jan 14, 2019 | 0.1450 | 0.1450 | 0.1397 | 0.1412 | 19,090 | -0.00(-1.53%) |
Jan 11, 2019 | 0.1510 | 0.1510 | 0.1434 | 0.1434 | 8,400 | +0.01(+4.52%) |
Jan 10, 2019 | 0.1473 | 0.1500 | 0.1310 | 0.1372 | 40,469 | -0.01(-7.23%) |
Jan 09, 2019 | 0.1423 | 0.1479 | 0.1385 | 0.1479 | 14,611 | +0.01(+6.17%) |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1381 | 0.1393 | 1,810 | +0.00(+0.94%) |
Jan 07, 2019 | 0.1348 | 0.1421 | 0.1299 | 0.1380 | 147,900 | +0.01(+6.15%) |
Jan 04, 2019 | 0.1250 | 0.1300 | 0.1194 | 0.1300 | 3,000 | +0.00(+2.36%) |
Jan 03, 2019 | 0.1312 | 0.1312 | 0.1270 | 0.1270 | 13,304 | +0.00(+2.09%) |