Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0434 | 0.0440 | 0.0407 | 0.0440 | 1,204,800 | +0.00(+2.80%) |
Jun 27, 2019 | 0.0410 | 0.0429 | 0.0391 | 0.0428 | 414,305 | -0.00(-0.47%) |
Jun 26, 2019 | 0.0440 | 0.0470 | 0.0392 | 0.0430 | 1,066,159 | +0.00(+1.18%) |
Jun 25, 2019 | 0.0527 | 0.0527 | 0.0333 | 0.0425 | 6,931,636 | -0.01(-17.48%) |
Jun 24, 2019 | 0.0586 | 0.0586 | 0.0490 | 0.0515 | 2,772,437 | -0.00(-8.69%) |
Jun 21, 2019 | 0.0538 | 0.0580 | 0.0500 | 0.0564 | 2,149,900 | -0.00(-3.59%) |
Jun 20, 2019 | 0.0516 | 0.0590 | 0.0516 | 0.0585 | 1,834,382 | +0.00(+3.54%) |
Jun 19, 2019 | 0.0576 | 0.0610 | 0.0515 | 0.0565 | 1,258,711 | -0.00(-5.83%) |
Jun 18, 2019 | 0.0610 | 0.0680 | 0.0550 | 0.0600 | 1,255,316 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0526 | 0.0650 | 0.0500 | 0.0600 | 4,340,253 | +0.01(+14.07%) |
Jun 14, 2019 | 0.0800 | 0.0800 | 0.0520 | 0.0526 | 4,121,200 | -0.03(-34.25%) |
Jun 13, 2019 | 0.0800 | 0.0800 | 0.0752 | 0.0800 | 59,150 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 757,449 | +0.00(+3.23%) |
Jun 11, 2019 | 0.0666 | 0.0806 | 0.0666 | 0.0775 | 242,206 | +0.00(+1.04%) |
Jun 10, 2019 | 0.0683 | 0.0850 | 0.0683 | 0.0767 | 218,973 | -0.00(-3.52%) |
Jun 07, 2019 | 0.0780 | 0.0800 | 0.0750 | 0.0795 | 284,100 | -0.00(-0.63%) |
Jun 06, 2019 | 0.0830 | 0.0830 | 0.0780 | 0.0800 | 181,409 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0810 | 0.0820 | 0.0757 | 0.0800 | 278,107 | -0.00(-2.44%) |
Jun 04, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0820 | 506,915 | +0.00(+4.46%) |
Jun 03, 2019 | 0.0820 | 0.0820 | 0.0720 | 0.0785 | 170,199 | -0.00(-1.88%) |
May 31, 2019 | 0.0750 | 0.0800 | 0.0732 | 0.0800 | 192,100 | +0.00(+3.76%) |
May 30, 2019 | 0.0780 | 0.0780 | 0.0700 | 0.0771 | 374,083 | -0.00(-1.15%) |
May 29, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 152,512 | +0.00(+4.00%) |
May 28, 2019 | 0.0785 | 0.0829 | 0.0750 | 0.0750 | 457,650 | -0.01(-9.53%) |
May 24, 2019 | 0.0783 | 0.0840 | 0.0783 | 0.0829 | 418,500 | -0.00(-0.24%) |
May 23, 2019 | 0.0800 | 0.0840 | 0.0781 | 0.0831 | 308,300 | +0.00(+0.24%) |
May 22, 2019 | 0.0780 | 0.0839 | 0.0780 | 0.0829 | 118,881 | -0.00(-1.19%) |
May 21, 2019 | 0.0811 | 0.0840 | 0.0790 | 0.0839 | 117,222 | -0.00(-2.33%) |
May 20, 2019 | 0.0800 | 0.0890 | 0.0780 | 0.0859 | 289,329 | +0.00(+2.26%) |
May 17, 2019 | 0.0780 | 0.0850 | 0.0780 | 0.0840 | 311,800 | +0.00(+1.57%) |
May 16, 2019 | 0.0780 | 0.0859 | 0.0750 | 0.0827 | 663,931 | +0.00(+2.10%) |
May 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 139,489 | -0.00(-4.48%) |
May 14, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0848 | 172,876 | +0.01(+7.34%) |
May 13, 2019 | 0.0843 | 0.0858 | 0.0780 | 0.0790 | 872,018 | -0.00(-3.66%) |
May 10, 2019 | 0.0800 | 0.0888 | 0.0800 | 0.0820 | 392,600 | -0.00(-4.65%) |
May 09, 2019 | 0.0850 | 0.0861 | 0.0780 | 0.0860 | 446,236 | +0.00(+0.58%) |
May 08, 2019 | 0.0900 | 0.0900 | 0.0835 | 0.0855 | 223,442 | -0.00(-4.68%) |
May 07, 2019 | 0.0820 | 0.0900 | 0.0820 | 0.0897 | 298,362 | +0.00(+2.51%) |
May 06, 2019 | 0.0885 | 0.0910 | 0.0850 | 0.0875 | 750,754 | -0.00(-1.69%) |
May 03, 2019 | 0.0885 | 0.0905 | 0.0870 | 0.0890 | 794,000 | -0.00(-2.20%) |
May 02, 2019 | 0.0890 | 0.0920 | 0.0880 | 0.0910 | 263,940 | +0.00(+0.55%) |
May 01, 2019 | 0.0920 | 0.0945 | 0.0890 | 0.0905 | 1,593,542 | -0.00(-0.66%) |
Apr 30, 2019 | 0.0910 | 0.0919 | 0.0890 | 0.0911 | 865,151 | +0.00(+0.66%) |
Apr 29, 2019 | 0.0930 | 0.0949 | 0.0900 | 0.0905 | 909,762 | -0.00(-3.21%) |
Apr 26, 2019 | 0.0935 | 0.0936 | 0.0900 | 0.0935 | 279,200 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0910 | 0.0935 | 0.0901 | 0.0935 | 113,200 | -0.00(-0.11%) |
Apr 24, 2019 | 0.0940 | 0.0940 | 0.0901 | 0.0936 | 171,565 | -0.00(-0.43%) |
Apr 23, 2019 | 0.0945 | 0.0949 | 0.0900 | 0.0940 | 209,275 | +0.00(+1.40%) |
Apr 22, 2019 | 0.0949 | 0.0949 | 0.0901 | 0.0927 | 194,385 | -0.00(-2.32%) |
Apr 18, 2019 | 0.0915 | 0.0952 | 0.0890 | 0.0949 | 396,200 | -0.00(-1.15%) |
Apr 17, 2019 | 0.0970 | 0.0970 | 0.0892 | 0.0960 | 703,538 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0950 | 0.0960 | 0.0910 | 0.0960 | 254,652 | +0.00(+1.05%) |
Apr 15, 2019 | 0.0985 | 0.0985 | 0.0900 | 0.0950 | 825,265 | +0.00(+0.11%) |
Apr 12, 2019 | 0.0912 | 0.0959 | 0.0904 | 0.0949 | 222,300 | +0.00(+1.28%) |
Apr 11, 2019 | 0.0905 | 0.0939 | 0.0905 | 0.0937 | 63,575 | +0.00(+1.85%) |
Apr 10, 2019 | 0.0901 | 0.0999 | 0.0901 | 0.0920 | 157,233 | -0.00(-3.36%) |
Apr 09, 2019 | 0.0950 | 0.0970 | 0.0910 | 0.0952 | 474,138 | +0.00(+0.21%) |
Apr 08, 2019 | 0.0949 | 0.0999 | 0.0922 | 0.0950 | 806,729 | +0.00(+0.11%) |
Apr 05, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0949 | 315,300 | +0.00(+3.15%) |
Apr 04, 2019 | 0.0922 | 0.0980 | 0.0900 | 0.0920 | 836,248 | -0.01(-6.12%) |
Apr 03, 2019 | 0.0951 | 0.0980 | 0.0935 | 0.0980 | 332,277 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0988 | 0.1000 | 0.0922 | 0.0980 | 679,775 | +0.00(+0.72%) |
Apr 01, 2019 | 0.0990 | 0.1040 | 0.0910 | 0.0973 | 542,884 | -0.00(-1.72%) |
Mar 29, 2019 | 0.0910 | 0.0990 | 0.0894 | 0.0990 | 623,400 | +0.01(+8.79%) |
Mar 28, 2019 | 0.0900 | 0.0910 | 0.0894 | 0.0910 | 190,930 | +0.00(+1.11%) |
Mar 27, 2019 | 0.0900 | 0.0935 | 0.0900 | 0.0900 | 329,050 | -0.00(-4.26%) |
Mar 26, 2019 | 0.0935 | 0.0955 | 0.0900 | 0.0940 | 524,980 | +0.00(+1.08%) |
Mar 25, 2019 | 0.0925 | 0.0980 | 0.0920 | 0.0930 | 338,156 | -0.00(-1.38%) |
Mar 22, 2019 | 0.0931 | 0.0965 | 0.0900 | 0.0943 | 1,601,900 | -0.01(-5.23%) |
Mar 21, 2019 | 0.1024 | 0.1024 | 0.0940 | 0.0995 | 593,991 | -0.00(-1.49%) |
Mar 20, 2019 | 0.0936 | 0.1030 | 0.0931 | 0.1010 | 743,321 | +0.00(+5.10%) |
Mar 19, 2019 | 0.0940 | 0.0965 | 0.0931 | 0.0961 | 520,819 | +0.00(+0.10%) |
Mar 18, 2019 | 0.0931 | 0.1005 | 0.0931 | 0.0960 | 603,650 | -0.00(-0.52%) |
Mar 15, 2019 | 0.0948 | 0.0979 | 0.0938 | 0.0965 | 522,100 | +0.00(+0.52%) |
Mar 14, 2019 | 0.0960 | 0.0995 | 0.0945 | 0.0960 | 294,999 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0930 | 0.1020 | 0.0930 | 0.0960 | 631,405 | -0.00(-2.04%) |
Mar 12, 2019 | 0.1000 | 0.1000 | 0.0930 | 0.0980 | 358,240 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1018 | 0.1045 | 0.0900 | 0.0980 | 2,048,192 | -0.00(-2.97%) |
Mar 08, 2019 | 0.1035 | 0.1035 | 0.1005 | 0.1010 | 299,800 | -0.00(-2.13%) |
Mar 07, 2019 | 0.1056 | 0.1061 | 0.1000 | 0.1032 | 595,848 | -0.00(-1.71%) |
Mar 06, 2019 | 0.1000 | 0.1061 | 0.1000 | 0.1050 | 924,758 | +0.00(+1.94%) |
Mar 05, 2019 | 0.1080 | 0.1080 | 0.1000 | 0.1030 | 587,364 | -0.00(-1.90%) |
Mar 04, 2019 | 0.0930 | 0.1100 | 0.0930 | 0.1050 | 1,222,624 | +0.00(+5.00%) |
Mar 01, 2019 | 0.0990 | 0.1000 | 0.0910 | 0.1000 | 431,200 | +0.00(+1.01%) |
Feb 28, 2019 | 0.0950 | 0.1050 | 0.0930 | 0.0990 | 1,349,277 | +0.00(+0.51%) |
Feb 27, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0985 | 564,052 | +0.01(+7.07%) |
Feb 26, 2019 | 0.0880 | 0.0930 | 0.0880 | 0.0920 | 651,275 | +0.00(+1.66%) |
Feb 25, 2019 | 0.0900 | 0.0914 | 0.0850 | 0.0905 | 614,183 | +0.00(+0.56%) |
Feb 22, 2019 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 128,800 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0890 | 0.0900 | 0.0850 | 0.0900 | 238,411 | +0.00(+1.35%) |
Feb 20, 2019 | 0.0900 | 0.0900 | 0.0842 | 0.0888 | 202,738 | +0.00(+0.79%) |
Feb 19, 2019 | 0.0865 | 0.0890 | 0.0850 | 0.0881 | 502,293 | +0.00(+1.26%) |
Feb 15, 2019 | 0.0880 | 0.0900 | 0.0830 | 0.0870 | 800,400 | +0.00(+2.35%) |
Feb 14, 2019 | 0.0818 | 0.0860 | 0.0804 | 0.0850 | 892,678 | +0.00(+3.66%) |
Feb 13, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0820 | 498,444 | -0.00(-3.53%) |
Feb 12, 2019 | 0.0823 | 0.0900 | 0.0800 | 0.0850 | 702,182 | -0.00(-3.41%) |
Feb 11, 2019 | 0.0888 | 0.0888 | 0.0818 | 0.0880 | 354,720 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0890 | 0.0890 | 0.0865 | 0.0880 | 292,900 | +0.00(+1.50%) |
Feb 07, 2019 | 0.0800 | 0.0867 | 0.0800 | 0.0867 | 117,615 | +0.00(+0.70%) |
Feb 06, 2019 | 0.0830 | 0.0879 | 0.0807 | 0.0861 | 209,811 | -0.00(-0.58%) |
Feb 05, 2019 | 0.0800 | 0.0866 | 0.0800 | 0.0866 | 499,689 | +0.01(+8.25%) |
Feb 04, 2019 | 0.0830 | 0.0890 | 0.0790 | 0.0800 | 669,923 | -0.00(-5.77%) |
Feb 01, 2019 | 0.0850 | 0.0888 | 0.0795 | 0.0849 | 312,000 | -0.00(-3.52%) |
Jan 31, 2019 | 0.0890 | 0.0890 | 0.0850 | 0.0880 | 88,279 | +0.00(+1.73%) |
Jan 30, 2019 | 0.0850 | 0.0887 | 0.0850 | 0.0865 | 269,823 | +0.00(+1.88%) |
Jan 29, 2019 | 0.0808 | 0.0860 | 0.0808 | 0.0849 | 189,488 | -0.00(-1.28%) |
Jan 28, 2019 | 0.0726 | 0.0860 | 0.0726 | 0.0860 | 199,748 | +0.00(+0.12%) |
Jan 25, 2019 | 0.0888 | 0.0888 | 0.0830 | 0.0859 | 381,000 | -0.00(-3.27%) |
Jan 24, 2019 | 0.0862 | 0.0889 | 0.0830 | 0.0888 | 241,246 | +0.00(+0.91%) |
Jan 23, 2019 | 0.0860 | 0.0889 | 0.0830 | 0.0880 | 158,468 | -0.00(-0.23%) |
Jan 22, 2019 | 0.0889 | 0.0889 | 0.0770 | 0.0882 | 241,248 | -0.00(-0.68%) |
Jan 18, 2019 | 0.0889 | 0.0889 | 0.0860 | 0.0888 | 112,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0888 | 284,214 | -0.00(-0.22%) |
Jan 16, 2019 | 0.0880 | 0.0900 | 0.0850 | 0.0890 | 551,545 | +0.00(+2.30%) |
Jan 15, 2019 | 0.0820 | 0.0890 | 0.0820 | 0.0870 | 528,272 | +0.00(+2.96%) |
Jan 14, 2019 | 0.0805 | 0.0850 | 0.0805 | 0.0845 | 259,977 | +0.00(+3.05%) |
Jan 11, 2019 | 0.0872 | 0.0872 | 0.0805 | 0.0820 | 129,900 | -0.00(-1.20%) |
Jan 10, 2019 | 0.0795 | 0.0830 | 0.0795 | 0.0830 | 552,391 | +0.00(+1.22%) |
Jan 09, 2019 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 415,204 | +0.00(+3.14%) |
Jan 08, 2019 | 0.0799 | 0.0810 | 0.0780 | 0.0795 | 432,869 | -0.00(-0.50%) |
Jan 07, 2019 | 0.0745 | 0.0799 | 0.0745 | 0.0799 | 265,600 | +0.00(+3.90%) |
Jan 04, 2019 | 0.0711 | 0.0785 | 0.0711 | 0.0769 | 269,900 | +0.00(+1.32%) |
Jan 03, 2019 | 0.0750 | 0.0778 | 0.0710 | 0.0759 | 181,079 | -0.00(-0.13%) |
Jan 02, 2019 | 0.0750 | 0.0769 | 0.0700 | 0.0760 | 270,863 | +0.00(+1.47%) |
Dec 31, 2018 | 0.0722 | 0.0770 | 0.0701 | 0.0749 | 831,000 | +0.00(+0.67%) |
Dec 28, 2018 | 0.0760 | 0.0779 | 0.0700 | 0.0744 | 850,300 | -0.00(-2.11%) |
Dec 27, 2018 | 0.0770 | 0.0779 | 0.0691 | 0.0760 | 634,907 | +0.00(+1.60%) |
Dec 26, 2018 | 0.0735 | 0.0779 | 0.0735 | 0.0748 | 621,057 | +0.00(+1.63%) |
Dec 24, 2018 | 0.0757 | 0.0757 | 0.0715 | 0.0736 | 693,500 | -0.00(-1.60%) |
Dec 21, 2018 | 0.0754 | 0.0795 | 0.0700 | 0.0748 | 2,313,300 | -0.00(-1.32%) |
Dec 20, 2018 | 0.0820 | 0.0835 | 0.0720 | 0.0758 | 2,670,357 | -0.01(-7.11%) |
Dec 19, 2018 | 0.0820 | 0.0828 | 0.0815 | 0.0816 | 319,108 | +0.00(+0.12%) |
Dec 18, 2018 | 0.0828 | 0.0840 | 0.0800 | 0.0815 | 819,422 | -0.00(-1.33%) |
Dec 17, 2018 | 0.0889 | 0.0889 | 0.0818 | 0.0826 | 720,615 | -0.00(-0.72%) |
Dec 14, 2018 | 0.0871 | 0.0915 | 0.0820 | 0.0832 | 442,800 | -0.00(-5.24%) |
Dec 13, 2018 | 0.0851 | 0.0920 | 0.0851 | 0.0878 | 631,088 | +0.00(+3.29%) |
Dec 12, 2018 | 0.0830 | 0.0938 | 0.0820 | 0.0850 | 1,172,904 | +0.00(+1.19%) |
Dec 11, 2018 | 0.0899 | 0.0900 | 0.0815 | 0.0840 | 1,037,482 | -0.01(-6.56%) |
Dec 10, 2018 | 0.1000 | 0.1000 | 0.0820 | 0.0899 | 914,080 | +0.01(+7.02%) |
Dec 07, 2018 | 0.0805 | 0.0840 | 0.0800 | 0.0840 | 283,200 | +0.00(+3.70%) |
Dec 06, 2018 | 0.0810 | 0.0850 | 0.0810 | 0.0810 | 189,934 | -0.00(-3.46%) |
Dec 04, 2018 | 0.0805 | 0.0850 | 0.0800 | 0.0839 | 204,800 | +0.00(+1.70%) |
Dec 03, 2018 | 0.0820 | 0.0841 | 0.0805 | 0.0825 | 148,940 | -0.00(-1.79%) |
Nov 30, 2018 | 0.0820 | 0.0840 | 0.0801 | 0.0840 | 351,400 | +0.00(+3.07%) |
Nov 29, 2018 | 0.0802 | 0.0820 | 0.0800 | 0.0815 | 442,335 | +0.00(+0.62%) |
Nov 28, 2018 | 0.0802 | 0.0841 | 0.0802 | 0.0810 | 253,506 | -0.00(-0.12%) |
Nov 27, 2018 | 0.0848 | 0.0849 | 0.0790 | 0.0811 | 415,842 | -0.00(-2.76%) |
Nov 26, 2018 | 0.0788 | 0.0838 | 0.0788 | 0.0834 | 597,374 | +0.00(+3.09%) |
Nov 23, 2018 | 0.0808 | 0.0820 | 0.0780 | 0.0809 | 386,600 | -0.00(-0.86%) |
Nov 21, 2018 | 0.0816 | 0.0816 | 0.0816 | 0 | -0.00(-0.49%) | |
Nov 20, 2018 | 0.0780 | 0.1050 | 0.0770 | 0.0820 | 7,338,177 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0786 | 0.0825 | 0.0760 | 0.0820 | 382,167 | +0.00(+1.23%) |
Nov 16, 2018 | 0.0760 | 0.0810 | 0.0751 | 0.0810 | 517,200 | +0.00(+1.25%) |
Nov 15, 2018 | 0.0786 | 0.0800 | 0.0720 | 0.0800 | 1,049,998 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0850 | 0.0870 | 0.0770 | 0.0800 | 701,612 | -0.00(-3.61%) |
Nov 13, 2018 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 143,864 | +0.00(+0.12%) |
Nov 12, 2018 | 0.0900 | 0.0900 | 0.0805 | 0.0829 | 632,250 | -0.01(-6.85%) |
Nov 09, 2018 | 0.0770 | 0.0890 | 0.0770 | 0.0890 | 966,300 | +0.01(+7.62%) |
Nov 08, 2018 | 0.0850 | 0.0850 | 0.0785 | 0.0827 | 161,501 | +0.00(+2.10%) |
Nov 07, 2018 | 0.0802 | 0.0835 | 0.0770 | 0.0810 | 722,012 | -0.00(-4.59%) |
Nov 06, 2018 | 0.0830 | 0.0869 | 0.0801 | 0.0849 | 645,805 | -0.00(-2.30%) |
Nov 05, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0869 | 1,323,595 | +0.01(+8.63%) |
Nov 02, 2018 | 0.0840 | 0.0840 | 0.0780 | 0.0800 | 286,000 | +0.00(+2.56%) |
Nov 01, 2018 | 0.0770 | 0.0850 | 0.0770 | 0.0780 | 656,148 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0778 | 0.0840 | 0.0770 | 0.0780 | 415,031 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0780 | 0.0800 | 0.0770 | 0.0780 | 311,279 | -0.00(-2.50%) |
Oct 29, 2018 | 0.0820 | 0.0830 | 0.0770 | 0.0800 | 861,925 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0800 | 0.0825 | 0.0767 | 0.0800 | 439,800 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0830 | 0.0830 | 0.0767 | 0.0800 | 452,007 | -0.00(-3.61%) |
Oct 24, 2018 | 0.0785 | 0.0840 | 0.0785 | 0.0830 | 136,071 | +0.00(+3.75%) |
Oct 23, 2018 | 0.0800 | 0.0830 | 0.0780 | 0.0800 | 1,013,410 | -0.00(-1.23%) |
Oct 22, 2018 | 0.0810 | 0.0831 | 0.0790 | 0.0810 | 824,442 | +0.00(+1.25%) |
Oct 19, 2018 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 124,900 | +0.00(+1.14%) |
Oct 18, 2018 | 0.0785 | 0.0820 | 0.0785 | 0.0791 | 270,730 | +0.00(+0.64%) |
Oct 17, 2018 | 0.0780 | 0.0823 | 0.0780 | 0.0786 | 281,544 | -0.00(-1.75%) |
Oct 16, 2018 | 0.0783 | 0.0825 | 0.0775 | 0.0800 | 809,248 | -0.00(-3.03%) |
Oct 15, 2018 | 0.0865 | 0.0865 | 0.0770 | 0.0825 | 706,055 | -0.00(-4.62%) |
Oct 12, 2018 | 0.0830 | 0.0865 | 0.0780 | 0.0865 | 1,321,100 | +0.01(+7.59%) |
Oct 11, 2018 | 0.0840 | 0.0850 | 0.0800 | 0.0804 | 791,429 | -0.01(-7.59%) |
Oct 10, 2018 | 0.0846 | 0.0880 | 0.0822 | 0.0870 | 749,995 | -0.00(-1.02%) |
Oct 09, 2018 | 0.0850 | 0.0900 | 0.0820 | 0.0879 | 494,162 | +0.00(+3.41%) |
Oct 08, 2018 | 0.0900 | 0.0900 | 0.0780 | 0.0850 | 1,746,237 | -0.00(-4.39%) |
Oct 05, 2018 | 0.0901 | 0.0920 | 0.0845 | 0.0889 | 979,900 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0880 | 0.0900 | 0.0860 | 0.0889 | 312,774 | -0.00(-1.11%) |
Oct 03, 2018 | 0.0871 | 0.0920 | 0.0871 | 0.0899 | 681,081 | +0.00(+0.78%) |
Oct 02, 2018 | 0.0900 | 0.0930 | 0.0882 | 0.0892 | 342,379 | -0.00(-4.09%) |
Oct 01, 2018 | 0.0885 | 0.0940 | 0.0850 | 0.0930 | 563,369 | +0.00(+3.33%) |
Sep 28, 2018 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 251,600 | -0.00(-1.10%) |
Sep 27, 2018 | 0.0870 | 0.0940 | 0.0830 | 0.0910 | 701,404 | +0.00(+1.11%) |
Sep 26, 2018 | 0.0880 | 0.0927 | 0.0860 | 0.0900 | 761,572 | +0.00(+0.11%) |
Sep 25, 2018 | 0.0885 | 0.0903 | 0.0880 | 0.0899 | 249,947 | +0.00(+1.01%) |
Sep 24, 2018 | 0.0892 | 0.0930 | 0.0890 | 0.0890 | 452,990 | -0.00(-2.20%) |
Sep 21, 2018 | 0.0891 | 0.0917 | 0.0890 | 0.0910 | 488,200 | +0.00(+2.13%) |
Sep 20, 2018 | 0.0885 | 0.0920 | 0.0880 | 0.0891 | 748,516 | +0.00(+0.68%) |
Sep 19, 2018 | 0.0930 | 0.0963 | 0.0880 | 0.0885 | 630,660 | -0.00(-4.84%) |
Sep 18, 2018 | 0.0880 | 0.0980 | 0.0880 | 0.0930 | 569,755 | +0.00(+1.09%) |
Sep 17, 2018 | 0.0970 | 0.0980 | 0.0870 | 0.0920 | 1,660,226 | -0.01(-6.12%) |
Sep 14, 2018 | 0.0951 | 0.0990 | 0.0950 | 0.0980 | 212,700 | -0.00(-1.01%) |
Sep 13, 2018 | 0.0987 | 0.1000 | 0.0951 | 0.0990 | 674,799 | +0.00(+0.51%) |
Sep 12, 2018 | 0.1000 | 0.1000 | 0.0951 | 0.0985 | 647,538 | +0.00(+0.41%) |
Sep 11, 2018 | 0.0990 | 0.1000 | 0.0960 | 0.0981 | 227,012 | +0.00(+1.13%) |
Sep 10, 2018 | 0.0980 | 0.1110 | 0.0960 | 0.0970 | 746,026 | -0.01(-12.61%) |
Sep 07, 2018 | 0.0980 | 0.1110 | 0.0970 | 0.1110 | 360,200 | +0.01(+13.27%) |
Sep 06, 2018 | 0.1000 | 0.1000 | 0.0960 | 0.0980 | 278,605 | -0.00(-3.92%) |
Sep 05, 2018 | 0.1000 | 0.1030 | 0.0960 | 0.1020 | 1,252,861 | +0.00(+0.49%) |
Sep 04, 2018 | 0.1110 | 0.1110 | 0.1000 | 0.1015 | 911,744 | -0.00(-1.55%) |
Aug 31, 2018 | 0.1031 | 0.1031 | 0.1031 | 0 | +0.00(+0.39%) | |
Aug 30, 2018 | 0.1029 | 0.1029 | 0.1000 | 0.1027 | 437,920 | -0.00(-0.10%) |
Aug 29, 2018 | 0.1040 | 0.1040 | 0.0950 | 0.1028 | 1,461,104 | -0.00(-0.19%) |
Aug 28, 2018 | 0.1045 | 0.1045 | 0.1010 | 0.1030 | 729,623 | -0.00(-1.44%) |
Aug 27, 2018 | 0.1020 | 0.1046 | 0.1010 | 0.1045 | 779,835 | +0.00(+1.36%) |
Aug 24, 2018 | 0.1018 | 0.1080 | 0.1018 | 0.1031 | 265,200 | +0.00(+1.28%) |
Aug 23, 2018 | 0.1058 | 0.1080 | 0.1012 | 0.1018 | 556,600 | -0.00(-3.87%) |
Aug 22, 2018 | 0.1060 | 0.1085 | 0.1040 | 0.1059 | 245,562 | -0.00(-0.56%) |
Aug 21, 2018 | 0.1045 | 0.1100 | 0.1030 | 0.1065 | 758,031 | -0.00(-1.39%) |
Aug 20, 2018 | 0.1023 | 0.1100 | 0.1023 | 0.1080 | 786,810 | +0.00(+3.85%) |
Aug 17, 2018 | 0.1025 | 0.1040 | 0.1010 | 0.1040 | 671,300 | +0.00(+0.00%) |
Aug 16, 2018 | 0.1050 | 0.1050 | 0.1020 | 0.1040 | 294,900 | +0.00(+0.00%) |
Aug 15, 2018 | 0.1054 | 0.1054 | 0.1021 | 0.1040 | 647,119 | +0.00(+0.97%) |
Aug 14, 2018 | 0.1026 | 0.1061 | 0.1025 | 0.1030 | 584,795 | -0.00(-0.29%) |
Aug 13, 2018 | 0.1080 | 0.1110 | 0.1010 | 0.1033 | 1,239,446 | -0.01(-6.09%) |
Aug 10, 2018 | 0.1163 | 0.1200 | 0.1050 | 0.1100 | 2,122,900 | -0.01(-5.82%) |
Aug 09, 2018 | 0.1140 | 0.1224 | 0.1100 | 0.1168 | 1,287,066 | +0.01(+6.18%) |
Aug 08, 2018 | 0.1050 | 0.1147 | 0.1050 | 0.1100 | 1,074,897 | -0.00(-0.90%) |
Aug 07, 2018 | 0.1159 | 0.1159 | 0.1050 | 0.1110 | 946,880 | -0.00(-3.48%) |
Aug 06, 2018 | 0.1225 | 0.1289 | 0.1100 | 0.1150 | 3,683,398 | +0.00(+0.09%) |
Aug 03, 2018 | 0.1095 | 0.1159 | 0.1040 | 0.1149 | 962,800 | +0.01(+6.39%) |
Aug 02, 2018 | 0.1080 | 0.1100 | 0.1051 | 0.1080 | 433,088 | +0.00(+0.00%) |
Aug 01, 2018 | 0.1140 | 0.1140 | 0.1062 | 0.1080 | 428,253 | -0.00(-2.70%) |
Jul 31, 2018 | 0.1046 | 0.1150 | 0.1046 | 0.1110 | 1,401,066 | +0.00(+1.37%) |
Jul 30, 2018 | 0.1099 | 0.1127 | 0.1010 | 0.1095 | 798,973 | +0.00(+0.46%) |
Jul 27, 2018 | 0.1050 | 0.1127 | 0.1030 | 0.1090 | 973,500 | +0.00(+3.81%) |
Jul 26, 2018 | 0.1059 | 0.1059 | 0.1020 | 0.1050 | 377,626 | -0.00(-0.85%) |
Jul 25, 2018 | 0.1005 | 0.1060 | 0.1001 | 0.1059 | 1,237,883 | +0.00(+2.82%) |
Jul 24, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1030 | 776,764 | +0.00(+0.00%) |
Jul 23, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1030 | 409,166 | -0.00(-0.48%) |
Jul 20, 2018 | 0.1013 | 0.1048 | 0.1000 | 0.1035 | 441,607 | +0.00(+0.49%) |
Jul 19, 2018 | 0.1025 | 0.1035 | 0.1012 | 0.1030 | 222,291 | +0.00(+0.49%) |
Jul 18, 2018 | 0.1035 | 0.1040 | 0.1005 | 0.1025 | 699,119 | -0.00(-0.97%) |
Jul 17, 2018 | 0.1025 | 0.1040 | 0.1000 | 0.1035 | 572,141 | +0.00(+0.98%) |
Jul 16, 2018 | 0.1059 | 0.1081 | 0.1015 | 0.1025 | 585,377 | -0.00(-1.16%) |
Jul 13, 2018 | 0.1030 | 0.1050 | 0.1000 | 0.1037 | 757,732 | +0.00(+0.68%) |
Jul 12, 2018 | 0.1050 | 0.1000 | 0.1030 | 279,603 | +0.00(+3.00%) | |
Jul 11, 2018 | 0.1090 | 0.1090 | 0.0950 | 0.1000 | 1,444,703 | -0.01(-7.41%) |
Jul 10, 2018 | 0.1090 | 0.1140 | 0.1060 | 0.1080 | 951,721 | -0.00(-0.92%) |
Jul 09, 2018 | 0.1098 | 0.1175 | 0.1060 | 0.1090 | 1,067,858 | -0.00(-0.45%) |
Jul 06, 2018 | 0.1195 | 0.1195 | 0.1020 | 0.1095 | 1,407,936 | -0.00(-3.10%) |
Jul 05, 2018 | 0.1200 | 0.1075 | 0.1130 | 3,813,955 | +0.01(+5.12%) | |
Jul 03, 2018 | 0.1075 | 0.1075 | 0.1075 | 0 | +0.02(+19.44%) |