Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.0836 | 0.0836 | 0.0676 | 0.0820 | 3,209,400 | -0.00(-1.80%) |
Feb 27, 2020 | 0.0945 | 0.0945 | 0.0810 | 0.0835 | 457,362 | +0.00(+0.60%) |
Feb 26, 2020 | 0.0810 | 0.0872 | 0.0810 | 0.0830 | 856,125 | -0.00(-4.82%) |
Feb 25, 2020 | 0.0897 | 0.0897 | 0.0850 | 0.0872 | 472,339 | -0.00(-2.46%) |
Feb 24, 2020 | 0.0895 | 0.0895 | 0.0850 | 0.0894 | 238,922 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0900 | 0.0923 | 0.0850 | 0.0894 | 565,300 | -0.00(-3.87%) |
Feb 20, 2020 | 0.0880 | 0.0940 | 0.0850 | 0.0930 | 591,142 | +0.01(+6.29%) |
Feb 19, 2020 | 0.0899 | 0.0899 | 0.0851 | 0.0875 | 801,511 | -0.00(-0.23%) |
Feb 18, 2020 | 0.0903 | 0.0945 | 0.0860 | 0.0877 | 772,192 | -0.00(-5.19%) |
Feb 14, 2020 | 0.0905 | 0.0969 | 0.0860 | 0.0925 | 1,404,900 | -0.00(-1.60%) |
Feb 13, 2020 | 0.0930 | 0.0949 | 0.0905 | 0.0940 | 424,310 | +0.00(+1.08%) |
Feb 12, 2020 | 0.0944 | 0.0995 | 0.0900 | 0.0930 | 1,010,842 | -0.00(-4.91%) |
Feb 11, 2020 | 0.1075 | 0.1075 | 0.0910 | 0.0978 | 2,326,369 | -0.01(-6.77%) |
Feb 10, 2020 | 0.1075 | 0.1075 | 0.1000 | 0.1049 | 1,527,461 | +0.00(+3.86%) |
Feb 07, 2020 | 0.1040 | 0.1097 | 0.1000 | 0.1010 | 2,052,900 | -0.00(-2.13%) |
Feb 06, 2020 | 0.1001 | 0.1100 | 0.1001 | 0.1032 | 490,970 | +0.00(+0.68%) |
Feb 05, 2020 | 0.1011 | 0.1050 | 0.0990 | 0.1025 | 683,191 | +0.00(+0.59%) |
Feb 04, 2020 | 0.1020 | 0.1028 | 0.0990 | 0.1019 | 865,125 | -0.00(-0.88%) |
Feb 03, 2020 | 0.0989 | 0.1028 | 0.0980 | 0.1028 | 611,598 | +0.00(+0.78%) |
Jan 31, 2020 | 0.1028 | 0.1028 | 0.0920 | 0.1020 | 1,007,200 | +0.00(+3.03%) |
Jan 30, 2020 | 0.0920 | 0.1027 | 0.0920 | 0.0990 | 432,149 | +0.00(+1.75%) |
Jan 29, 2020 | 0.0915 | 0.1000 | 0.0915 | 0.0973 | 309,513 | +0.00(+1.57%) |
Jan 28, 2020 | 0.0995 | 0.0995 | 0.0880 | 0.0958 | 977,528 | -0.01(-4.96%) |
Jan 27, 2020 | 0.1030 | 0.1030 | 0.0980 | 0.1008 | 795,788 | -0.00(-1.47%) |
Jan 24, 2020 | 0.1100 | 0.1100 | 0.0987 | 0.1023 | 723,300 | -0.00(-0.68%) |
Jan 23, 2020 | 0.1031 | 0.1070 | 0.1000 | 0.1030 | 1,130,942 | +0.00(+0.00%) |
Jan 22, 2020 | 0.1030 | 0.1056 | 0.1000 | 0.1030 | 1,278,087 | -0.00(-0.48%) |
Jan 21, 2020 | 0.0980 | 0.1069 | 0.0980 | 0.1035 | 1,554,983 | +0.00(+2.37%) |
Jan 17, 2020 | 0.1005 | 0.1023 | 0.0980 | 0.1011 | 910,100 | -0.00(-1.17%) |
Jan 16, 2020 | 0.1030 | 0.1074 | 0.1000 | 0.1023 | 619,755 | -0.00(-0.68%) |
Jan 15, 2020 | 0.1021 | 0.1099 | 0.0991 | 0.1030 | 1,054,424 | -0.00(-1.81%) |
Jan 14, 2020 | 0.1095 | 0.1110 | 0.1000 | 0.1049 | 1,340,807 | -0.00(-4.38%) |
Jan 13, 2020 | 0.1145 | 0.1145 | 0.1050 | 0.1097 | 1,754,426 | -0.00(-0.18%) |
Jan 10, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1099 | 2,109,300 | +0.00(+0.92%) |
Jan 09, 2020 | 0.0966 | 0.1135 | 0.0966 | 0.1089 | 4,772,332 | +0.01(+11.12%) |
Jan 08, 2020 | 0.0980 | 0.1025 | 0.0955 | 0.0980 | 1,824,289 | +0.00(+1.03%) |
Jan 07, 2020 | 0.0972 | 0.0980 | 0.0939 | 0.0970 | 2,340,299 | +0.00(+0.00%) |
Jan 06, 2020 | 0.0950 | 0.0978 | 0.0930 | 0.0970 | 2,978,785 | +0.00(+2.65%) |
Jan 03, 2020 | 0.0998 | 0.0998 | 0.0915 | 0.0945 | 2,300,200 | +0.00(+0.00%) |
Jan 02, 2020 | 0.0940 | 0.0999 | 0.0913 | 0.0945 | 2,756,536 | +0.00(+2.16%) |
Dec 31, 2019 | 0.0871 | 0.0935 | 0.0871 | 0.0925 | 1,844,700 | +0.00(+1.09%) |
Dec 30, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0915 | 1,289,151 | -0.00(-3.68%) |
Dec 27, 2019 | 0.0925 | 0.0954 | 0.0920 | 0.0950 | 344,500 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0930 | 0.0959 | 0.0921 | 0.0950 | 782,200 | +0.00(+0.11%) |
Dec 24, 2019 | 0.0915 | 0.0960 | 0.0915 | 0.0949 | 376,300 | +0.00(+1.06%) |
Dec 23, 2019 | 0.0860 | 0.0960 | 0.0860 | 0.0939 | 753,511 | +0.00(+1.84%) |
Dec 20, 2019 | 0.0888 | 0.0960 | 0.0888 | 0.0922 | 295,900 | -0.00(-0.54%) |
Dec 19, 2019 | 0.0935 | 0.0980 | 0.0891 | 0.0927 | 800,070 | -0.00(-0.86%) |
Dec 18, 2019 | 0.0920 | 0.0950 | 0.0882 | 0.0935 | 614,153 | +0.00(+2.07%) |
Dec 17, 2019 | 0.0940 | 0.0950 | 0.0880 | 0.0916 | 948,151 | -0.00(-2.55%) |
Dec 16, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0940 | 1,036,906 | -0.00(-0.53%) |
Dec 13, 2019 | 0.0950 | 0.1000 | 0.0850 | 0.0945 | 2,307,700 | +0.00(+3.85%) |
Dec 12, 2019 | 0.1000 | 0.1140 | 0.0860 | 0.0910 | 5,177,579 | +0.01(+7.06%) |
Dec 11, 2019 | 0.0845 | 0.0896 | 0.0830 | 0.0850 | 560,193 | +0.00(+2.29%) |
Dec 10, 2019 | 0.0836 | 0.0850 | 0.0811 | 0.0831 | 298,415 | -0.00(-2.24%) |
Dec 09, 2019 | 0.0850 | 0.0850 | 0.0820 | 0.0850 | 320,244 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0825 | 0.0850 | 0.0820 | 0.0850 | 977,300 | +0.00(+3.79%) |
Dec 05, 2019 | 0.0830 | 0.0905 | 0.0818 | 0.0819 | 618,666 | -0.00(-4.77%) |
Dec 04, 2019 | 0.0828 | 0.0950 | 0.0802 | 0.0860 | 618,169 | +0.00(+1.78%) |
Dec 03, 2019 | 0.0864 | 0.0865 | 0.0840 | 0.0845 | 461,076 | -0.00(-2.76%) |
Dec 02, 2019 | 0.0847 | 0.0877 | 0.0843 | 0.0869 | 552,040 | -0.00(-0.34%) |
Nov 29, 2019 | 0.0890 | 0.0890 | 0.0840 | 0.0872 | 147,000 | +0.00(+1.16%) |
Nov 27, 2019 | 0.0863 | 0.0865 | 0.0830 | 0.0862 | 496,500 | -0.00(-0.12%) |
Nov 26, 2019 | 0.0889 | 0.0890 | 0.0835 | 0.0863 | 589,073 | -0.00(-2.92%) |
Nov 25, 2019 | 0.0869 | 0.0900 | 0.0821 | 0.0889 | 663,026 | +0.00(+2.54%) |
Nov 22, 2019 | 0.0880 | 0.0880 | 0.0816 | 0.0867 | 527,400 | +0.00(+2.60%) |
Nov 21, 2019 | 0.0843 | 0.0900 | 0.0838 | 0.0845 | 210,000 | -0.00(-2.76%) |
Nov 20, 2019 | 0.0885 | 0.0885 | 0.0838 | 0.0869 | 181,900 | -0.00(-2.36%) |
Nov 19, 2019 | 0.0833 | 0.0890 | 0.0833 | 0.0890 | 348,844 | +0.00(+1.71%) |
Nov 18, 2019 | 0.0890 | 0.0890 | 0.0815 | 0.0875 | 753,055 | +0.00(+1.16%) |
Nov 15, 2019 | 0.0885 | 0.0889 | 0.0820 | 0.0865 | 397,600 | +0.00(+0.70%) |
Nov 14, 2019 | 0.0899 | 0.0900 | 0.0820 | 0.0859 | 744,211 | -0.00(-4.34%) |
Nov 13, 2019 | 0.1015 | 0.1050 | 0.0800 | 0.0898 | 3,199,221 | -0.01(-7.33%) |
Nov 12, 2019 | 0.0855 | 0.0975 | 0.0840 | 0.0969 | 625,761 | +0.01(+7.67%) |
Nov 11, 2019 | 0.0841 | 0.0960 | 0.0841 | 0.0900 | 477,166 | +0.00(+0.00%) |
Nov 08, 2019 | 0.0840 | 0.0980 | 0.0840 | 0.0900 | 795,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0830 | 0.1030 | 0.0830 | 0.0900 | 508,776 | +0.00(+2.86%) |
Nov 06, 2019 | 0.0850 | 0.0915 | 0.0830 | 0.0875 | 1,095,953 | +0.00(+5.42%) |
Nov 05, 2019 | 0.0850 | 0.0850 | 0.0821 | 0.0830 | 653,555 | -0.00(-2.35%) |
Nov 04, 2019 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 696,772 | +0.00(+1.43%) |
Nov 01, 2019 | 0.0813 | 0.0838 | 0.0751 | 0.0838 | 453,700 | +0.00(+1.58%) |
Oct 31, 2019 | 0.0810 | 0.0839 | 0.0800 | 0.0825 | 739,525 | -0.00(-1.55%) |
Oct 30, 2019 | 0.0831 | 0.0890 | 0.0808 | 0.0838 | 523,024 | -0.00(-0.83%) |
Oct 29, 2019 | 0.0825 | 0.0873 | 0.0825 | 0.0845 | 363,451 | -0.00(-2.76%) |
Oct 28, 2019 | 0.0800 | 0.0869 | 0.0800 | 0.0869 | 349,258 | +0.00(+2.96%) |
Oct 25, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0844 | 600,700 | -0.00(-0.71%) |
Oct 24, 2019 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 18,321 | +0.00(+0.59%) |
Oct 23, 2019 | 0.0756 | 0.0845 | 0.0756 | 0.0845 | 194,092 | +0.00(+2.42%) |
Oct 22, 2019 | 0.0810 | 0.0885 | 0.0790 | 0.0825 | 942,010 | +0.00(+0.86%) |
Oct 21, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0818 | 530,871 | -0.00(-2.62%) |
Oct 18, 2019 | 0.0840 | 0.0840 | 0.0800 | 0.0840 | 351,000 | +0.00(+0.12%) |
Oct 17, 2019 | 0.0810 | 0.0868 | 0.0810 | 0.0839 | 179,641 | +0.00(+2.94%) |
Oct 16, 2019 | 0.0800 | 0.0868 | 0.0800 | 0.0815 | 428,190 | +0.00(+0.62%) |
Oct 15, 2019 | 0.0850 | 0.0891 | 0.0810 | 0.0810 | 349,991 | -0.00(-4.26%) |
Oct 14, 2019 | 0.0800 | 0.0898 | 0.0800 | 0.0846 | 44,037 | -0.01(-5.69%) |
Oct 11, 2019 | 0.0900 | 0.0900 | 0.0811 | 0.0897 | 1,136,900 | -0.00(-1.75%) |
Oct 10, 2019 | 0.0910 | 0.0948 | 0.0885 | 0.0913 | 313,397 | +0.00(+1.67%) |
Oct 09, 2019 | 0.0930 | 0.0930 | 0.0850 | 0.0898 | 573,673 | -0.00(-0.77%) |
Oct 08, 2019 | 0.0873 | 0.0916 | 0.0870 | 0.0905 | 941,577 | +0.00(+4.02%) |
Oct 07, 2019 | 0.0915 | 0.0920 | 0.0851 | 0.0870 | 314,479 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0840 | 0.0898 | 0.0820 | 0.0870 | 485,800 | +0.00(+1.40%) |
Oct 03, 2019 | 0.0850 | 0.0858 | 0.0800 | 0.0858 | 264,905 | +0.00(+3.37%) |
Oct 02, 2019 | 0.0880 | 0.0880 | 0.0760 | 0.0830 | 715,592 | +0.00(+3.75%) |
Oct 01, 2019 | 0.0878 | 0.0880 | 0.0800 | 0.0800 | 728,532 | -0.01(-6.65%) |
Sep 30, 2019 | 0.0851 | 0.0918 | 0.0810 | 0.0857 | 1,707,264 | -0.01(-9.79%) |
Sep 27, 2019 | 0.0961 | 0.0961 | 0.0897 | 0.0950 | 216,900 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0950 | 0.0980 | 0.0870 | 0.0950 | 755,727 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0851 | 0.0970 | 0.0851 | 0.0950 | 736,788 | +0.01(+8.70%) |
Sep 24, 2019 | 0.1001 | 0.1099 | 0.0851 | 0.0874 | 3,303,335 | -0.01(-14.31%) |
Sep 23, 2019 | 0.1230 | 0.1230 | 0.1005 | 0.1020 | 3,172,294 | -0.02(-15.00%) |
Sep 20, 2019 | 0.1400 | 0.1400 | 0.1125 | 0.1200 | 6,347,400 | -0.02(-11.11%) |
Sep 19, 2019 | 0.0870 | 0.1410 | 0.0862 | 0.1350 | 6,007,376 | +0.05(+55.71%) |
Sep 18, 2019 | 0.0850 | 0.0875 | 0.0840 | 0.0867 | 715,165 | +0.00(+3.71%) |
Sep 17, 2019 | 0.0850 | 0.0850 | 0.0810 | 0.0836 | 358,993 | -0.00(-0.48%) |
Sep 16, 2019 | 0.0856 | 0.0880 | 0.0800 | 0.0840 | 443,550 | +0.00(+3.07%) |
Sep 13, 2019 | 0.0799 | 0.0841 | 0.0790 | 0.0815 | 358,000 | +0.00(+1.88%) |
Sep 12, 2019 | 0.0750 | 0.0850 | 0.0748 | 0.0800 | 1,554,728 | +0.01(+9.14%) |
Sep 11, 2019 | 0.0790 | 0.0790 | 0.0620 | 0.0733 | 334,832 | -0.00(-0.81%) |
Sep 10, 2019 | 0.0800 | 0.0800 | 0.0650 | 0.0739 | 529,246 | -0.00(-5.26%) |
Sep 09, 2019 | 0.0790 | 0.0800 | 0.0749 | 0.0780 | 491,308 | +0.00(+2.63%) |
Sep 06, 2019 | 0.0780 | 0.0789 | 0.0750 | 0.0760 | 610,900 | -0.00(-1.94%) |
Sep 05, 2019 | 0.0740 | 0.0780 | 0.0730 | 0.0775 | 762,754 | +0.00(+6.16%) |
Sep 04, 2019 | 0.0632 | 0.0760 | 0.0631 | 0.0730 | 2,110,129 | +0.01(+12.31%) |
Sep 03, 2019 | 0.0600 | 0.0655 | 0.0600 | 0.0650 | 288,989 | +0.00(+3.01%) |
Aug 30, 2019 | 0.0601 | 0.0660 | 0.0601 | 0.0631 | 493,500 | +0.00(+1.94%) |
Aug 29, 2019 | 0.0645 | 0.0660 | 0.0600 | 0.0619 | 404,135 | -0.00(-3.58%) |
Aug 28, 2019 | 0.0638 | 0.0645 | 0.0610 | 0.0642 | 281,417 | +0.00(+3.55%) |
Aug 27, 2019 | 0.0620 | 0.0620 | 0.0595 | 0.0620 | 123,250 | +0.00(+2.31%) |
Aug 26, 2019 | 0.0620 | 0.0620 | 0.0590 | 0.0606 | 416,878 | -0.00(-0.49%) |
Aug 23, 2019 | 0.0590 | 0.0615 | 0.0590 | 0.0609 | 338,100 | +0.00(+0.83%) |
Aug 22, 2019 | 0.0620 | 0.0620 | 0.0580 | 0.0604 | 638,701 | -0.00(-0.17%) |
Aug 21, 2019 | 0.0580 | 0.0625 | 0.0570 | 0.0605 | 946,655 | +0.00(+4.31%) |
Aug 20, 2019 | 0.0589 | 0.0600 | 0.0550 | 0.0580 | 596,641 | -0.00(-1.86%) |
Aug 19, 2019 | 0.0551 | 0.0610 | 0.0540 | 0.0591 | 702,853 | +0.00(+3.14%) |
Aug 16, 2019 | 0.0590 | 0.0590 | 0.0554 | 0.0573 | 285,700 | -0.00(-2.88%) |
Aug 15, 2019 | 0.0580 | 0.0628 | 0.0580 | 0.0590 | 499,615 | -0.00(-1.67%) |
Aug 14, 2019 | 0.0573 | 0.0625 | 0.0573 | 0.0600 | 800,459 | -0.00(-4.76%) |
Aug 13, 2019 | 0.0606 | 0.0640 | 0.0575 | 0.0630 | 734,027 | +0.00(+5.00%) |
Aug 12, 2019 | 0.0550 | 0.0700 | 0.0440 | 0.0600 | 2,366,666 | +0.01(+15.38%) |
Aug 09, 2019 | 0.0446 | 0.0550 | 0.0442 | 0.0520 | 1,123,800 | +0.01(+11.83%) |
Aug 08, 2019 | 0.0493 | 0.0493 | 0.0417 | 0.0465 | 543,328 | +0.00(+3.33%) |
Aug 07, 2019 | 0.0417 | 0.0472 | 0.0410 | 0.0450 | 471,246 | +0.00(+1.81%) |
Aug 06, 2019 | 0.0386 | 0.0476 | 0.0386 | 0.0442 | 331,853 | +0.00(+1.14%) |
Aug 05, 2019 | 0.0441 | 0.0480 | 0.0437 | 0.0437 | 553,009 | -0.01(-10.82%) |
Aug 02, 2019 | 0.0460 | 0.0493 | 0.0460 | 0.0490 | 195,200 | +0.00(+2.08%) |
Aug 01, 2019 | 0.0500 | 0.0500 | 0.0465 | 0.0480 | 242,800 | -0.00(-3.81%) |
Jul 31, 2019 | 0.0490 | 0.0499 | 0.0440 | 0.0499 | 459,600 | +0.00(+3.96%) |
Jul 30, 2019 | 0.0480 | 0.0500 | 0.0465 | 0.0480 | 177,950 | -0.00(-4.00%) |
Jul 29, 2019 | 0.0419 | 0.0500 | 0.0419 | 0.0500 | 149,065 | -0.00(-1.96%) |
Jul 26, 2019 | 0.0508 | 0.0550 | 0.0475 | 0.0510 | 389,800 | -0.00(-0.97%) |
Jul 25, 2019 | 0.0549 | 0.0549 | 0.0451 | 0.0515 | 536,429 | -0.00(-3.01%) |
Jul 24, 2019 | 0.0519 | 0.0550 | 0.0456 | 0.0531 | 798,949 | +0.00(+1.14%) |
Jul 23, 2019 | 0.0550 | 0.0569 | 0.0519 | 0.0525 | 236,100 | -0.00(-6.25%) |
Jul 22, 2019 | 0.0540 | 0.0600 | 0.0518 | 0.0560 | 334,576 | -0.00(-6.04%) |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0596 | 98,700 | +0.00(+1.88%) |
Jul 18, 2019 | 0.0580 | 0.0608 | 0.0560 | 0.0585 | 342,519 | -0.00(-2.50%) |
Jul 17, 2019 | 0.0590 | 0.0600 | 0.0551 | 0.0600 | 385,694 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0624 | 0.0624 | 0.0595 | 0.0600 | 112,598 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0555 | 0.0600 | 360,766 | +0.00(+2.56%) |
Jul 12, 2019 | 0.0534 | 0.0600 | 0.0534 | 0.0585 | 268,800 | +0.00(+0.86%) |
Jul 11, 2019 | 0.0600 | 0.0622 | 0.0560 | 0.0580 | 173,671 | -0.00(-3.33%) |
Jul 10, 2019 | 0.0455 | 0.0699 | 0.0455 | 0.0600 | 397,885 | -0.01(-7.69%) |
Jul 09, 2019 | 0.0570 | 0.0699 | 0.0570 | 0.0650 | 1,057,591 | +0.01(+13.44%) |
Jul 08, 2019 | 0.0503 | 0.0625 | 0.0468 | 0.0573 | 852,880 | +0.00(+4.18%) |
Jul 05, 2019 | 0.0571 | 0.0571 | 0.0460 | 0.0550 | 463,000 | +0.00(+7.21%) |
Jul 03, 2019 | 0.0534 | 0.0534 | 0.0480 | 0.0513 | 452,300 | +0.00(+4.69%) |
Jul 02, 2019 | 0.0520 | 0.0520 | 0.0483 | 0.0490 | 938,505 | +0.00(+2.94%) |
Jul 01, 2019 | 0.0420 | 0.0510 | 0.0420 | 0.0476 | 668,092 | +0.00(+8.18%) |
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%) |