Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.750 | 2.820 | 2.670 | 2.800 | 64,851 | +0.03(+1.27%) |
Jan 30, 2019 | 2.787 | 2.800 | 2.700 | 2.765 | 12,988 | +0.02(+0.91%) |
Jan 29, 2019 | 2.740 | 2.780 | 2.700 | 2.740 | 60,280 | +0.04(+1.48%) |
Jan 28, 2019 | 2.510 | 2.790 | 2.510 | 2.700 | 55,122 | +0.14(+5.47%) |
Jan 25, 2019 | 2.520 | 2.610 | 2.500 | 2.560 | 21,300 | +0.04(+1.59%) |
Jan 24, 2019 | 2.438 | 2.520 | 2.436 | 2.520 | 15,152 | +0.19(+8.15%) |
Jan 23, 2019 | 2.487 | 2.487 | 2.320 | 2.330 | 17,683 | -0.16(-6.43%) |
Jan 22, 2019 | 2.470 | 2.535 | 2.422 | 2.490 | 7,789 | -0.06(-2.35%) |
Jan 18, 2019 | 2.490 | 2.590 | 2.480 | 2.550 | 27,800 | +0.15(+6.25%) |
Jan 17, 2019 | 2.450 | 2.520 | 2.400 | 2.400 | 19,923 | -0.02(-0.83%) |
Jan 16, 2019 | 2.450 | 2.490 | 2.420 | 2.420 | 8,957 | -0.03(-1.22%) |
Jan 15, 2019 | 2.360 | 2.570 | 2.350 | 2.450 | 86,975 | -0.04(-1.61%) |
Jan 14, 2019 | 2.450 | 2.500 | 2.303 | 2.490 | 167,249 | +0.07(+2.89%) |
Jan 11, 2019 | 2.310 | 2.490 | 2.260 | 2.420 | 25,000 | +0.09(+3.86%) |
Jan 10, 2019 | 2.150 | 2.330 | 2.150 | 2.330 | 54,680 | +0.14(+6.39%) |
Jan 09, 2019 | 2.240 | 2.260 | 2.150 | 2.190 | 8,786 | -0.06(-2.67%) |
Jan 08, 2019 | 2.250 | 2.309 | 2.220 | 2.250 | 139,940 | +0.05(+2.28%) |
Jan 07, 2019 | 2.150 | 2.250 | 2.120 | 2.200 | 41,593 | +0.07(+3.28%) |
Jan 04, 2019 | 2.040 | 2.150 | 2.020 | 2.130 | 56,800 | +0.10(+4.93%) |
Jan 03, 2019 | 1.900 | 2.050 | 1.870 | 2.030 | 54,878 | +0.10(+5.18%) |
Jan 02, 2019 | 1.840 | 1.937 | 1.820 | 1.930 | 8,883 | +0.09(+4.89%) |
Dec 31, 2018 | 1.670 | 1.850 | 1.670 | 1.840 | 82,200 | +0.18(+10.84%) |
Dec 28, 2018 | 1.630 | 1.800 | 1.630 | 1.660 | 126,100 | +0.04(+2.47%) |
Dec 27, 2018 | 1.590 | 1.632 | 1.570 | 1.620 | 85,716 | +0.04(+2.53%) |
Dec 26, 2018 | 1.530 | 1.626 | 1.520 | 1.580 | 93,668 | +0.00(+0.00%) |
Dec 24, 2018 | 1.520 | 1.640 | 1.500 | 1.580 | 86,800 | +0.04(+2.60%) |
Dec 21, 2018 | 1.590 | 1.640 | 1.520 | 1.540 | 124,500 | -0.03(-1.91%) |
Dec 20, 2018 | 1.630 | 1.670 | 1.560 | 1.570 | 133,832 | +0.01(+0.78%) |
Dec 19, 2018 | 1.560 | 1.651 | 1.510 | 1.558 | 126,936 | -0.01(-0.78%) |
Dec 18, 2018 | 1.570 | 1.667 | 1.490 | 1.570 | 120,586 | +0.03(+1.95%) |
Dec 17, 2018 | 1.730 | 1.750 | 1.480 | 1.540 | 102,825 | -0.22(-12.50%) |
Dec 14, 2018 | 1.710 | 1.850 | 1.710 | 1.760 | 148,700 | -0.02(-1.12%) |
Dec 13, 2018 | 1.780 | 1.870 | 1.740 | 1.780 | 144,441 | -0.02(-1.11%) |
Dec 12, 2018 | 1.780 | 1.810 | 1.660 | 1.800 | 112,020 | +0.01(+0.56%) |
Dec 11, 2018 | 1.850 | 1.859 | 1.770 | 1.790 | 100,887 | -0.02(-1.10%) |
Dec 10, 2018 | 1.840 | 1.900 | 1.690 | 1.810 | 154,028 | -0.02(-1.09%) |
Dec 07, 2018 | 1.790 | 1.900 | 1.790 | 1.830 | 91,600 | +0.01(+0.55%) |
Dec 06, 2018 | 1.840 | 1.890 | 1.773 | 1.820 | 72,241 | -0.04(-2.15%) |
Dec 04, 2018 | 1.950 | 1.950 | 1.830 | 1.860 | 88,300 | -0.12(-6.06%) |
Dec 03, 2018 | 1.980 | 2.000 | 1.880 | 1.980 | 114,753 | -0.02(-1.00%) |
Nov 30, 2018 | 1.930 | 2.000 | 1.930 | 2.000 | 62,700 | +0.06(+3.09%) |
Nov 29, 2018 | 1.960 | 2.020 | 1.890 | 1.940 | 93,495 | -0.06(-3.00%) |
Nov 28, 2018 | 2.000 | 2.040 | 1.931 | 2.000 | 74,524 | +0.00(+0.00%) |
Nov 27, 2018 | 2.130 | 2.130 | 1.940 | 2.000 | 65,640 | -0.05(-2.44%) |
Nov 26, 2018 | 2.110 | 2.300 | 1.900 | 2.050 | 162,667 | -0.11(-5.09%) |
Nov 23, 2018 | 2.040 | 2.200 | 2.040 | 2.160 | 116,800 | +0.99(+84.62%) |
Nov 06, 2018 | 1.170 | 1.170 | 1.170 | 0 | -0.62(-34.64%) | |
Nov 05, 2018 | 1.790 | 1.850 | 1.790 | 1.790 | 6,213 | -0.01(-0.56%) |
Nov 02, 2018 | 1.800 | 1.860 | 1.800 | 1.800 | 20,000 | +0.00(+0.00%) |
Nov 01, 2018 | 1.670 | 1.880 | 1.670 | 1.800 | 48,537 | +0.14(+8.43%) |
Oct 31, 2018 | 1.650 | 1.720 | 1.640 | 1.660 | 19,481 | +0.00(+0.00%) |
Oct 30, 2018 | 1.820 | 1.820 | 1.660 | 1.660 | 21,205 | -0.19(-10.27%) |
Oct 29, 2018 | 1.800 | 1.990 | 1.670 | 1.850 | 92,294 | +0.06(+3.35%) |
Oct 26, 2018 | 1.630 | 1.850 | 1.630 | 1.790 | 115,400 | +0.05(+2.87%) |
Oct 25, 2018 | 1.620 | 1.770 | 1.510 | 1.740 | 109,681 | +0.14(+8.75%) |
Oct 24, 2018 | 1.350 | 1.890 | 1.350 | 1.600 | 590,040 | +0.25(+18.52%) |
Oct 23, 2018 | 1.390 | 1.490 | 1.310 | 1.350 | 101,752 | -0.05(-3.57%) |
Oct 22, 2018 | 1.420 | 1.570 | 1.361 | 1.400 | 48,913 | -0.01(-0.71%) |
Oct 19, 2018 | 1.510 | 1.590 | 1.390 | 1.410 | 50,800 | -0.09(-6.00%) |
Oct 18, 2018 | 1.560 | 1.650 | 1.480 | 1.500 | 83,042 | -0.07(-4.46%) |
Oct 17, 2018 | 1.550 | 1.617 | 1.550 | 1.570 | 33,974 | +0.02(+1.29%) |
Oct 16, 2018 | 1.580 | 1.650 | 1.550 | 1.550 | 70,688 | -0.04(-2.52%) |
Oct 15, 2018 | 1.610 | 1.610 | 1.550 | 1.590 | 72,897 | -0.02(-1.24%) |
Oct 12, 2018 | 1.590 | 1.640 | 1.590 | 1.610 | 34,300 | +0.02(+1.26%) |
Oct 11, 2018 | 1.750 | 1.800 | 1.550 | 1.590 | 99,379 | -0.16(-9.14%) |
Oct 10, 2018 | 1.760 | 1.790 | 1.750 | 1.750 | 44,206 | -0.01(-0.57%) |
Oct 09, 2018 | 1.790 | 1.810 | 1.750 | 1.760 | 82,665 | -0.02(-1.12%) |
Oct 08, 2018 | 1.800 | 1.839 | 1.760 | 1.780 | 61,039 | -0.03(-1.66%) |
Oct 05, 2018 | 1.850 | 1.930 | 1.800 | 1.810 | 51,600 | -0.03(-1.63%) |
Oct 04, 2018 | 1.958 | 1.958 | 1.820 | 1.840 | 28,314 | -0.06(-3.16%) |
Oct 03, 2018 | 1.930 | 1.930 | 1.880 | 1.900 | 24,666 | -0.03(-1.55%) |
Oct 02, 2018 | 2.010 | 2.014 | 1.930 | 1.930 | 61,477 | -0.11(-5.39%) |
Oct 01, 2018 | 2.060 | 2.090 | 2.010 | 2.040 | 26,469 | +0.00(+0.00%) |
Sep 28, 2018 | 1.920 | 2.180 | 1.880 | 2.040 | 404,600 | +0.11(+5.70%) |
Sep 27, 2018 | 1.810 | 1.980 | 1.790 | 1.930 | 197,107 | +0.13(+7.22%) |
Sep 26, 2018 | 1.810 | 1.950 | 1.780 | 1.800 | 142,026 | -0.02(-1.10%) |
Sep 25, 2018 | 1.880 | 1.900 | 1.780 | 1.820 | 73,389 | -0.06(-3.19%) |
Sep 24, 2018 | 1.950 | 2.010 | 1.880 | 1.880 | 83,596 | -0.07(-3.59%) |
Sep 21, 2018 | 2.030 | 2.040 | 1.950 | 1.950 | 73,400 | -0.06(-2.99%) |
Sep 20, 2018 | 1.950 | 2.160 | 1.950 | 2.010 | 402,856 | +0.07(+3.61%) |
Sep 19, 2018 | 2.010 | 2.063 | 1.940 | 1.940 | 60,634 | -0.06(-3.00%) |
Sep 18, 2018 | 2.000 | 2.060 | 1.940 | 2.000 | 101,381 | +0.01(+0.50%) |
Sep 17, 2018 | 2.010 | 2.070 | 1.966 | 1.990 | 50,996 | -0.02(-1.00%) |
Sep 14, 2018 | 2.030 | 2.080 | 2.000 | 2.010 | 133,100 | -0.04(-1.95%) |
Sep 13, 2018 | 2.040 | 2.110 | 1.990 | 2.050 | 40,887 | +0.00(+0.00%) |
Sep 12, 2018 | 1.920 | 2.060 | 1.900 | 2.050 | 129,751 | +0.13(+6.77%) |
Sep 11, 2018 | 1.970 | 2.010 | 1.910 | 1.920 | 100,741 | -0.08(-4.00%) |
Sep 10, 2018 | 2.090 | 2.170 | 1.950 | 2.000 | 82,807 | -0.09(-4.31%) |
Sep 07, 2018 | 2.140 | 2.280 | 2.050 | 2.090 | 86,900 | -0.04(-1.88%) |
Sep 06, 2018 | 2.210 | 2.390 | 2.050 | 2.130 | 122,339 | -0.08(-3.62%) |
Sep 05, 2018 | 1.980 | 2.280 | 1.980 | 2.210 | 220,649 | +0.21(+10.50%) |
Sep 04, 2018 | 2.010 | 2.060 | 1.950 | 2.000 | 97,485 | +0.00(+0.00%) |
Aug 31, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.190 | 2.270 | 1.930 | 2.000 | 546,223 | -0.21(-9.50%) |
Aug 29, 2018 | 1.830 | 3.100 | 1.830 | 2.210 | 3,707,029 | +0.38(+20.77%) |
Aug 28, 2018 | 1.800 | 1.880 | 1.800 | 1.830 | 67,585 | -0.06(-3.17%) |
Aug 27, 2018 | 1.950 | 1.960 | 1.760 | 1.890 | 129,880 | -0.03(-1.56%) |
Aug 24, 2018 | 2.080 | 2.110 | 1.850 | 1.920 | 111,900 | -0.19(-9.00%) |
Aug 23, 2018 | 2.010 | 3.000 | 2.000 | 2.110 | 572,871 | +1.89(+858.66%) |
Aug 22, 2018 | 0.1999 | 0.2400 | 0.1813 | 0.2201 | 1,739,962 | -0.02(-8.29%) |
Aug 21, 2018 | 0.2430 | 0.2500 | 0.2200 | 0.2400 | 666,219 | -0.01(-2.12%) |
Aug 20, 2018 | 0.2550 | 0.2595 | 0.2450 | 0.2452 | 192,870 | +0.01(+2.17%) |
Aug 17, 2018 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 1,040,500 | -0.03(-9.98%) |
Aug 16, 2018 | 0.2700 | 0.2799 | 0.2600 | 0.2666 | 162,724 | +0.01(+2.54%) |
Aug 15, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 808,776 | -0.02(-7.11%) |
Aug 14, 2018 | 0.2650 | 0.2984 | 0.2650 | 0.2799 | 455,430 | +0.02(+6.83%) |
Aug 13, 2018 | 0.3050 | 0.3095 | 0.2620 | 0.2620 | 409,375 | -0.04(-12.67%) |
Aug 10, 2018 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | 716,600 | +0.02(+7.14%) |
Aug 09, 2018 | 0.2900 | 0.3000 | 0.2500 | 0.2800 | 3,122,254 | -0.11(-28.21%) |
Aug 08, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3900 | 562,157 | +0.02(+6.27%) |
Aug 07, 2018 | 0.3755 | 0.4100 | 0.3670 | 0.3670 | 501,182 | +0.01(+1.92%) |
Aug 06, 2018 | 0.3891 | 0.3920 | 0.3533 | 0.3601 | 221,186 | -0.00(-1.34%) |
Aug 03, 2018 | 0.3540 | 0.3900 | 0.3430 | 0.3650 | 309,600 | +0.01(+3.43%) |
Aug 02, 2018 | 0.3518 | 0.3596 | 0.3410 | 0.3529 | 110,615 | +0.00(+1.12%) |
Aug 01, 2018 | 0.3517 | 0.3517 | 0.3351 | 0.3490 | 68,453 | +0.01(+4.18%) |
Jul 31, 2018 | 0.3320 | 0.3597 | 0.3320 | 0.3350 | 224,946 | -0.00(-1.12%) |
Jul 30, 2018 | 0.3400 | 0.3600 | 0.3312 | 0.3388 | 239,591 | -0.01(-3.20%) |
Jul 27, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 209,600 | -0.01(-2.13%) |
Jul 26, 2018 | 0.3690 | 0.3800 | 0.3530 | 0.3576 | 97,204 | -0.01(-3.09%) |
Jul 25, 2018 | 0.3680 | 0.3798 | 0.3441 | 0.3690 | 425,342 | +0.03(+8.53%) |
Jul 24, 2018 | 0.3300 | 0.3499 | 0.3249 | 0.3400 | 230,753 | +0.02(+4.62%) |
Jul 23, 2018 | 0.3217 | 0.3300 | 0.3200 | 0.3250 | 78,428 | -0.00(-0.31%) |
Jul 20, 2018 | 0.3020 | 0.3399 | 0.3000 | 0.3260 | 109,174 | +0.00(+1.46%) |
Jul 19, 2018 | 0.3400 | 0.3401 | 0.3100 | 0.3213 | 266,292 | -0.00(-1.35%) |
Jul 18, 2018 | 0.3210 | 0.3399 | 0.3102 | 0.3257 | 193,536 | -0.00(-0.18%) |
Jul 17, 2018 | 0.3481 | 0.3580 | 0.3100 | 0.3263 | 141,360 | -0.01(-3.75%) |
Jul 16, 2018 | 0.3600 | 0.3600 | 0.3051 | 0.3390 | 372,244 | -0.01(-3.17%) |
Jul 13, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3501 | 110,201 | -0.03(-7.87%) |
Jul 12, 2018 | 0.3300 | 0.3809 | 0.3122 | 0.3800 | 501,402 | +0.05(+16.92%) |
Jul 11, 2018 | 0.3400 | 0.3413 | 0.3101 | 0.3250 | 170,122 | -0.01(-3.68%) |
Jul 10, 2018 | 0.3350 | 0.3480 | 0.3326 | 0.3374 | 123,766 | -0.00(-0.76%) |
Jul 09, 2018 | 0.3412 | 0.3489 | 0.3323 | 0.3400 | 97,691 | +0.00(+0.15%) |
Jul 06, 2018 | 0.3400 | 0.3489 | 0.3300 | 0.3395 | 129,819 | +0.00(+0.44%) |
Jul 05, 2018 | 0.3490 | 0.3490 | 0.3351 | 0.3380 | 296,756 | -0.00(-0.29%) |
Jul 03, 2018 | 0.3390 | 0.3390 | 0.3390 | 0 | +0.00(+1.19%) | |
Jul 02, 2018 | 0.3320 | 0.3399 | 0.3200 | 0.3350 | 112,902 | -0.01(-2.79%) |
Jun 29, 2018 | 0.3540 | 0.3310 | 0.3446 | 65,349 | -0.00(-0.98%) | |
Jun 28, 2018 | 0.3300 | 0.3525 | 0.3205 | 0.3480 | 106,972 | +0.02(+5.26%) |
Jun 27, 2018 | 0.3400 | 0.3497 | 0.3202 | 0.3306 | 250,824 | -0.01(-2.76%) |
Jun 26, 2018 | 0.3300 | 0.3500 | 0.3221 | 0.3400 | 140,913 | -0.01(-2.86%) |
Jun 25, 2018 | 0.3780 | 0.3979 | 0.3152 | 0.3500 | 218,847 | -0.01(-2.78%) |
Jun 22, 2018 | 0.3797 | 0.4087 | 0.3600 | 0.3600 | 494,210 | -0.03(-7.69%) |
Jun 21, 2018 | 0.3750 | 0.4000 | 0.3629 | 0.3900 | 318,068 | +0.03(+7.38%) |
Jun 20, 2018 | 0.3860 | 0.4010 | 0.3430 | 0.3632 | 882,701 | -0.02(-6.39%) |
Jun 19, 2018 | 0.4400 | 0.4414 | 0.3810 | 0.3880 | 1,114,635 | -0.01(-3.10%) |
Jun 18, 2018 | 0.4100 | 0.4399 | 0.4000 | 0.4004 | 412,897 | -0.01(-3.40%) |
Jun 15, 2018 | 0.4524 | 0.4001 | 0.4145 | 258,693 | -0.02(-3.60%) | |
Jun 14, 2018 | 0.4600 | 0.4648 | 0.4300 | 0.4300 | 284,977 | -0.01(-3.15%) |
Jun 13, 2018 | 0.4500 | 0.4699 | 0.4350 | 0.4440 | 196,636 | -0.01(-1.33%) |
Jun 12, 2018 | 0.4300 | 0.4700 | 0.4200 | 0.4500 | 346,042 | +0.02(+5.26%) |
Jun 11, 2018 | 0.4512 | 0.4519 | 0.4200 | 0.4275 | 89,043 | -0.01(-2.84%) |
Jun 08, 2018 | 0.4686 | 0.4686 | 0.4325 | 0.4400 | 214,289 | -0.02(-4.74%) |
Jun 07, 2018 | 0.4700 | 0.4700 | 0.4502 | 0.4619 | 427,557 | -0.00(-1.03%) |
Jun 06, 2018 | 0.4400 | 0.4803 | 0.4300 | 0.4667 | 970,965 | +0.03(+8.03%) |
Jun 05, 2018 | 0.4200 | 0.4398 | 0.4200 | 0.4320 | 473,970 | +0.01(+2.61%) |
Jun 04, 2018 | 0.4200 | 0.4399 | 0.4100 | 0.4210 | 375,818 | -0.02(-4.94%) |
Jun 01, 2018 | 0.4450 | 0.4500 | 0.4210 | 0.4429 | 736,734 | -0.00(-0.02%) |
May 31, 2018 | 0.3900 | 0.4440 | 0.3900 | 0.4430 | 1,083,781 | +0.06(+14.41%) |
May 30, 2018 | 0.4000 | 0.4007 | 0.3810 | 0.3872 | 303,786 | -0.01(-3.20%) |
May 29, 2018 | 0.4180 | 0.4180 | 0.3850 | 0.4000 | 383,580 | -0.01(-2.91%) |
May 25, 2018 | 0.4120 | 0.4120 | 0.4120 | 0 | +0.01(+3.00%) | |
May 24, 2018 | 0.4100 | 0.4100 | 0.3750 | 0.4000 | 657,835 | -0.01(-2.44%) |
May 23, 2018 | 0.3800 | 0.4200 | 0.3551 | 0.4100 | 1,050,562 | +0.03(+7.89%) |
May 22, 2018 | 0.3650 | 0.3801 | 0.3500 | 0.3800 | 578,985 | +0.01(+1.33%) |
May 21, 2018 | 0.3850 | 0.3850 | 0.3621 | 0.3750 | 140,694 | +0.00(+0.00%) |
May 18, 2018 | 0.3725 | 0.3800 | 0.3500 | 0.3750 | 232,763 | +0.01(+4.06%) |
May 17, 2018 | 0.3618 | 0.3798 | 0.3300 | 0.3604 | 389,515 | +0.00(+0.44%) |
May 16, 2018 | 0.3751 | 0.3900 | 0.3500 | 0.3588 | 312,742 | -0.02(-5.58%) |
May 15, 2018 | 0.3810 | 0.3989 | 0.3620 | 0.3800 | 570,290 | -0.01(-1.32%) |
May 14, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.3851 | 949,794 | +0.01(+3.19%) |
May 11, 2018 | 0.3797 | 0.3799 | 0.3507 | 0.3732 | 828,856 | +0.00(+0.16%) |
May 10, 2018 | 0.3148 | 0.3799 | 0.3148 | 0.3726 | 1,133,990 | +0.06(+18.29%) |
May 09, 2018 | 0.3300 | 0.3300 | 0.2933 | 0.3150 | 914,552 | -0.07(-17.11%) |
May 08, 2018 | 0.2830 | 0.3800 | 0.2810 | 0.3800 | 2,604,922 | +0.09(+30.18%) |
May 07, 2018 | 0.2740 | 0.3090 | 0.2700 | 0.2919 | 469,216 | +0.01(+3.14%) |
May 04, 2018 | 0.2700 | 0.3100 | 0.2500 | 0.2830 | 1,628,893 | +0.01(+5.17%) |
May 03, 2018 | 0.2833 | 0.2900 | 0.2691 | 0.2691 | 522,216 | -0.00(-0.30%) |
May 02, 2018 | 0.2935 | 0.2935 | 0.2636 | 0.2699 | 1,004,692 | -0.02(-8.07%) |
May 01, 2018 | 0.3100 | 0.3195 | 0.2635 | 0.2936 | 819,245 | -0.02(-5.29%) |
Apr 30, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 690,714 | -0.01(-2.55%) |
Apr 27, 2018 | 0.3350 | 0.3350 | 0.3083 | 0.3181 | 719,836 | -0.01(-4.30%) |
Apr 26, 2018 | 0.3576 | 0.3580 | 0.3200 | 0.3324 | 908,964 | -0.00(-0.89%) |
Apr 25, 2018 | 0.3510 | 0.3601 | 0.3340 | 0.3354 | 539,515 | -0.01(-4.17%) |
Apr 24, 2018 | 0.3800 | 0.3801 | 0.3500 | 0.3500 | 1,420,675 | -0.01(-2.78%) |
Apr 23, 2018 | 0.4000 | 0.4100 | 0.3600 | 0.3600 | 605,659 | -0.04(-10.00%) |
Apr 20, 2018 | 0.3425 | 0.4000 | 0.3300 | 0.4000 | 1,104,491 | +0.06(+18.69%) |
Apr 19, 2018 | 0.3480 | 0.3550 | 0.3300 | 0.3370 | 266,988 | -0.01(-2.32%) |
Apr 18, 2018 | 0.3551 | 0.3760 | 0.3450 | 0.3450 | 535,408 | -0.01(-2.55%) |
Apr 17, 2018 | 0.3438 | 0.3898 | 0.3435 | 0.3540 | 414,946 | -0.01(-1.69%) |
Apr 16, 2018 | 0.3400 | 0.4000 | 0.3229 | 0.3601 | 1,145,311 | +0.01(+3.48%) |
Apr 13, 2018 | 0.3315 | 0.3543 | 0.3161 | 0.3480 | 648,502 | +0.01(+4.19%) |
Apr 12, 2018 | 0.3401 | 0.3478 | 0.3203 | 0.3340 | 597,188 | -0.01(-1.76%) |
Apr 11, 2018 | 0.3310 | 0.3802 | 0.3202 | 0.3400 | 1,442,818 | +0.00(+0.65%) |
Apr 10, 2018 | 0.3295 | 0.3400 | 0.3295 | 0.3378 | 49,868 | +0.00(+0.15%) |
Apr 09, 2018 | 0.3420 | 0.3500 | 0.3300 | 0.3373 | 298,020 | -0.01(-3.63%) |
Apr 06, 2018 | 0.3610 | 0.3670 | 0.3412 | 0.3500 | 288,151 | -0.01(-2.78%) |
Apr 05, 2018 | 0.3734 | 0.3900 | 0.3600 | 0.3600 | 249,593 | -0.02(-5.26%) |
Apr 04, 2018 | 0.3700 | 0.3996 | 0.3550 | 0.3800 | 140,773 | +0.02(+5.56%) |
Apr 03, 2018 | 0.3605 | 0.3895 | 0.3554 | 0.3600 | 248,195 | +0.00(+0.00%) |
Apr 02, 2018 | 0.3784 | 0.4000 | 0.3600 | 0.3600 | 150,287 | -0.02(-5.26%) |
Mar 29, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.04(+10.14%) | |
Mar 28, 2018 | 0.3564 | 0.3849 | 0.3400 | 0.3450 | 179,848 | -0.05(-11.54%) |
Mar 27, 2018 | 0.3823 | 0.3900 | 0.3250 | 0.3900 | 398,664 | +0.00(+1.27%) |
Mar 26, 2018 | 0.4045 | 0.4045 | 0.3656 | 0.3851 | 315,677 | -0.00(-0.59%) |
Mar 23, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.3874 | 249,628 | -0.00(-0.69%) |
Mar 22, 2018 | 0.3800 | 0.4140 | 0.3650 | 0.3901 | 1,013,599 | -0.01(-2.35%) |
Mar 21, 2018 | 0.2832 | 0.4175 | 0.2832 | 0.3995 | 1,895,447 | +0.09(+29.41%) |
Mar 20, 2018 | 0.3500 | 0.3500 | 0.3020 | 0.3087 | 716,462 | -0.03(-9.21%) |
Mar 19, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 788,598 | +0.01(+3.03%) |
Mar 16, 2018 | 0.3605 | 0.3795 | 0.3300 | 0.3300 | 759,709 | -0.03(-9.59%) |
Mar 15, 2018 | 0.3700 | 0.3825 | 0.3600 | 0.3650 | 401,466 | -0.01(-2.41%) |
Mar 14, 2018 | 0.3989 | 0.4027 | 0.3631 | 0.3740 | 167,742 | -0.02(-6.24%) |
Mar 13, 2018 | 0.4000 | 0.4149 | 0.3806 | 0.3989 | 77,460 | -0.00(-0.25%) |
Mar 12, 2018 | 0.4000 | 0.4099 | 0.3890 | 0.3999 | 132,078 | +0.01(+1.63%) |
Mar 09, 2018 | 0.3932 | 0.3952 | 0.3859 | 0.3935 | 130,982 | -0.01(-1.28%) |
Mar 08, 2018 | 0.3968 | 0.4089 | 0.3901 | 0.3986 | 91,741 | +0.01(+3.21%) |
Mar 07, 2018 | 0.3957 | 0.4200 | 0.3800 | 0.3862 | 112,132 | -0.01(-2.40%) |
Mar 06, 2018 | 0.4300 | 0.4300 | 0.3649 | 0.3957 | 211,129 | -0.00(-1.17%) |
Mar 05, 2018 | 0.3887 | 0.4099 | 0.3731 | 0.4004 | 219,101 | +0.01(+3.01%) |
Mar 02, 2018 | 0.3941 | 0.4050 | 0.3730 | 0.3887 | 179,966 | -0.00(-0.49%) |
Mar 01, 2018 | 0.3980 | 0.4200 | 0.3801 | 0.3906 | 245,086 | -0.01(-3.60%) |
Feb 28, 2018 | 0.3795 | 0.4196 | 0.3431 | 0.4052 | 1,174,097 | +0.03(+8.92%) |
Feb 27, 2018 | 0.4000 | 0.4059 | 0.3620 | 0.3720 | 682,873 | -0.02(-4.62%) |
Feb 26, 2018 | 0.4100 | 0.4300 | 0.3899 | 0.3900 | 592,553 | -0.05(-11.34%) |
Feb 23, 2018 | 0.4100 | 0.4400 | 0.4070 | 0.4399 | 386,790 | +0.01(+2.30%) |
Feb 22, 2018 | 0.4700 | 0.4700 | 0.4302 | 0.4300 | 710,869 | -0.04(-7.73%) |
Feb 21, 2018 | 0.4700 | 0.4800 | 0.4401 | 0.4660 | 296,865 | +0.01(+1.30%) |
Feb 20, 2018 | 0.5100 | 0.5150 | 0.4500 | 0.4600 | 268,866 | -0.04(-8.00%) |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.03(+6.38%) | |
Feb 15, 2018 | 0.4728 | 0.4895 | 0.4350 | 0.4700 | 303,385 | -0.00(-0.63%) |
Feb 14, 2018 | 0.4350 | 0.4734 | 0.4316 | 0.4730 | 306,238 | +0.03(+7.50%) |
Feb 13, 2018 | 0.4369 | 0.4450 | 0.4316 | 0.4400 | 136,958 | +0.01(+2.09%) |
Feb 12, 2018 | 0.4597 | 0.4597 | 0.4300 | 0.4310 | 95,537 | +0.00(+0.94%) |
Feb 09, 2018 | 0.4675 | 0.4699 | 0.3900 | 0.4270 | 866,523 | -0.03(-7.13%) |
Feb 08, 2018 | 0.4910 | 0.4910 | 0.4500 | 0.4598 | 920,912 | -0.03(-6.35%) |
Feb 07, 2018 | 0.4998 | 0.4998 | 0.4800 | 0.4910 | 117,593 | -0.00(-0.61%) |
Feb 06, 2018 | 0.5040 | 0.5274 | 0.4801 | 0.4940 | 476,161 | -0.02(-3.14%) |
Feb 05, 2018 | 0.5350 | 0.5370 | 0.5100 | 0.5100 | 229,592 | -0.03(-4.67%) |
Feb 02, 2018 | 0.5203 | 0.5500 | 0.5065 | 0.5350 | 400,745 | +0.01(+2.83%) |