Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.1235 | 0.1329 | 0.1200 | 0.1215 | 397,558,912 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1268 | 0.1296 | 0.1211 | 0.1256 | 236,334,208 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1342 | 0.1374 | 0.1259 | 0.1279 | 425,419,776 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1282 | 0.1306 | 0.1211 | 0.1235 | 344,317,216 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1287 | 0.1318 | 0.1259 | 0.1266 | 246,489,904 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1373 | 0.1373 | 0.1306 | 0.1325 | 319,409,344 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1387 | 0.1407 | 0.1356 | 0.1362 | 233,180,576 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1410 | 0.1448 | 0.1330 | 0.1407 | 284,442,400 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1566 | 0.1567 | 0.1414 | 0.1417 | 385,333,792 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1662 | 0.1670 | 0.1567 | 0.1570 | 232,844,096 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1639 | 0.1747 | 0.1628 | 0.1638 | 241,534,864 | -0.05(-24.39%) |
Jan 15, 2020 | 0.1615 | 0.2167 | 0.1567 | 0.2167 | 207,047,888 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1639 | 0.1680 | 0.1591 | 0.1598 | 218,124,448 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1662 | 0.1709 | 0.1592 | 0.1618 | 232,834,128 | -0.01(-6.79%) |
Jan 10, 2020 | 0.1890 | 0.1890 | 0.1734 | 0.1736 | 287,158,272 | -0.01(-6.75%) |
Jan 09, 2020 | 0.1971 | 0.1983 | 0.1794 | 0.1862 | 333,230,944 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2126 | 0.2135 | 0.1955 | 0.1960 | 272,272,640 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2042 | 0.2167 | 0.1966 | 0.2137 | 207,956,928 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2244 | 0.2256 | 0.2042 | 0.2071 | 288,155,200 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2228 | 0.2285 | 0.2137 | 0.2178 | 323,933,792 | +0.01(+6.63%) |
Jan 02, 2020 | 0.1991 | 0.2060 | 0.1936 | 0.2042 | 217,278,384 | +0.01(+4.17%) |
Dec 31, 2019 | 0.1949 | 0.1983 | 0.1883 | 0.1961 | 228,642,176 | -0.00(-0.94%) |
Dec 30, 2019 | 0.2078 | 0.2130 | 0.1928 | 0.1979 | 247,793,840 | -0.00(-2.42%) |
Dec 27, 2019 | 0.2251 | 0.2266 | 0.1924 | 0.2028 | 376,401,536 | -0.02(-9.14%) |
Dec 26, 2019 | 0.2232 | 0.2304 | 0.2232 | 0.2232 | 138,806,144 | +0.00(+0.25%) |
Dec 24, 2019 | 0.2256 | 0.2298 | 0.2227 | 0.2227 | 114,217,712 | -0.00(-1.29%) |
Dec 23, 2019 | 0.2209 | 0.2280 | 0.2137 | 0.2256 | 278,608,896 | -0.00(-0.28%) |
Dec 20, 2019 | 0.2255 | 0.2327 | 0.2069 | 0.2263 | 754,351,360 | +0.01(+3.75%) |
Dec 19, 2019 | 0.2210 | 0.2338 | 0.2151 | 0.2181 | 464,438,208 | +0.00(+2.03%) |
Dec 18, 2019 | 0.1927 | 0.2197 | 0.1925 | 0.2137 | 539,970,752 | +0.02(+10.25%) |
Dec 17, 2019 | 0.1833 | 0.1948 | 0.1829 | 0.1939 | 350,739,456 | +0.01(+6.07%) |
Dec 16, 2019 | 0.1852 | 0.1900 | 0.1805 | 0.1828 | 333,157,536 | -0.00(-2.48%) |
Dec 13, 2019 | 0.1912 | 0.1936 | 0.1829 | 0.1874 | 266,944,096 | +0.00(+0.84%) |
Dec 12, 2019 | 0.1781 | 0.1900 | 0.1777 | 0.1859 | 279,297,760 | +0.01(+5.03%) |
Dec 11, 2019 | 0.1860 | 0.1870 | 0.1710 | 0.1770 | 208,418,192 | -0.01(-3.88%) |
Dec 10, 2019 | 0.1910 | 0.2014 | 0.1805 | 0.1841 | 353,613,280 | -0.00(-1.82%) |
Dec 09, 2019 | 0.1798 | 0.1887 | 0.1767 | 0.1875 | 253,195,312 | +0.01(+3.88%) |
Dec 06, 2019 | 0.1723 | 0.1825 | 0.1713 | 0.1805 | 278,667,680 | +0.01(+5.66%) |
Dec 05, 2019 | 0.1805 | 0.1912 | 0.1662 | 0.1708 | 515,394,688 | -0.01(-3.18%) |
Dec 04, 2019 | 0.1669 | 0.1788 | 0.1634 | 0.1765 | 654,409,728 | +0.03(+16.55%) |
Dec 03, 2019 | 0.1419 | 0.1544 | 0.1389 | 0.1514 | 284,097,120 | +0.01(+5.13%) |
Dec 02, 2019 | 0.1420 | 0.1470 | 0.1401 | 0.1440 | 198,468,528 | +0.00(+1.86%) |
Nov 29, 2019 | 0.1439 | 0.1469 | 0.1382 | 0.1414 | 151,095,136 | -0.01(-3.83%) |
Nov 27, 2019 | 0.1413 | 0.1496 | 0.1392 | 0.1470 | 260,766,896 | +0.01(+3.84%) |
Nov 26, 2019 | 0.1433 | 0.1513 | 0.1380 | 0.1416 | 408,164,064 | +0.00(+2.78%) |
Nov 25, 2019 | 0.1377 | 0.1401 | 0.1357 | 0.1377 | 301,634,272 | -0.00(-1.49%) |
Nov 22, 2019 | 0.1401 | 0.1422 | 0.1377 | 0.1398 | 235,433,280 | +0.00(+1.85%) |
Nov 21, 2019 | 0.1366 | 0.1425 | 0.1330 | 0.1373 | 286,134,816 | +0.00(+1.33%) |
Nov 20, 2019 | 0.1342 | 0.1422 | 0.1306 | 0.1355 | 449,824,288 | +0.00(+2.66%) |
Nov 19, 2019 | 0.1516 | 0.1525 | 0.1307 | 0.1320 | 491,969,536 | -0.02(-13.66%) |
Nov 18, 2019 | 0.1639 | 0.1650 | 0.1496 | 0.1528 | 398,411,840 | -0.01(-8.11%) |
Nov 15, 2019 | 0.1656 | 0.1697 | 0.1627 | 0.1663 | 337,987,200 | +0.00(+1.51%) |
Nov 14, 2019 | 0.1686 | 0.1723 | 0.1594 | 0.1639 | 378,938,112 | -0.00(-1.68%) |
Nov 13, 2019 | 0.1898 | 0.1900 | 0.1639 | 0.1667 | 755,165,248 | +0.01(+4.75%) |
Nov 12, 2019 | 0.1924 | 0.1924 | 0.1520 | 0.1591 | 737,508,352 | -0.03(-17.05%) |
Nov 11, 2019 | 0.2137 | 0.2149 | 0.1918 | 0.1918 | 367,264,512 | -0.02(-10.26%) |
Nov 08, 2019 | 0.2197 | 0.2248 | 0.2137 | 0.2137 | 291,489,888 | -0.00(-0.70%) |
Nov 07, 2019 | 0.2303 | 0.2318 | 0.2114 | 0.2152 | 505,489,568 | -0.00(-0.41%) |
Nov 06, 2019 | 0.3064 | 0.3087 | 0.1876 | 0.2161 | 1,465,150,336 | -0.09(-28.91%) |
Nov 05, 2019 | 0.3135 | 0.3349 | 0.3040 | 0.3040 | 606,983,616 | -0.07(-17.95%) |
Nov 04, 2019 | 0.3515 | 0.3776 | 0.3491 | 0.3705 | 466,614,176 | +0.03(+8.33%) |
Nov 01, 2019 | 0.3206 | 0.3562 | 0.3206 | 0.3420 | 330,753,536 | +0.02(+7.46%) |
Oct 31, 2019 | 0.3349 | 0.3372 | 0.3159 | 0.3182 | 201,221,360 | -0.01(-4.29%) |
Oct 30, 2019 | 0.3539 | 0.3562 | 0.3325 | 0.3325 | 159,810,880 | -0.02(-4.76%) |
Oct 29, 2019 | 0.3444 | 0.3610 | 0.3325 | 0.3491 | 218,130,112 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3657 | 0.3776 | 0.3491 | 0.3491 | 254,705,248 | -0.02(-5.77%) |
Oct 25, 2019 | 0.3467 | 0.3729 | 0.3420 | 0.3705 | 299,334,912 | +0.02(+5.41%) |
Oct 24, 2019 | 0.3372 | 0.3515 | 0.3301 | 0.3515 | 194,830,528 | +0.01(+3.50%) |
Oct 23, 2019 | 0.3182 | 0.3396 | 0.3135 | 0.3396 | 242,194,400 | +0.02(+5.93%) |
Oct 22, 2019 | 0.3230 | 0.3254 | 0.3111 | 0.3206 | 163,798,128 | -0.00(-0.74%) |
Oct 21, 2019 | 0.3016 | 0.3254 | 0.2992 | 0.3230 | 251,405,392 | +0.02(+5.43%) |
Oct 18, 2019 | 0.3064 | 0.3135 | 0.3040 | 0.3064 | 146,703,728 | -0.00(-1.53%) |
Oct 17, 2019 | 0.3159 | 0.3159 | 0.3040 | 0.3111 | 217,691,552 | +0.00(+0.00%) |
Oct 16, 2019 | 0.3182 | 0.3277 | 0.3111 | 0.3111 | 208,517,840 | -0.01(-2.24%) |
Oct 15, 2019 | 0.3182 | 0.3301 | 0.3111 | 0.3182 | 216,294,928 | +0.00(+0.00%) |
Oct 14, 2019 | 0.3230 | 0.3230 | 0.3087 | 0.3182 | 153,641,744 | -0.01(-3.60%) |
Oct 11, 2019 | 0.3135 | 0.3349 | 0.3111 | 0.3301 | 287,736,000 | +0.02(+7.75%) |
Oct 10, 2019 | 0.3040 | 0.3111 | 0.2992 | 0.3064 | 195,346,160 | +0.00(+1.57%) |
Oct 09, 2019 | 0.3111 | 0.3111 | 0.3016 | 0.3016 | 193,047,888 | -0.00(-0.78%) |
Oct 08, 2019 | 0.3111 | 0.3135 | 0.3040 | 0.3040 | 284,085,152 | -0.01(-3.76%) |
Oct 07, 2019 | 0.3206 | 0.3254 | 0.3111 | 0.3159 | 201,408,144 | -0.01(-2.21%) |
Oct 04, 2019 | 0.3230 | 0.3301 | 0.3111 | 0.3230 | 183,139,008 | +0.00(+0.00%) |
Oct 03, 2019 | 0.3111 | 0.3277 | 0.3040 | 0.3230 | 202,783,040 | +0.01(+3.03%) |
Oct 02, 2019 | 0.3159 | 0.3230 | 0.3064 | 0.3135 | 284,839,680 | -0.00(-0.75%) |
Oct 01, 2019 | 0.3396 | 0.3467 | 0.3159 | 0.3159 | 278,387,200 | -0.02(-5.67%) |
Sep 30, 2019 | 0.3301 | 0.3372 | 0.3254 | 0.3349 | 161,018,832 | +0.00(+0.71%) |
Sep 27, 2019 | 0.3277 | 0.3491 | 0.3254 | 0.3325 | 166,673,680 | -0.00(-0.71%) |
Sep 26, 2019 | 0.3396 | 0.3396 | 0.3230 | 0.3349 | 210,011,312 | -0.00(-0.70%) |
Sep 25, 2019 | 0.3301 | 0.3444 | 0.3277 | 0.3372 | 155,806,448 | -0.00(-0.70%) |
Sep 24, 2019 | 0.3634 | 0.3634 | 0.3325 | 0.3396 | 248,774,208 | -0.02(-5.92%) |
Sep 23, 2019 | 0.3752 | 0.3824 | 0.3610 | 0.3610 | 197,393,232 | -0.01(-3.80%) |
Sep 20, 2019 | 0.3942 | 0.3942 | 0.3681 | 0.3752 | 364,696,896 | -0.01(-3.66%) |
Sep 19, 2019 | 0.3919 | 0.3942 | 0.3847 | 0.3895 | 145,819,648 | +0.01(+3.14%) |
Sep 18, 2019 | 0.4204 | 0.4227 | 0.3752 | 0.3776 | 399,007,712 | -0.04(-10.17%) |
Sep 17, 2019 | 0.4821 | 0.4845 | 0.4204 | 0.4204 | 408,704,736 | -0.07(-14.08%) |
Sep 16, 2019 | 0.5058 | 0.5106 | 0.4560 | 0.4892 | 1,106,578,944 | +0.07(+15.73%) |
Sep 13, 2019 | 0.4322 | 0.4441 | 0.4132 | 0.4227 | 207,271,296 | -0.00(-0.56%) |
Sep 12, 2019 | 0.4251 | 0.4299 | 0.4037 | 0.4251 | 206,946,432 | -0.01(-2.19%) |
Sep 11, 2019 | 0.4441 | 0.4702 | 0.4156 | 0.4346 | 302,418,336 | +0.00(+0.00%) |
Sep 10, 2019 | 0.4322 | 0.4750 | 0.4204 | 0.4346 | 506,038,368 | -0.01(-3.17%) |
Sep 09, 2019 | 0.3824 | 0.4512 | 0.3800 | 0.4489 | 398,260,480 | +0.07(+19.62%) |
Sep 06, 2019 | 0.3657 | 0.3800 | 0.3562 | 0.3752 | 165,284,976 | -0.00(-1.25%) |
Sep 05, 2019 | 0.3539 | 0.3800 | 0.3515 | 0.3800 | 288,602,336 | +0.03(+8.84%) |
Sep 04, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 158,265,168 | +0.02(+6.52%) |
Sep 03, 2019 | 0.3325 | 0.3349 | 0.3159 | 0.3277 | 235,982,656 | -0.01(-4.17%) |
Aug 30, 2019 | 0.3610 | 0.3634 | 0.3349 | 0.3420 | 129,632,464 | -0.02(-6.49%) |
Aug 29, 2019 | 0.3562 | 0.3729 | 0.3515 | 0.3657 | 202,934,800 | +0.02(+4.76%) |
Aug 28, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 125,055,080 | +0.02(+5.76%) |
Aug 27, 2019 | 0.3539 | 0.3562 | 0.3159 | 0.3301 | 229,830,496 | -0.02(-6.71%) |
Aug 26, 2019 | 0.3610 | 0.3634 | 0.3515 | 0.3539 | 79,137,808 | +0.00(+1.36%) |
Aug 23, 2019 | 0.3657 | 0.3723 | 0.3420 | 0.3491 | 199,935,328 | -0.03(-8.70%) |
Aug 22, 2019 | 0.3919 | 0.3942 | 0.3752 | 0.3824 | 137,950,960 | -0.00(-0.62%) |
Aug 21, 2019 | 0.3895 | 0.4085 | 0.3800 | 0.3847 | 202,787,712 | +0.01(+1.89%) |
Aug 20, 2019 | 0.3729 | 0.3800 | 0.3586 | 0.3776 | 144,432,256 | -0.00(-0.63%) |
Aug 19, 2019 | 0.3372 | 0.3800 | 0.3349 | 0.3800 | 280,473,408 | +0.05(+15.11%) |
Aug 16, 2019 | 0.3111 | 0.3301 | 0.3064 | 0.3301 | 137,456,480 | +0.02(+7.75%) |
Aug 15, 2019 | 0.3277 | 0.3277 | 0.3040 | 0.3064 | 133,946,864 | -0.01(-4.44%) |
Aug 14, 2019 | 0.3325 | 0.3325 | 0.3135 | 0.3206 | 168,830,848 | -0.02(-6.90%) |
Aug 13, 2019 | 0.3277 | 0.3562 | 0.3254 | 0.3444 | 163,272,720 | +0.01(+3.57%) |
Aug 12, 2019 | 0.3396 | 0.3396 | 0.3254 | 0.3325 | 124,189,248 | -0.01(-2.78%) |
Aug 09, 2019 | 0.3467 | 0.3550 | 0.3349 | 0.3420 | 178,222,512 | -0.01(-2.04%) |
Aug 08, 2019 | 0.3372 | 0.3515 | 0.3301 | 0.3491 | 368,225,792 | +0.02(+5.76%) |
Aug 07, 2019 | 0.3254 | 0.3325 | 0.2992 | 0.3301 | 303,707,808 | +0.00(+0.00%) |
Aug 06, 2019 | 0.3919 | 0.3942 | 0.3277 | 0.3301 | 395,352,640 | -0.04(-10.90%) |
Aug 05, 2019 | 0.3776 | 0.3847 | 0.3586 | 0.3705 | 334,488,416 | -0.02(-4.88%) |
Aug 02, 2019 | 0.4014 | 0.4014 | 0.3871 | 0.3895 | 86,512,176 | -0.00(-0.61%) |
Aug 01, 2019 | 0.4227 | 0.4251 | 0.3847 | 0.3919 | 234,435,248 | -0.04(-8.84%) |
Jul 31, 2019 | 0.4322 | 0.4441 | 0.4204 | 0.4299 | 252,489,392 | +0.00(+0.56%) |
Jul 30, 2019 | 0.3871 | 0.4275 | 0.3776 | 0.4275 | 261,458,912 | +0.04(+9.76%) |
Jul 29, 2019 | 0.3919 | 0.3990 | 0.3776 | 0.3895 | 156,746,416 | -0.00(-0.61%) |
Jul 26, 2019 | 0.4014 | 0.4061 | 0.3847 | 0.3919 | 162,398,080 | -0.01(-1.79%) |
Jul 25, 2019 | 0.4180 | 0.4227 | 0.3990 | 0.3990 | 235,105,776 | -0.01(-2.89%) |
Jul 24, 2019 | 0.3966 | 0.4180 | 0.3966 | 0.4109 | 187,546,240 | +0.01(+2.98%) |
Jul 23, 2019 | 0.3919 | 0.3990 | 0.3847 | 0.3990 | 157,075,440 | +0.01(+2.44%) |
Jul 22, 2019 | 0.3895 | 0.4037 | 0.3800 | 0.3895 | 172,476,064 | +0.00(+1.23%) |
Jul 19, 2019 | 0.3824 | 0.3895 | 0.3729 | 0.3847 | 180,128,320 | +0.01(+2.53%) |
Jul 18, 2019 | 0.4061 | 0.4061 | 0.3729 | 0.3752 | 333,583,264 | -0.03(-7.06%) |
Jul 17, 2019 | 0.4251 | 0.4275 | 0.4037 | 0.4037 | 228,669,168 | -0.02(-3.95%) |
Jul 16, 2019 | 0.4346 | 0.4370 | 0.4180 | 0.4204 | 245,077,088 | -0.02(-3.80%) |
Jul 15, 2019 | 0.4583 | 0.4583 | 0.4346 | 0.4370 | 233,283,840 | -0.02(-4.66%) |
Jul 12, 2019 | 0.4536 | 0.4655 | 0.4489 | 0.4583 | 173,047,088 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4536 | 0.4583 | 0.4465 | 0.4489 | 134,913,248 | -0.00(-1.05%) |
Jul 10, 2019 | 0.4346 | 0.4560 | 0.4322 | 0.4536 | 220,665,024 | +0.02(+5.52%) |
Jul 09, 2019 | 0.4275 | 0.4322 | 0.4180 | 0.4299 | 183,989,744 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4370 | 0.4394 | 0.4275 | 0.4299 | 189,254,096 | -0.01(-2.16%) |
Jul 05, 2019 | 0.4394 | 0.4441 | 0.4275 | 0.4394 | 162,418,288 | +0.00(+0.54%) |
Jul 03, 2019 | 0.4536 | 0.4560 | 0.4346 | 0.4370 | 130,231,656 | -0.00(-0.54%) |
Jul 02, 2019 | 0.4631 | 0.4631 | 0.4394 | 0.4394 | 493,086,336 | -0.03(-5.61%) |
Jul 01, 2019 | 0.4868 | 0.4940 | 0.4583 | 0.4655 | 263,320,352 | +0.00(+0.51%) |
Jun 28, 2019 | 0.4583 | 0.4678 | 0.4512 | 0.4631 | 230,387,952 | +0.02(+3.72%) |
Jun 27, 2019 | 0.4489 | 0.4536 | 0.4417 | 0.4465 | 106,229,296 | -0.01(-1.57%) |
Jun 26, 2019 | 0.4465 | 0.4631 | 0.4370 | 0.4536 | 159,916,976 | +0.02(+4.37%) |
Jun 25, 2019 | 0.4489 | 0.4536 | 0.4275 | 0.4346 | 221,867,104 | -0.02(-4.19%) |
Jun 24, 2019 | 0.4678 | 0.4726 | 0.4441 | 0.4536 | 176,689,104 | -0.01(-2.05%) |
Jun 21, 2019 | 0.4773 | 0.4821 | 0.4489 | 0.4631 | 298,550,912 | -0.01(-1.52%) |
Jun 20, 2019 | 0.4536 | 0.4750 | 0.4489 | 0.4702 | 366,081,696 | +0.04(+8.20%) |
Jun 19, 2019 | 0.4512 | 0.4536 | 0.4322 | 0.4346 | 159,231,440 | -0.02(-3.68%) |
Jun 18, 2019 | 0.4346 | 0.4607 | 0.4324 | 0.4512 | 191,268,000 | +0.02(+3.83%) |
Jun 17, 2019 | 0.4156 | 0.4394 | 0.4109 | 0.4346 | 174,739,536 | +0.01(+3.39%) |
Jun 14, 2019 | 0.4322 | 0.4322 | 0.4156 | 0.4204 | 189,715,376 | -0.01(-3.28%) |
Jun 13, 2019 | 0.4346 | 0.4417 | 0.4156 | 0.4346 | 232,826,736 | +0.01(+2.81%) |
Jun 12, 2019 | 0.4465 | 0.4489 | 0.4156 | 0.4227 | 256,859,632 | -0.03(-6.32%) |
Jun 11, 2019 | 0.4560 | 0.4655 | 0.4489 | 0.4512 | 103,327,256 | +0.00(+0.00%) |
Jun 10, 2019 | 0.4560 | 0.4726 | 0.4465 | 0.4512 | 145,562,704 | +0.00(+0.53%) |
Jun 07, 2019 | 0.4489 | 0.4678 | 0.4417 | 0.4489 | 153,337,776 | -0.00(-1.05%) |
Jun 06, 2019 | 0.4536 | 0.4560 | 0.4346 | 0.4536 | 175,055,888 | +0.00(+1.06%) |
Jun 05, 2019 | 0.4797 | 0.4821 | 0.4394 | 0.4489 | 194,402,032 | -0.03(-5.97%) |
Jun 04, 2019 | 0.4726 | 0.4940 | 0.4726 | 0.4773 | 205,631,776 | +0.01(+2.55%) |
Jun 03, 2019 | 0.4607 | 0.4726 | 0.4560 | 0.4655 | 164,849,840 | +0.01(+2.08%) |
May 31, 2019 | 0.4631 | 0.4702 | 0.4512 | 0.4560 | 166,776,416 | -0.03(-5.88%) |
May 30, 2019 | 0.5035 | 0.5082 | 0.4726 | 0.4845 | 158,364,208 | -0.02(-4.67%) |
May 29, 2019 | 0.4512 | 0.5130 | 0.4512 | 0.5082 | 283,844,736 | +0.05(+10.31%) |
May 28, 2019 | 0.4773 | 0.4821 | 0.4536 | 0.4607 | 163,834,064 | -0.02(-3.48%) |
May 24, 2019 | 0.5058 | 0.5058 | 0.4750 | 0.4773 | 153,049,760 | -0.01(-2.43%) |
May 23, 2019 | 0.4940 | 0.4963 | 0.4678 | 0.4892 | 218,303,264 | -0.03(-5.94%) |
May 22, 2019 | 0.5533 | 0.5557 | 0.5201 | 0.5201 | 167,112,992 | -0.05(-7.98%) |
May 21, 2019 | 0.5510 | 0.5700 | 0.5438 | 0.5652 | 129,302,272 | +0.02(+3.48%) |
May 20, 2019 | 0.5700 | 0.5723 | 0.5391 | 0.5462 | 176,126,832 | -0.03(-4.56%) |
May 17, 2019 | 0.5866 | 0.5937 | 0.5676 | 0.5723 | 178,084,000 | -0.03(-4.74%) |
May 16, 2019 | 0.6056 | 0.6175 | 0.5937 | 0.6008 | 189,452,560 | +0.01(+1.20%) |
May 15, 2019 | 0.5890 | 0.5961 | 0.5771 | 0.5937 | 141,931,712 | -0.00(-0.79%) |
May 14, 2019 | 0.5818 | 0.6080 | 0.5747 | 0.5985 | 170,478,800 | +0.03(+5.00%) |
May 13, 2019 | 0.6008 | 0.6056 | 0.5510 | 0.5700 | 288,804,224 | -0.05(-8.05%) |
May 10, 2019 | 0.6341 | 0.6365 | 0.6008 | 0.6198 | 232,526,176 | -0.02(-2.61%) |
May 09, 2019 | 0.6697 | 0.6721 | 0.6198 | 0.6365 | 326,815,008 | -0.05(-7.27%) |
May 08, 2019 | 0.6365 | 0.6982 | 0.6365 | 0.6863 | 293,527,136 | +0.03(+3.96%) |
May 07, 2019 | 0.6745 | 0.6792 | 0.6483 | 0.6602 | 261,524,976 | -0.03(-3.81%) |
May 06, 2019 | 0.6483 | 0.6887 | 0.6483 | 0.6863 | 194,412,352 | +0.02(+2.48%) |
May 03, 2019 | 0.6555 | 0.6816 | 0.6507 | 0.6697 | 124,230,480 | +0.02(+3.30%) |
May 02, 2019 | 0.6602 | 0.6816 | 0.6412 | 0.6483 | 224,532,288 | -0.02(-3.53%) |
May 01, 2019 | 0.6887 | 0.6911 | 0.6650 | 0.6721 | 183,581,168 | -0.02(-2.75%) |
Apr 30, 2019 | 0.7101 | 0.7101 | 0.6792 | 0.6911 | 173,857,264 | -0.01(-1.36%) |
Apr 29, 2019 | 0.7077 | 0.7148 | 0.6958 | 0.7006 | 83,108,296 | -0.00(-0.67%) |
Apr 26, 2019 | 0.6887 | 0.7148 | 0.6816 | 0.7053 | 201,425,088 | +0.01(+1.02%) |
Apr 25, 2019 | 0.7291 | 0.7315 | 0.6982 | 0.6982 | 130,728,760 | -0.03(-4.23%) |
Apr 24, 2019 | 0.7528 | 0.7552 | 0.7243 | 0.7291 | 133,828,928 | -0.02(-2.85%) |
Apr 23, 2019 | 0.7410 | 0.7600 | 0.7338 | 0.7505 | 147,315,920 | +0.01(+1.94%) |
Apr 22, 2019 | 0.7172 | 0.7410 | 0.7077 | 0.7362 | 139,859,680 | +0.05(+6.53%) |
Apr 18, 2019 | 0.7315 | 0.7315 | 0.6887 | 0.6911 | 179,047,840 | -0.04(-4.90%) |
Apr 17, 2019 | 0.7433 | 0.7481 | 0.7267 | 0.7267 | 117,820,832 | -0.01(-0.97%) |
Apr 16, 2019 | 0.7338 | 0.7410 | 0.7243 | 0.7338 | 122,697,664 | +0.00(+0.65%) |
Apr 15, 2019 | 0.7457 | 0.7481 | 0.7267 | 0.7291 | 157,769,440 | -0.02(-3.15%) |
Apr 12, 2019 | 0.8027 | 0.8063 | 0.7481 | 0.7528 | 315,754,784 | -0.04(-4.80%) |
Apr 11, 2019 | 0.7980 | 0.8122 | 0.7766 | 0.7908 | 169,004,240 | -0.02(-2.06%) |
Apr 10, 2019 | 0.7980 | 0.8170 | 0.7908 | 0.8075 | 151,914,608 | +0.01(+1.80%) |
Apr 09, 2019 | 0.8146 | 0.8146 | 0.7861 | 0.7932 | 198,994,848 | -0.02(-2.91%) |
Apr 08, 2019 | 0.8217 | 0.8478 | 0.8027 | 0.8170 | 221,307,344 | +0.01(+0.88%) |
Apr 05, 2019 | 0.7623 | 0.8217 | 0.7600 | 0.8098 | 272,362,496 | +0.05(+6.23%) |
Apr 04, 2019 | 0.7457 | 0.7623 | 0.7410 | 0.7623 | 125,316,752 | +0.02(+2.23%) |
Apr 03, 2019 | 0.7623 | 0.7671 | 0.7362 | 0.7457 | 192,713,824 | -0.01(-1.87%) |
Apr 02, 2019 | 0.7505 | 0.7671 | 0.7481 | 0.7600 | 180,944,272 | +0.01(+1.59%) |
Apr 01, 2019 | 0.7481 | 0.7623 | 0.7410 | 0.7481 | 165,314,304 | +0.01(+1.61%) |
Mar 29, 2019 | 0.7576 | 0.7623 | 0.7338 | 0.7362 | 170,670,112 | -0.01(-1.27%) |
Mar 28, 2019 | 0.7410 | 0.7576 | 0.7338 | 0.7457 | 139,683,536 | -0.01(-1.57%) |
Mar 27, 2019 | 0.7576 | 0.7695 | 0.7291 | 0.7576 | 152,919,648 | +0.00(+0.00%) |
Mar 26, 2019 | 0.7600 | 0.7742 | 0.7505 | 0.7576 | 165,978,032 | +0.02(+2.90%) |
Mar 25, 2019 | 0.7362 | 0.7457 | 0.7101 | 0.7362 | 149,369,808 | -0.00(-0.64%) |
Mar 22, 2019 | 0.7576 | 0.7623 | 0.7196 | 0.7410 | 212,785,296 | -0.03(-4.00%) |
Mar 21, 2019 | 0.7718 | 0.7885 | 0.7600 | 0.7718 | 187,697,232 | -0.00(-0.31%) |
Mar 20, 2019 | 0.7410 | 0.7956 | 0.7362 | 0.7742 | 260,239,872 | +0.02(+3.16%) |
Mar 19, 2019 | 0.7671 | 0.8027 | 0.7433 | 0.7505 | 247,652,720 | +0.00(+0.32%) |
Mar 18, 2019 | 0.7172 | 0.7528 | 0.7148 | 0.7481 | 150,918,288 | +0.04(+6.06%) |
Mar 15, 2019 | 0.7291 | 0.7350 | 0.7030 | 0.7053 | 200,970,304 | -0.03(-4.19%) |
Mar 14, 2019 | 0.7172 | 0.7410 | 0.7172 | 0.7362 | 169,169,200 | +0.02(+2.65%) |
Mar 13, 2019 | 0.6982 | 0.7196 | 0.6935 | 0.7172 | 139,925,328 | +0.03(+4.86%) |
Mar 12, 2019 | 0.6602 | 0.6958 | 0.6578 | 0.6840 | 150,004,256 | +0.03(+4.73%) |
Mar 11, 2019 | 0.6531 | 0.6626 | 0.6341 | 0.6531 | 166,164,928 | +0.00(+0.73%) |
Mar 08, 2019 | 0.6840 | 0.6840 | 0.6436 | 0.6483 | 228,219,840 | -0.06(-8.08%) |
Mar 07, 2019 | 0.7125 | 0.7220 | 0.6911 | 0.7053 | 205,854,784 | -0.00(-0.34%) |
Mar 06, 2019 | 0.7315 | 0.7362 | 0.7053 | 0.7077 | 199,729,120 | -0.04(-5.10%) |
Mar 05, 2019 | 0.7623 | 0.7647 | 0.7338 | 0.7457 | 186,053,552 | -0.01(-1.57%) |
Mar 04, 2019 | 0.7647 | 0.7885 | 0.7243 | 0.7576 | 319,920,448 | +0.01(+1.92%) |
Mar 01, 2019 | 0.7148 | 0.7647 | 0.7125 | 0.7433 | 342,070,784 | +0.04(+5.74%) |
Feb 28, 2019 | 0.7006 | 0.7053 | 0.6721 | 0.7030 | 241,752,352 | +0.01(+2.07%) |
Feb 27, 2019 | 0.6816 | 0.7101 | 0.6483 | 0.6887 | 509,219,200 | +0.06(+10.27%) |
Feb 26, 2019 | 0.6270 | 0.6341 | 0.6080 | 0.6246 | 178,903,200 | -0.00(-0.38%) |
Feb 25, 2019 | 0.6127 | 0.6270 | 0.6056 | 0.6270 | 162,453,168 | +0.01(+1.54%) |
Feb 22, 2019 | 0.6246 | 0.6388 | 0.6103 | 0.6175 | 141,534,176 | +0.00(+0.00%) |
Feb 21, 2019 | 0.6483 | 0.6531 | 0.6127 | 0.6175 | 212,129,728 | -0.04(-5.45%) |
Feb 20, 2019 | 0.6317 | 0.6531 | 0.6293 | 0.6531 | 148,164,320 | +0.02(+2.61%) |
Feb 19, 2019 | 0.6270 | 0.6388 | 0.6222 | 0.6365 | 127,415,664 | +0.01(+2.29%) |
Feb 15, 2019 | 0.6056 | 0.6222 | 0.6032 | 0.6222 | 114,904,064 | +0.03(+4.38%) |
Feb 14, 2019 | 0.5913 | 0.6080 | 0.5795 | 0.5961 | 154,578,176 | +0.00(+0.80%) |
Feb 13, 2019 | 0.5795 | 0.5985 | 0.5747 | 0.5913 | 170,527,872 | +0.02(+3.32%) |
Feb 12, 2019 | 0.5913 | 0.5985 | 0.5723 | 0.5723 | 222,531,600 | +0.00(+0.42%) |
Feb 11, 2019 | 0.5723 | 0.5866 | 0.5581 | 0.5700 | 175,338,848 | +0.00(+0.42%) |
Feb 08, 2019 | 0.5890 | 0.5985 | 0.5438 | 0.5676 | 224,474,784 | -0.02(-3.24%) |
Feb 07, 2019 | 0.6056 | 0.6103 | 0.5700 | 0.5866 | 246,200,288 | -0.03(-5.00%) |
Feb 06, 2019 | 0.6412 | 0.6483 | 0.6127 | 0.6175 | 190,571,904 | -0.02(-3.70%) |
Feb 05, 2019 | 0.6602 | 0.6673 | 0.6412 | 0.6412 | 251,875,680 | -0.02(-3.23%) |
Feb 04, 2019 | 0.6626 | 0.6697 | 0.6507 | 0.6626 | 183,082,464 | -0.01(-1.76%) |