Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.5311 | 0.5600 | 0.5100 | 0.5187 | 3,275,200 | -0.01(-2.13%) |
Dec 30, 2019 | 0.5200 | 0.5569 | 0.5000 | 0.5300 | 2,124,292 | +0.03(+6.88%) |
Dec 27, 2019 | 0.5800 | 0.5900 | 0.4800 | 0.4959 | 3,680,400 | -0.07(-13.00%) |
Dec 26, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 2,140,693 | +0.02(+3.83%) |
Dec 24, 2019 | 0.5504 | 0.5504 | 0.5422 | 0.5490 | 1,189,400 | +0.01(+1.67%) |
Dec 23, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5400 | 4,702,538 | +0.05(+9.36%) |
Dec 20, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4938 | 9,315,000 | +0.02(+4.62%) |
Dec 19, 2019 | 0.4493 | 0.4702 | 0.4300 | 0.4720 | 6,379,354 | +0.03(+7.27%) |
Dec 18, 2019 | 0.4500 | 0.4500 | 0.4230 | 0.4400 | 2,772,676 | +0.01(+2.33%) |
Dec 17, 2019 | 0.4200 | 0.4300 | 0.3900 | 0.4300 | 1,834,243 | +0.02(+5.24%) |
Dec 16, 2019 | 0.3999 | 0.4086 | 0.3800 | 0.4086 | 1,627,315 | +0.02(+5.58%) |
Dec 13, 2019 | 0.3999 | 0.4000 | 0.3810 | 0.3870 | 1,442,000 | -0.01(-2.47%) |
Dec 12, 2019 | 0.4011 | 0.4200 | 0.3900 | 0.3968 | 1,867,597 | -0.03(-5.97%) |
Dec 11, 2019 | 0.4300 | 0.4450 | 0.4101 | 0.4220 | 749,307 | +0.01(+1.64%) |
Dec 10, 2019 | 0.4800 | 0.4800 | 0.4020 | 0.4152 | 4,410,453 | -0.06(-13.50%) |
Dec 09, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,805,485 | +0.02(+5.29%) |
Dec 06, 2019 | 0.4365 | 0.4730 | 0.4350 | 0.4559 | 2,544,000 | +0.02(+3.61%) |
Dec 05, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 1,076,695 | +0.00(+0.80%) |
Dec 04, 2019 | 0.4500 | 0.4800 | 0.4209 | 0.4365 | 2,403,236 | +0.00(+0.83%) |
Dec 03, 2019 | 0.4000 | 0.4444 | 0.3900 | 0.4329 | 2,287,775 | +0.04(+11.00%) |
Dec 02, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 1,252,697 | +0.00(+0.00%) |
Nov 29, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 3,540,100 | +0.02(+6.04%) |
Nov 27, 2019 | 0.3800 | 0.3900 | 0.3537 | 0.3678 | 3,318,200 | -0.00(-0.62%) |
Nov 26, 2019 | 0.3652 | 0.3797 | 0.3600 | 0.3701 | 849,470 | +0.00(+1.18%) |
Nov 25, 2019 | 0.3672 | 0.3672 | 0.3550 | 0.3658 | 471,081 | -0.00(-0.35%) |
Nov 22, 2019 | 0.3500 | 0.3698 | 0.3500 | 0.3671 | 561,000 | +0.01(+3.50%) |
Nov 21, 2019 | 0.3500 | 0.3643 | 0.3500 | 0.3547 | 980,745 | +0.00(+1.34%) |
Nov 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 1,146,973 | -0.01(-2.13%) |
Nov 19, 2019 | 0.3725 | 0.3750 | 0.3555 | 0.3576 | 766,172 | -0.02(-4.28%) |
Nov 18, 2019 | 0.3860 | 0.3900 | 0.3700 | 0.3736 | 458,048 | -0.01(-3.31%) |
Nov 15, 2019 | 0.3830 | 0.3900 | 0.3700 | 0.3864 | 1,054,000 | -0.00(-0.03%) |
Nov 14, 2019 | 0.3900 | 0.3900 | 0.3799 | 0.3865 | 398,019 | -0.00(-0.10%) |
Nov 13, 2019 | 0.3950 | 0.3960 | 0.3800 | 0.3869 | 411,971 | -0.00(-0.79%) |
Nov 12, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 452,562 | -0.01(-1.27%) |
Nov 11, 2019 | 0.3935 | 0.4054 | 0.3900 | 0.3950 | 1,419,708 | +0.02(+4.03%) |
Nov 08, 2019 | 0.3800 | 0.3940 | 0.3691 | 0.3797 | 534,500 | -0.00(-0.08%) |
Nov 07, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 445,791 | +0.01(+2.70%) |
Nov 06, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 541,931 | -0.01(-2.63%) |
Nov 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 931,562 | -0.02(-4.31%) |
Nov 04, 2019 | 0.3920 | 0.4070 | 0.3887 | 0.3971 | 1,254,500 | +0.01(+1.53%) |
Nov 01, 2019 | 0.3800 | 0.3999 | 0.3750 | 0.3911 | 927,600 | +0.01(+2.38%) |
Oct 31, 2019 | 0.3907 | 0.4000 | 0.3761 | 0.3820 | 289,104 | -0.01(-2.55%) |
Oct 30, 2019 | 0.3993 | 0.3993 | 0.3800 | 0.3920 | 269,083 | +0.01(+1.42%) |
Oct 29, 2019 | 0.3900 | 0.4000 | 0.3810 | 0.3865 | 547,658 | -0.00(-0.46%) |
Oct 28, 2019 | 0.3700 | 0.3950 | 0.3648 | 0.3883 | 489,513 | +0.01(+2.83%) |
Oct 25, 2019 | 0.3800 | 0.3830 | 0.3700 | 0.3776 | 404,100 | +0.01(+2.05%) |
Oct 24, 2019 | 0.3984 | 0.3996 | 0.3700 | 0.3700 | 490,771 | -0.02(-5.15%) |
Oct 23, 2019 | 0.3965 | 0.4100 | 0.3800 | 0.3901 | 1,062,192 | -0.00(-1.09%) |
Oct 22, 2019 | 0.3740 | 0.4000 | 0.3700 | 0.3944 | 1,148,365 | +0.02(+6.45%) |
Oct 21, 2019 | 0.3574 | 0.3750 | 0.3574 | 0.3705 | 671,381 | +0.01(+3.64%) |
Oct 18, 2019 | 0.3500 | 0.3578 | 0.3460 | 0.3575 | 292,400 | +0.01(+2.73%) |
Oct 17, 2019 | 0.3578 | 0.3578 | 0.3460 | 0.3480 | 256,311 | -0.00(-1.05%) |
Oct 16, 2019 | 0.3600 | 0.3600 | 0.3466 | 0.3517 | 325,163 | -0.00(-0.90%) |
Oct 15, 2019 | 0.3553 | 0.3578 | 0.3500 | 0.3549 | 280,758 | +0.00(+0.34%) |
Oct 14, 2019 | 0.3365 | 0.3555 | 0.3365 | 0.3537 | 443,708 | +0.01(+3.42%) |
Oct 11, 2019 | 0.3600 | 0.3657 | 0.3405 | 0.3420 | 894,400 | -0.01(-2.29%) |
Oct 10, 2019 | 0.3600 | 0.3750 | 0.3475 | 0.3500 | 2,285,103 | -0.02(-4.76%) |
Oct 09, 2019 | 0.3700 | 0.3797 | 0.3610 | 0.3675 | 590,366 | +0.00(+1.24%) |
Oct 08, 2019 | 0.3726 | 0.3851 | 0.3610 | 0.3630 | 440,551 | -0.01(-3.43%) |
Oct 07, 2019 | 0.3824 | 0.3889 | 0.3724 | 0.3759 | 245,060 | -0.00(-0.48%) |
Oct 04, 2019 | 0.3789 | 0.3840 | 0.3720 | 0.3777 | 1,816,300 | +0.00(+0.59%) |
Oct 03, 2019 | 0.3900 | 0.4079 | 0.3620 | 0.3755 | 1,003,480 | -0.01(-2.47%) |
Oct 02, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.3850 | 1,025,752 | -0.01(-1.53%) |
Oct 01, 2019 | 0.4100 | 0.4100 | 0.3835 | 0.3910 | 527,791 | -0.02(-5.49%) |
Sep 30, 2019 | 0.4162 | 0.4244 | 0.4000 | 0.4137 | 621,889 | -0.00(-0.60%) |
Sep 27, 2019 | 0.4200 | 0.4300 | 0.4020 | 0.4162 | 354,000 | -0.00(-0.62%) |
Sep 26, 2019 | 0.4194 | 0.4387 | 0.4068 | 0.4188 | 383,076 | -0.01(-1.55%) |
Sep 25, 2019 | 0.4209 | 0.4396 | 0.4100 | 0.4254 | 403,476 | +0.00(+0.33%) |
Sep 24, 2019 | 0.4413 | 0.4423 | 0.4100 | 0.4240 | 1,483,878 | -0.01(-1.40%) |
Sep 23, 2019 | 0.4100 | 0.4471 | 0.4000 | 0.4300 | 1,130,225 | -0.01(-2.27%) |
Sep 20, 2019 | 0.4000 | 0.4500 | 0.3905 | 0.4400 | 3,557,900 | +0.03(+7.32%) |
Sep 19, 2019 | 0.4084 | 0.4200 | 0.3920 | 0.4100 | 1,248,130 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3947 | 0.4100 | 0.3850 | 0.4100 | 839,452 | +0.02(+5.07%) |
Sep 17, 2019 | 0.4200 | 0.4348 | 0.3806 | 0.3902 | 1,300,471 | -0.02(-3.82%) |
Sep 16, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4057 | 1,299,368 | -0.02(-4.72%) |
Sep 13, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4258 | 1,153,700 | -0.01(-3.23%) |
Sep 12, 2019 | 0.4800 | 0.4800 | 0.4171 | 0.4400 | 4,010,039 | -0.03(-6.38%) |
Sep 11, 2019 | 0.3900 | 0.5049 | 0.3804 | 0.4700 | 10,643,649 | +0.09(+24.83%) |
Sep 10, 2019 | 0.3875 | 0.4050 | 0.3661 | 0.3765 | 3,345,444 | +0.02(+5.46%) |
Sep 09, 2019 | 0.3857 | 0.3857 | 0.3510 | 0.3570 | 1,551,845 | -0.02(-4.21%) |
Sep 06, 2019 | 0.3900 | 0.3910 | 0.3726 | 0.3727 | 1,690,300 | +0.00(+0.73%) |
Sep 05, 2019 | 0.3800 | 0.3853 | 0.3700 | 0.3700 | 795,661 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3809 | 0.3850 | 0.3700 | 0.3700 | 460,187 | -0.01(-2.63%) |
Sep 03, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 598,873 | +0.00(+0.45%) |
Aug 30, 2019 | 0.3790 | 0.3860 | 0.3754 | 0.3783 | 548,100 | -0.00(-0.18%) |
Aug 29, 2019 | 0.3948 | 0.3948 | 0.3725 | 0.3790 | 621,701 | -0.01(-1.81%) |
Aug 28, 2019 | 0.3807 | 0.3948 | 0.3750 | 0.3860 | 818,375 | +0.01(+2.93%) |
Aug 27, 2019 | 0.3929 | 0.3949 | 0.3750 | 0.3750 | 565,817 | -0.01(-3.43%) |
Aug 26, 2019 | 0.3900 | 0.4045 | 0.3828 | 0.3883 | 705,079 | -0.00(-0.94%) |
Aug 23, 2019 | 0.4038 | 0.4300 | 0.3900 | 0.3920 | 591,600 | -0.01(-2.73%) |
Aug 22, 2019 | 0.3942 | 0.4115 | 0.3850 | 0.4030 | 356,629 | +0.01(+2.03%) |
Aug 21, 2019 | 0.3933 | 0.4100 | 0.3812 | 0.3950 | 858,716 | +0.01(+2.15%) |
Aug 20, 2019 | 0.3842 | 0.4000 | 0.3800 | 0.3867 | 515,034 | -0.00(-0.13%) |
Aug 19, 2019 | 0.3919 | 0.4000 | 0.3810 | 0.3872 | 637,901 | -0.01(-1.53%) |
Aug 16, 2019 | 0.3888 | 0.4000 | 0.3830 | 0.3932 | 692,800 | +0.01(+2.37%) |
Aug 15, 2019 | 0.3920 | 0.4049 | 0.3800 | 0.3841 | 762,022 | -0.00(-0.26%) |
Aug 14, 2019 | 0.4120 | 0.4120 | 0.3846 | 0.3851 | 1,091,958 | -0.01(-2.56%) |
Aug 13, 2019 | 0.4020 | 0.4120 | 0.3901 | 0.3952 | 1,429,904 | -0.01(-1.74%) |
Aug 12, 2019 | 0.4185 | 0.4240 | 0.3950 | 0.4022 | 565,724 | -0.02(-3.89%) |
Aug 09, 2019 | 0.4100 | 0.4300 | 0.4062 | 0.4185 | 659,400 | +0.00(+0.79%) |
Aug 08, 2019 | 0.4200 | 0.4347 | 0.4103 | 0.4152 | 2,208,279 | -0.00(-0.65%) |
Aug 07, 2019 | 0.4347 | 0.4400 | 0.4102 | 0.4179 | 592,065 | -0.01(-2.81%) |
Aug 06, 2019 | 0.4224 | 0.4347 | 0.4112 | 0.4300 | 438,434 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4210 | 0.4347 | 0.4000 | 0.4283 | 768,681 | +0.01(+2.32%) |
Aug 02, 2019 | 0.4300 | 0.4644 | 0.3900 | 0.4186 | 2,193,700 | -0.02(-3.66%) |
Aug 01, 2019 | 0.4764 | 0.5000 | 0.4293 | 0.4345 | 1,082,859 | -0.04(-8.56%) |
Jul 31, 2019 | 0.4930 | 0.5042 | 0.4620 | 0.4752 | 1,210,427 | -0.02(-3.43%) |
Jul 30, 2019 | 0.5000 | 0.5004 | 0.4827 | 0.4921 | 545,390 | -0.00(-0.22%) |
Jul 29, 2019 | 0.4600 | 0.5040 | 0.4540 | 0.4932 | 1,214,543 | +0.03(+6.64%) |
Jul 26, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4625 | 1,166,500 | +0.00(+0.33%) |
Jul 25, 2019 | 0.4735 | 0.4804 | 0.4500 | 0.4610 | 340,264 | -0.01(-2.64%) |
Jul 24, 2019 | 0.4206 | 0.4795 | 0.4133 | 0.4735 | 1,637,715 | +0.06(+13.88%) |
Jul 23, 2019 | 0.4550 | 0.4550 | 0.4100 | 0.4158 | 805,910 | -0.02(-5.28%) |
Jul 22, 2019 | 0.4048 | 0.4549 | 0.4000 | 0.4390 | 7,112,004 | +0.04(+9.75%) |
Jul 19, 2019 | 0.4024 | 0.4150 | 0.3900 | 0.4000 | 1,123,700 | -0.00(-0.17%) |
Jul 18, 2019 | 0.4550 | 0.4550 | 0.4000 | 0.4007 | 2,100,532 | -0.04(-8.45%) |
Jul 17, 2019 | 0.4361 | 0.4648 | 0.4295 | 0.4377 | 1,135,128 | +0.00(+0.16%) |
Jul 16, 2019 | 0.4398 | 0.4435 | 0.4315 | 0.4370 | 764,800 | -0.00(-1.09%) |
Jul 15, 2019 | 0.4300 | 0.4500 | 0.4250 | 0.4418 | 722,797 | +0.01(+2.46%) |
Jul 12, 2019 | 0.4424 | 0.4470 | 0.4312 | 0.4312 | 1,099,200 | -0.00(-0.58%) |
Jul 11, 2019 | 0.4550 | 0.4611 | 0.4337 | 0.4337 | 849,424 | -0.02(-3.58%) |
Jul 10, 2019 | 0.4600 | 0.4600 | 0.4413 | 0.4498 | 1,305,991 | -0.01(-2.11%) |
Jul 09, 2019 | 0.4832 | 0.4900 | 0.4500 | 0.4595 | 706,537 | -0.02(-4.17%) |
Jul 08, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4795 | 629,853 | -0.00(-0.77%) |
Jul 05, 2019 | 0.4500 | 0.4950 | 0.4500 | 0.4832 | 974,300 | +0.03(+6.64%) |
Jul 03, 2019 | 0.4569 | 0.4600 | 0.4500 | 0.4531 | 392,700 | -0.00(-0.64%) |
Jul 02, 2019 | 0.4700 | 0.4772 | 0.4280 | 0.4560 | 1,473,131 | -0.01(-2.46%) |
Jul 01, 2019 | 0.4838 | 0.4980 | 0.4675 | 0.4675 | 819,572 | -0.01(-2.60%) |
Jun 28, 2019 | 0.4935 | 0.5120 | 0.4700 | 0.4800 | 1,508,800 | -0.00(-0.02%) |
Jun 27, 2019 | 0.4900 | 0.4948 | 0.4700 | 0.4801 | 841,117 | +0.02(+3.25%) |
Jun 26, 2019 | 0.5850 | 0.5850 | 0.4600 | 0.4650 | 5,398,164 | -0.12(-20.29%) |
Jun 25, 2019 | 0.5649 | 0.5834 | 0.5550 | 0.5834 | 1,068,421 | +0.02(+4.14%) |
Jun 24, 2019 | 0.5700 | 0.5733 | 0.5400 | 0.5602 | 1,248,601 | +0.01(+0.96%) |
Jun 21, 2019 | 0.5715 | 0.5900 | 0.5500 | 0.5549 | 3,848,200 | -0.01(-0.91%) |
Jun 20, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 854,414 | -0.01(-1.75%) |
Jun 19, 2019 | 0.5800 | 0.5925 | 0.5322 | 0.5700 | 1,504,341 | +0.02(+3.20%) |
Jun 18, 2019 | 0.5622 | 0.5748 | 0.5443 | 0.5523 | 673,290 | -0.00(-0.20%) |
Jun 17, 2019 | 0.6000 | 0.6029 | 0.5520 | 0.5534 | 1,137,952 | -0.03(-5.08%) |
Jun 14, 2019 | 0.6249 | 0.6270 | 0.5800 | 0.5830 | 1,133,800 | -0.03(-5.39%) |
Jun 13, 2019 | 0.5200 | 0.6200 | 0.5166 | 0.6162 | 3,642,866 | +0.08(+15.18%) |
Jun 12, 2019 | 0.5244 | 0.5420 | 0.5165 | 0.5350 | 1,496,435 | +0.01(+1.33%) |
Jun 11, 2019 | 0.5300 | 0.5300 | 0.5110 | 0.5280 | 735,189 | +0.00(+0.19%) |
Jun 10, 2019 | 0.5300 | 0.5330 | 0.5200 | 0.5270 | 610,898 | +0.00(+0.29%) |
Jun 07, 2019 | 0.5367 | 0.5400 | 0.5200 | 0.5255 | 1,062,500 | -0.00(-0.45%) |
Jun 06, 2019 | 0.5500 | 0.5580 | 0.5250 | 0.5279 | 622,526 | -0.02(-4.02%) |
Jun 05, 2019 | 0.5300 | 0.5649 | 0.5300 | 0.5500 | 998,195 | +0.03(+4.86%) |
Jun 04, 2019 | 0.5300 | 0.5800 | 0.5245 | 0.5245 | 1,897,437 | -0.02(-4.39%) |
Jun 03, 2019 | 0.5620 | 0.5620 | 0.5248 | 0.5486 | 739,472 | -0.01(-1.19%) |
May 31, 2019 | 0.5079 | 0.5697 | 0.5079 | 0.5552 | 1,444,500 | +0.04(+7.06%) |
May 30, 2019 | 0.5500 | 0.5575 | 0.5060 | 0.5186 | 1,248,672 | -0.04(-7.39%) |
May 29, 2019 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 1,957,369 | +0.01(+1.38%) |
May 28, 2019 | 0.5300 | 0.5778 | 0.5231 | 0.5524 | 1,180,352 | +0.02(+4.23%) |
May 24, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 615,300 | +0.01(+2.51%) |
May 23, 2019 | 0.5311 | 0.5400 | 0.5000 | 0.5170 | 1,338,560 | -0.02(-4.26%) |
May 22, 2019 | 0.5651 | 0.5700 | 0.5101 | 0.5400 | 1,068,549 | -0.02(-3.66%) |
May 21, 2019 | 0.5800 | 0.5780 | 0.5513 | 0.5605 | 675,762 | +0.00(+0.09%) |
May 20, 2019 | 0.5500 | 0.5700 | 0.5350 | 0.5600 | 1,029,197 | +0.02(+3.53%) |
May 17, 2019 | 0.5440 | 0.5773 | 0.5301 | 0.5409 | 2,584,600 | -0.01(-1.17%) |
May 16, 2019 | 0.6211 | 0.6292 | 0.5368 | 0.5473 | 3,910,061 | -0.08(-13.13%) |
May 15, 2019 | 0.6267 | 0.6497 | 0.6251 | 0.6300 | 1,125,158 | -0.01(-1.65%) |
May 14, 2019 | 0.6500 | 0.6525 | 0.6100 | 0.6406 | 2,225,974 | -0.01(-2.18%) |
May 13, 2019 | 0.6800 | 0.6900 | 0.6280 | 0.6549 | 3,351,126 | -0.03(-4.94%) |
May 10, 2019 | 0.6510 | 0.6900 | 0.6338 | 0.6889 | 1,287,400 | +0.02(+3.33%) |
May 09, 2019 | 0.6600 | 0.6700 | 0.6404 | 0.6667 | 1,733,283 | +0.01(+1.17%) |
May 08, 2019 | 0.6250 | 0.6600 | 0.6055 | 0.6590 | 2,400,875 | +0.04(+7.28%) |
May 07, 2019 | 0.6250 | 0.6250 | 0.6000 | 0.6143 | 2,932,514 | -0.00(-0.28%) |
May 06, 2019 | 0.5600 | 0.6300 | 0.5600 | 0.6160 | 4,244,256 | +0.05(+8.80%) |
May 03, 2019 | 0.5500 | 0.5900 | 0.5464 | 0.5662 | 2,092,400 | +0.02(+3.89%) |
May 02, 2019 | 0.5320 | 0.5460 | 0.5300 | 0.5450 | 1,533,144 | +0.02(+2.87%) |
May 01, 2019 | 0.5345 | 0.5400 | 0.5200 | 0.5298 | 1,116,710 | -0.00(-0.88%) |
Apr 30, 2019 | 0.5000 | 0.5500 | 0.4906 | 0.5345 | 2,213,020 | +0.03(+5.15%) |
Apr 29, 2019 | 0.5022 | 0.5083 | 0.4870 | 0.5083 | 758,835 | +0.01(+1.21%) |
Apr 26, 2019 | 0.5050 | 0.5070 | 0.4823 | 0.5022 | 1,503,500 | -0.00(-0.55%) |
Apr 25, 2019 | 0.5040 | 0.5050 | 0.4590 | 0.5050 | 3,243,784 | +0.00(+0.56%) |
Apr 24, 2019 | 0.4375 | 0.5200 | 0.4230 | 0.5022 | 4,977,215 | +0.06(+14.79%) |
Apr 23, 2019 | 0.4200 | 0.4390 | 0.4196 | 0.4375 | 942,681 | +0.01(+1.74%) |
Apr 22, 2019 | 0.4200 | 0.4350 | 0.4100 | 0.4300 | 3,028,510 | +0.01(+1.27%) |
Apr 18, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4246 | 838,800 | -0.01(-1.26%) |
Apr 17, 2019 | 0.4200 | 0.4330 | 0.4172 | 0.4300 | 6,092,840 | +0.01(+2.38%) |
Apr 16, 2019 | 0.4100 | 0.4213 | 0.4112 | 0.4200 | 787,392 | +0.01(+1.57%) |
Apr 15, 2019 | 0.4150 | 0.4175 | 0.4100 | 0.4135 | 622,300 | -0.00(-0.36%) |
Apr 12, 2019 | 0.4150 | 0.4190 | 0.4030 | 0.4150 | 714,800 | +0.00(+0.12%) |
Apr 11, 2019 | 0.4150 | 0.4173 | 0.4060 | 0.4145 | 831,959 | -0.00(-0.12%) |
Apr 10, 2019 | 0.4050 | 0.4192 | 0.4045 | 0.4150 | 1,304,969 | +0.00(+1.19%) |
Apr 09, 2019 | 0.4100 | 0.4173 | 0.4000 | 0.4101 | 1,316,984 | +0.00(+0.00%) |
Apr 08, 2019 | 0.4100 | 0.4214 | 0.4050 | 0.4101 | 1,107,213 | -0.00(-0.12%) |
Apr 05, 2019 | 0.4200 | 0.4280 | 0.4074 | 0.4106 | 3,104,800 | -0.01(-2.35%) |
Apr 04, 2019 | 0.4247 | 0.4380 | 0.4193 | 0.4205 | 991,837 | -0.00(-0.43%) |
Apr 03, 2019 | 0.4200 | 0.4247 | 0.4120 | 0.4223 | 592,748 | +0.01(+1.30%) |
Apr 02, 2019 | 0.4156 | 0.4247 | 0.4060 | 0.4169 | 1,227,770 | -0.01(-1.84%) |
Apr 01, 2019 | 0.4300 | 0.4350 | 0.4100 | 0.4247 | 1,404,223 | -0.01(-1.23%) |
Mar 29, 2019 | 0.4326 | 0.4373 | 0.4112 | 0.4300 | 1,236,500 | +0.01(+1.73%) |
Mar 28, 2019 | 0.4300 | 0.4349 | 0.4169 | 0.4227 | 829,893 | -0.00(-0.54%) |
Mar 27, 2019 | 0.4300 | 0.4350 | 0.4120 | 0.4250 | 850,785 | -0.00(-1.07%) |
Mar 26, 2019 | 0.4200 | 0.4350 | 0.4200 | 0.4296 | 1,257,790 | +0.00(+1.15%) |
Mar 25, 2019 | 0.4300 | 0.4401 | 0.4200 | 0.4247 | 684,740 | -0.01(-1.23%) |
Mar 22, 2019 | 0.4200 | 0.4352 | 0.4200 | 0.4300 | 1,168,100 | -0.01(-1.19%) |
Mar 21, 2019 | 0.4545 | 0.4545 | 0.4350 | 0.4352 | 1,377,672 | -0.01(-3.29%) |
Mar 20, 2019 | 0.4581 | 0.4581 | 0.4320 | 0.4500 | 1,001,767 | -0.01(-1.77%) |
Mar 19, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4581 | 1,143,805 | -0.01(-2.24%) |
Mar 18, 2019 | 0.4400 | 0.4686 | 0.4300 | 0.4686 | 1,189,322 | +0.03(+6.50%) |
Mar 15, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 4,281,700 | +0.01(+1.17%) |
Mar 14, 2019 | 0.4300 | 0.4454 | 0.4150 | 0.4349 | 8,017,849 | +0.01(+1.40%) |
Mar 13, 2019 | 0.4094 | 0.4349 | 0.4002 | 0.4289 | 2,354,503 | +0.03(+7.17%) |
Mar 12, 2019 | 0.3900 | 0.4164 | 0.3900 | 0.4002 | 1,491,031 | +0.01(+1.94%) |
Mar 11, 2019 | 0.4162 | 0.4172 | 0.3900 | 0.3926 | 2,435,261 | -0.01(-3.06%) |
Mar 08, 2019 | 0.4220 | 0.4261 | 0.4000 | 0.4050 | 1,468,500 | -0.01(-3.57%) |
Mar 07, 2019 | 0.4308 | 0.4401 | 0.4151 | 0.4200 | 1,480,359 | -0.02(-4.55%) |
Mar 06, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 1,790,802 | -0.01(-2.22%) |
Mar 05, 2019 | 0.4300 | 0.4600 | 0.4100 | 0.4500 | 6,390,371 | +0.03(+6.66%) |
Mar 04, 2019 | 0.4500 | 0.4978 | 0.4100 | 0.4219 | 9,729,934 | -0.04(-8.28%) |
Mar 01, 2019 | 0.4870 | 0.5150 | 0.4500 | 0.4600 | 5,670,800 | -0.04(-8.00%) |
Feb 28, 2019 | 0.5100 | 0.5400 | 0.4900 | 0.5000 | 12,179,568 | +0.00(+0.97%) |
Feb 27, 2019 | 0.5362 | 0.5400 | 0.4774 | 0.4952 | 6,073,754 | -0.04(-8.30%) |
Feb 26, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 2,917,331 | -0.01(-1.82%) |
Feb 25, 2019 | 0.6000 | 0.6095 | 0.5401 | 0.5500 | 4,673,207 | -0.04(-7.56%) |
Feb 22, 2019 | 0.6300 | 0.6450 | 0.5850 | 0.5950 | 3,045,700 | -0.04(-6.52%) |
Feb 21, 2019 | 0.6500 | 0.6500 | 0.6201 | 0.6365 | 1,063,114 | +0.00(+0.68%) |
Feb 20, 2019 | 0.6650 | 0.6684 | 0.6000 | 0.6322 | 2,401,608 | -0.04(-5.49%) |
Feb 19, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6689 | 1,875,090 | +0.03(+4.52%) |
Feb 15, 2019 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 2,330,500 | +0.04(+6.67%) |
Feb 14, 2019 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 1,770,551 | +0.02(+4.17%) |
Feb 13, 2019 | 0.5970 | 0.5970 | 0.5750 | 0.5760 | 878,666 | -0.00(-0.41%) |
Feb 12, 2019 | 0.5940 | 0.5999 | 0.5776 | 0.5784 | 1,334,924 | +0.00(+0.33%) |
Feb 11, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.5765 | 1,003,154 | +0.00(+0.09%) |
Feb 08, 2019 | 0.5940 | 0.5990 | 0.5750 | 0.5760 | 2,131,500 | -0.01(-2.07%) |
Feb 07, 2019 | 0.6200 | 0.6363 | 0.5848 | 0.5882 | 1,842,247 | -0.04(-5.65%) |
Feb 06, 2019 | 0.6350 | 0.6451 | 0.6200 | 0.6234 | 731,685 | -0.01(-1.05%) |
Feb 05, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 988,770 | -0.01(-1.59%) |
Feb 04, 2019 | 0.6500 | 0.6562 | 0.6325 | 0.6402 | 1,223,295 | +0.00(+0.03%) |
Feb 01, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 2,080,600 | -0.02(-2.68%) |
Jan 31, 2019 | 0.6581 | 0.6900 | 0.6501 | 0.6576 | 927,253 | -0.01(-2.19%) |
Jan 30, 2019 | 0.6752 | 0.6752 | 0.6521 | 0.6723 | 851,711 | +0.00(+0.33%) |
Jan 29, 2019 | 0.6501 | 0.6767 | 0.6500 | 0.6701 | 1,160,338 | +0.01(+1.18%) |
Jan 28, 2019 | 0.6719 | 0.6800 | 0.6489 | 0.6623 | 1,883,289 | -0.02(-3.31%) |
Jan 25, 2019 | 0.6730 | 0.6850 | 0.6560 | 0.6850 | 1,917,000 | +0.01(+1.83%) |
Jan 24, 2019 | 0.6600 | 0.6850 | 0.6433 | 0.6727 | 1,064,256 | +0.00(+0.04%) |
Jan 23, 2019 | 0.6367 | 0.7000 | 0.6133 | 0.6724 | 1,710,501 | +0.03(+5.16%) |
Jan 22, 2019 | 0.6438 | 0.6600 | 0.5500 | 0.6394 | 2,947,003 | -0.02(-3.12%) |
Jan 18, 2019 | 0.7100 | 0.7100 | 0.6300 | 0.6600 | 1,971,100 | -0.04(-5.06%) |
Jan 17, 2019 | 0.7027 | 0.7100 | 0.6940 | 0.6952 | 978,938 | -0.01(-0.83%) |
Jan 16, 2019 | 0.7186 | 0.7186 | 0.6900 | 0.7010 | 1,561,591 | -0.01(-1.27%) |
Jan 15, 2019 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 1,402,542 | +0.00(+0.47%) |
Jan 14, 2019 | 0.7162 | 0.7250 | 0.6900 | 0.7067 | 2,110,749 | +0.01(+0.96%) |
Jan 11, 2019 | 0.7000 | 0.7250 | 0.6610 | 0.7000 | 1,977,900 | +0.01(+1.45%) |
Jan 10, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 2,334,785 | +0.02(+3.19%) |
Jan 09, 2019 | 0.6425 | 0.6900 | 0.6201 | 0.6687 | 1,523,274 | +0.03(+4.48%) |
Jan 08, 2019 | 0.7000 | 0.7100 | 0.6000 | 0.6400 | 4,237,629 | -0.05(-7.91%) |
Jan 07, 2019 | 0.7050 | 0.7250 | 0.6900 | 0.6950 | 3,393,116 | -0.01(-0.71%) |
Jan 04, 2019 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 4,241,200 | +0.02(+2.94%) |
Jan 03, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6800 | 3,413,041 | +0.00(+0.00%) |