Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.450 | 2.600 | 2.380 | 2.600 | 37,600 | +0.18(+7.44%) |
Feb 27, 2020 | 2.720 | 2.770 | 2.360 | 2.420 | 88,904 | -0.39(-13.88%) |
Feb 26, 2020 | 3.030 | 3.050 | 2.750 | 2.810 | 108,319 | -0.22(-7.26%) |
Feb 25, 2020 | 3.090 | 3.090 | 3.000 | 3.030 | 48,616 | -0.06(-1.94%) |
Feb 24, 2020 | 3.100 | 3.110 | 3.030 | 3.090 | 74,950 | -0.05(-1.45%) |
Feb 21, 2020 | 3.080 | 3.230 | 3.070 | 3.136 | 107,900 | +0.01(+0.18%) |
Feb 20, 2020 | 3.060 | 3.350 | 3.060 | 3.130 | 67,338 | -0.01(-0.32%) |
Feb 19, 2020 | 3.100 | 3.160 | 3.060 | 3.140 | 26,060 | -0.01(-0.32%) |
Feb 18, 2020 | 3.110 | 3.150 | 3.110 | 3.150 | 28,622 | +0.01(+0.32%) |
Feb 14, 2020 | 3.120 | 3.160 | 3.100 | 3.140 | 28,500 | +0.03(+0.96%) |
Feb 13, 2020 | 3.160 | 3.166 | 3.100 | 3.110 | 36,055 | -0.07(-2.16%) |
Feb 12, 2020 | 3.160 | 3.370 | 3.110 | 3.179 | 198,974 | +0.01(+0.34%) |
Feb 11, 2020 | 3.080 | 3.180 | 3.050 | 3.168 | 40,463 | +0.09(+2.85%) |
Feb 10, 2020 | 3.080 | 3.130 | 3.030 | 3.080 | 37,658 | +0.01(+0.33%) |
Feb 07, 2020 | 3.100 | 3.140 | 3.035 | 3.070 | 26,500 | -0.03(-0.97%) |
Feb 06, 2020 | 3.280 | 3.280 | 3.100 | 3.100 | 49,594 | -0.18(-5.49%) |
Feb 05, 2020 | 3.110 | 3.300 | 3.080 | 3.280 | 96,090 | +0.25(+8.25%) |
Feb 04, 2020 | 3.100 | 3.100 | 3.010 | 3.030 | 35,616 | -0.05(-1.62%) |
Feb 03, 2020 | 3.140 | 3.140 | 3.010 | 3.080 | 63,213 | -0.03(-0.96%) |
Jan 31, 2020 | 3.150 | 3.260 | 3.060 | 3.110 | 46,100 | -0.03(-0.96%) |
Jan 30, 2020 | 3.150 | 3.160 | 3.120 | 3.140 | 20,100 | -0.04(-1.26%) |
Jan 29, 2020 | 3.200 | 3.250 | 3.120 | 3.180 | 49,198 | +0.02(+0.63%) |
Jan 28, 2020 | 3.110 | 3.190 | 3.080 | 3.160 | 19,302 | +0.05(+1.61%) |
Jan 27, 2020 | 3.110 | 3.170 | 3.090 | 3.110 | 39,060 | -0.08(-2.51%) |
Jan 24, 2020 | 3.210 | 3.250 | 3.100 | 3.190 | 101,500 | +0.06(+1.92%) |
Jan 23, 2020 | 3.120 | 3.200 | 3.060 | 3.130 | 40,783 | -0.08(-2.49%) |
Jan 22, 2020 | 3.290 | 3.290 | 3.020 | 3.210 | 72,230 | -0.08(-2.43%) |
Jan 21, 2020 | 3.350 | 3.380 | 3.220 | 3.290 | 63,725 | -0.08(-2.37%) |
Jan 17, 2020 | 3.530 | 3.530 | 3.330 | 3.370 | 56,300 | -0.13(-3.71%) |
Jan 16, 2020 | 3.400 | 3.540 | 3.400 | 3.500 | 83,281 | +0.11(+3.24%) |
Jan 15, 2020 | 3.490 | 3.570 | 3.380 | 3.390 | 57,023 | -0.12(-3.42%) |
Jan 14, 2020 | 3.450 | 3.580 | 3.370 | 3.510 | 55,847 | +0.03(+0.86%) |
Jan 13, 2020 | 3.600 | 3.640 | 3.420 | 3.480 | 90,941 | -0.17(-4.66%) |
Jan 10, 2020 | 3.580 | 3.720 | 3.530 | 3.650 | 129,200 | -0.05(-1.35%) |
Jan 09, 2020 | 3.750 | 3.900 | 3.500 | 3.700 | 180,850 | -0.21(-5.37%) |
Jan 08, 2020 | 3.910 | 4.770 | 3.690 | 3.910 | 1,255,490 | +0.14(+3.71%) |
Jan 07, 2020 | 3.890 | 3.900 | 3.310 | 3.770 | 480,631 | -0.22(-5.51%) |
Jan 06, 2020 | 4.260 | 4.260 | 3.730 | 3.990 | 648,310 | +0.04(+1.01%) |
Jan 03, 2020 | 4.900 | 5.100 | 3.610 | 3.950 | 9,104,100 | +0.88(+28.66%) |
Jan 02, 2020 | 3.020 | 3.100 | 3.010 | 3.070 | 60,361 | +0.06(+1.99%) |
Dec 31, 2019 | 3.030 | 3.060 | 3.010 | 3.010 | 26,900 | -0.03(-0.99%) |
Dec 30, 2019 | 3.070 | 3.070 | 3.000 | 3.040 | 32,153 | +0.00(+0.00%) |
Dec 27, 2019 | 3.100 | 3.100 | 3.020 | 3.040 | 52,000 | +0.01(+0.33%) |
Dec 26, 2019 | 3.010 | 3.081 | 3.010 | 3.030 | 29,240 | -0.02(-0.66%) |
Dec 24, 2019 | 3.100 | 3.100 | 3.040 | 3.050 | 18,800 | -0.06(-1.93%) |
Dec 23, 2019 | 3.090 | 3.120 | 3.040 | 3.110 | 49,588 | +0.03(+0.97%) |
Dec 20, 2019 | 3.050 | 3.120 | 3.040 | 3.080 | 52,000 | -0.06(-1.91%) |
Dec 19, 2019 | 3.080 | 3.200 | 3.040 | 3.140 | 114,052 | +0.02(+0.64%) |
Dec 18, 2019 | 3.110 | 3.180 | 3.030 | 3.120 | 39,315 | +0.02(+0.65%) |
Dec 17, 2019 | 3.080 | 3.140 | 3.000 | 3.100 | 43,581 | -0.02(-0.64%) |
Dec 16, 2019 | 3.240 | 3.240 | 3.080 | 3.120 | 58,153 | -0.05(-1.58%) |
Dec 13, 2019 | 3.220 | 3.360 | 3.120 | 3.170 | 98,500 | -0.09(-2.76%) |
Dec 12, 2019 | 3.450 | 3.460 | 3.150 | 3.260 | 185,012 | -0.21(-6.05%) |
Dec 11, 2019 | 3.430 | 3.770 | 3.300 | 3.470 | 573,436 | +0.26(+8.10%) |
Dec 10, 2019 | 3.230 | 3.616 | 3.060 | 3.210 | 488,709 | -0.02(-0.62%) |
Dec 09, 2019 | 3.000 | 3.250 | 2.980 | 3.230 | 143,653 | +0.17(+5.56%) |
Dec 06, 2019 | 3.040 | 3.060 | 2.950 | 3.060 | 60,100 | +0.09(+3.03%) |
Dec 05, 2019 | 3.050 | 3.070 | 2.950 | 2.970 | 61,782 | -0.08(-2.62%) |
Dec 04, 2019 | 3.060 | 3.120 | 3.010 | 3.050 | 68,231 | +0.03(+0.99%) |
Dec 03, 2019 | 3.050 | 3.090 | 3.000 | 3.020 | 41,873 | -0.07(-2.27%) |
Dec 02, 2019 | 3.180 | 3.200 | 3.000 | 3.090 | 149,800 | -0.04(-1.28%) |
Nov 29, 2019 | 3.140 | 3.170 | 3.066 | 3.130 | 11,200 | +0.03(+0.97%) |
Nov 27, 2019 | 3.230 | 3.230 | 3.080 | 3.100 | 57,600 | -0.12(-3.73%) |
Nov 26, 2019 | 3.210 | 3.290 | 3.150 | 3.220 | 33,558 | -0.01(-0.31%) |
Nov 25, 2019 | 3.220 | 3.330 | 3.200 | 3.230 | 36,358 | -0.05(-1.52%) |
Nov 22, 2019 | 3.330 | 3.370 | 3.220 | 3.280 | 52,200 | -0.04(-1.20%) |
Nov 21, 2019 | 3.300 | 3.380 | 3.190 | 3.320 | 89,904 | +0.11(+3.43%) |
Nov 20, 2019 | 3.100 | 3.320 | 3.100 | 3.210 | 82,489 | -0.04(-1.23%) |
Nov 19, 2019 | 3.500 | 3.500 | 3.000 | 3.250 | 146,920 | -0.06(-1.81%) |
Nov 18, 2019 | 3.160 | 3.580 | 3.160 | 3.310 | 215,953 | +0.11(+3.44%) |
Nov 15, 2019 | 3.230 | 3.370 | 3.130 | 3.200 | 90,200 | -0.03(-0.93%) |
Nov 14, 2019 | 3.200 | 3.230 | 3.110 | 3.230 | 44,792 | +0.03(+0.94%) |
Nov 13, 2019 | 3.110 | 3.280 | 3.100 | 3.200 | 52,508 | -0.01(-0.31%) |
Nov 12, 2019 | 3.140 | 3.360 | 3.110 | 3.210 | 104,009 | +0.07(+2.23%) |
Nov 11, 2019 | 3.170 | 3.240 | 3.080 | 3.140 | 49,217 | -0.08(-2.48%) |
Nov 08, 2019 | 3.100 | 3.240 | 3.050 | 3.220 | 69,700 | +0.14(+4.55%) |
Nov 07, 2019 | 3.280 | 3.300 | 3.050 | 3.080 | 45,168 | -0.16(-4.94%) |
Nov 06, 2019 | 3.200 | 3.240 | 3.110 | 3.240 | 65,374 | -0.01(-0.31%) |
Nov 05, 2019 | 3.300 | 3.340 | 3.170 | 3.250 | 106,846 | -0.12(-3.56%) |
Nov 04, 2019 | 3.590 | 3.810 | 3.290 | 3.370 | 695,636 | +0.11(+3.37%) |
Nov 01, 2019 | 3.110 | 3.270 | 3.012 | 3.260 | 333,000 | +0.26(+8.67%) |
Oct 31, 2019 | 2.960 | 3.100 | 2.900 | 3.000 | 143,656 | -0.06(-1.96%) |
Oct 30, 2019 | 3.120 | 3.150 | 2.980 | 3.060 | 126,178 | -0.06(-1.92%) |
Oct 29, 2019 | 3.020 | 3.300 | 2.960 | 3.120 | 443,676 | +0.00(+0.00%) |
Oct 28, 2019 | 3.160 | 3.250 | 3.080 | 3.120 | 107,793 | -0.06(-1.89%) |
Oct 25, 2019 | 3.080 | 3.270 | 3.050 | 3.180 | 109,900 | +0.01(+0.32%) |
Oct 24, 2019 | 3.360 | 3.360 | 3.150 | 3.170 | 103,723 | -0.11(-3.35%) |
Oct 23, 2019 | 3.200 | 3.440 | 3.150 | 3.280 | 387,844 | +0.07(+2.18%) |
Oct 22, 2019 | 3.380 | 3.400 | 3.100 | 3.210 | 161,562 | -0.03(-0.93%) |
Oct 21, 2019 | 3.600 | 3.600 | 3.160 | 3.240 | 188,412 | -0.35(-9.75%) |
Oct 18, 2019 | 3.730 | 3.760 | 3.450 | 3.590 | 138,100 | -0.04(-1.10%) |
Oct 17, 2019 | 3.680 | 3.880 | 3.540 | 3.630 | 238,174 | -0.07(-1.89%) |
Oct 16, 2019 | 3.450 | 3.780 | 3.300 | 3.700 | 257,290 | +0.17(+4.82%) |
Oct 15, 2019 | 4.000 | 4.040 | 3.490 | 3.530 | 932,906 | -1.02(-22.42%) |
Oct 14, 2019 | 3.060 | 5.150 | 3.060 | 4.550 | 8,418,080 | +1.77(+63.67%) |
Oct 11, 2019 | 2.500 | 3.250 | 2.500 | 2.780 | 371,000 | +0.23(+9.02%) |
Oct 10, 2019 | 2.750 | 2.750 | 2.500 | 2.550 | 123,837 | -0.18(-6.59%) |
Oct 09, 2019 | 2.880 | 2.930 | 2.640 | 2.730 | 96,221 | -0.09(-3.19%) |
Oct 08, 2019 | 2.930 | 2.930 | 2.750 | 2.820 | 76,446 | -0.15(-5.05%) |
Oct 07, 2019 | 2.970 | 3.000 | 2.760 | 2.970 | 101,426 | +0.00(+0.00%) |
Oct 04, 2019 | 3.020 | 3.150 | 2.900 | 2.970 | 155,600 | -0.03(-1.00%) |
Oct 03, 2019 | 3.130 | 3.320 | 2.878 | 3.000 | 333,386 | -0.44(-12.79%) |
Oct 02, 2019 | 2.680 | 3.740 | 2.630 | 3.440 | 1,160,244 | +0.56(+19.44%) |
Oct 01, 2019 | 3.130 | 3.130 | 2.870 | 2.880 | 81,573 | -0.25(-7.99%) |
Sep 30, 2019 | 3.210 | 3.227 | 3.070 | 3.130 | 73,511 | -0.18(-5.44%) |
Sep 27, 2019 | 3.310 | 3.450 | 3.300 | 3.310 | 99,400 | -0.15(-4.34%) |
Sep 26, 2019 | 3.650 | 3.740 | 3.300 | 3.460 | 172,464 | -0.37(-9.66%) |
Sep 25, 2019 | 3.860 | 3.950 | 3.650 | 3.830 | 138,906 | -0.04(-1.03%) |
Sep 24, 2019 | 4.240 | 4.300 | 3.650 | 3.870 | 315,762 | -0.56(-12.64%) |
Sep 23, 2019 | 4.360 | 4.510 | 4.150 | 4.430 | 199,187 | +0.28(+6.75%) |
Sep 20, 2019 | 4.800 | 4.850 | 3.930 | 4.150 | 691,500 | -0.83(-16.67%) |
Sep 19, 2019 | 5.000 | 5.400 | 4.900 | 4.980 | 560,326 | -0.16(-3.11%) |
Sep 18, 2019 | 5.350 | 5.470 | 4.850 | 5.140 | 922,333 | +0.07(+1.38%) |
Sep 17, 2019 | 5.020 | 5.850 | 4.730 | 5.070 | 2,781,999 | -0.18(-3.43%) |
Sep 16, 2019 | 6.400 | 6.590 | 4.720 | 5.250 | 13,587,858 | +1.93(+58.13%) |
Sep 13, 2019 | 3.100 | 3.440 | 2.830 | 3.320 | 705,700 | +0.16(+5.06%) |
Sep 12, 2019 | 3.120 | 3.770 | 2.840 | 3.160 | 4,692,069 | +0.22(+7.48%) |
Sep 11, 2019 | 2.320 | 5.100 | 2.320 | 2.940 | 21,339,026 | +0.64(+27.83%) |
Sep 10, 2019 | 1.960 | 1.960 | 1.810 | 2.300 | 251,296 | +0.45(+24.32%) |
Sep 09, 2019 | 1.950 | 2.000 | 1.850 | 1.850 | 134,831 | -0.09(-4.64%) |
Sep 06, 2019 | 1.970 | 2.070 | 1.910 | 1.940 | 112,600 | -0.01(-0.51%) |
Sep 05, 2019 | 1.910 | 2.080 | 1.850 | 1.950 | 288,160 | +0.05(+2.63%) |
Sep 04, 2019 | 2.110 | 2.110 | 1.850 | 1.900 | 206,716 | -0.01(-0.52%) |
Sep 03, 2019 | 1.860 | 1.950 | 1.750 | 1.910 | 177,084 | +0.01(+0.53%) |
Aug 30, 2019 | 1.960 | 2.000 | 1.860 | 1.900 | 54,800 | -0.07(-3.55%) |
Aug 29, 2019 | 2.130 | 2.140 | 1.850 | 1.970 | 171,357 | -0.12(-5.74%) |
Aug 28, 2019 | 2.070 | 2.230 | 2.050 | 2.090 | 252,308 | +0.05(+2.45%) |
Aug 27, 2019 | 2.220 | 2.220 | 1.900 | 2.040 | 293,778 | -0.16(-7.27%) |
Aug 26, 2019 | 1.970 | 2.490 | 1.850 | 2.200 | 772,598 | +0.25(+12.82%) |
Aug 23, 2019 | 2.040 | 2.140 | 1.910 | 1.950 | 153,900 | -0.19(-8.88%) |
Aug 22, 2019 | 2.400 | 2.540 | 2.020 | 2.140 | 627,298 | -0.18(-7.76%) |
Aug 21, 2019 | 2.680 | 2.680 | 2.240 | 2.320 | 376,552 | -0.30(-11.45%) |
Aug 20, 2019 | 2.750 | 3.500 | 2.400 | 2.620 | 2,323,837 | -0.38(-12.67%) |
Aug 19, 2019 | 3.400 | 6.450 | 2.720 | 3.000 | 22,326,944 | +1.76(+141.94%) |
Aug 16, 2019 | 1.360 | 1.360 | 1.225 | 1.240 | 42,400 | -0.13(-9.49%) |
Aug 15, 2019 | 1.310 | 1.390 | 1.300 | 1.370 | 37,166 | +0.06(+4.58%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.300 | 1.310 | 22,840 | -0.03(-2.17%) |
Aug 13, 2019 | 1.360 | 1.414 | 1.315 | 1.339 | 34,593 | -0.04(-2.96%) |
Aug 12, 2019 | 1.430 | 1.590 | 1.350 | 1.380 | 77,376 | -0.04(-2.82%) |
Aug 09, 2019 | 1.380 | 1.590 | 1.300 | 1.420 | 435,300 | +0.04(+2.90%) |
Aug 08, 2019 | 1.470 | 1.470 | 1.350 | 1.380 | 33,577 | -0.02(-1.43%) |
Aug 07, 2019 | 1.320 | 1.450 | 1.250 | 1.400 | 133,075 | +0.07(+5.26%) |
Aug 06, 2019 | 1.380 | 1.420 | 1.310 | 1.330 | 54,909 | -0.04(-2.92%) |
Aug 05, 2019 | 1.620 | 1.620 | 1.350 | 1.370 | 99,025 | -0.18(-11.61%) |
Aug 02, 2019 | 1.440 | 1.845 | 1.380 | 1.550 | 316,700 | +0.17(+12.32%) |
Aug 01, 2019 | 1.460 | 1.470 | 1.360 | 1.380 | 50,636 | -0.10(-6.76%) |
Jul 31, 2019 | 1.620 | 1.622 | 1.410 | 1.480 | 57,877 | -0.08(-5.13%) |
Jul 30, 2019 | 1.470 | 1.580 | 1.310 | 1.560 | 123,214 | +0.08(+5.41%) |
Jul 29, 2019 | 1.600 | 1.660 | 1.480 | 1.480 | 93,873 | -0.15(-9.20%) |
Jul 26, 2019 | 1.730 | 1.737 | 1.500 | 1.630 | 170,200 | -0.09(-5.23%) |
Jul 25, 2019 | 1.690 | 2.150 | 1.650 | 1.720 | 1,362,400 | +0.02(+1.18%) |
Jul 24, 2019 | 1.900 | 1.955 | 1.590 | 1.700 | 174,050 | -0.17(-9.09%) |
Jul 23, 2019 | 2.340 | 2.400 | 1.840 | 1.870 | 206,178 | -0.49(-20.76%) |
Jul 22, 2019 | 2.660 | 2.660 | 2.350 | 2.360 | 186,196 | -0.32(-11.94%) |
Jul 19, 2019 | 2.660 | 2.850 | 2.640 | 2.680 | 138,700 | +0.03(+1.13%) |
Jul 18, 2019 | 2.880 | 2.880 | 2.570 | 2.650 | 153,690 | -0.26(-8.93%) |
Jul 17, 2019 | 2.850 | 2.930 | 2.711 | 2.910 | 121,006 | +0.05(+1.75%) |
Jul 16, 2019 | 2.920 | 2.988 | 2.840 | 2.860 | 103,955 | -0.08(-2.72%) |
Jul 15, 2019 | 2.920 | 3.063 | 2.850 | 2.940 | 203,070 | +0.01(+0.34%) |
Jul 12, 2019 | 2.910 | 3.300 | 2.810 | 2.930 | 1,049,500 | +0.01(+0.34%) |
Jul 11, 2019 | 3.020 | 3.091 | 2.850 | 2.920 | 234,342 | -0.20(-6.41%) |
Jul 10, 2019 | 3.360 | 3.590 | 2.810 | 3.120 | 958,934 | -0.78(-20.00%) |
Jul 09, 2019 | 2.750 | 4.080 | 2.660 | 3.900 | 2,645,240 | +1.17(+42.86%) |
Jul 08, 2019 | 2.970 | 3.000 | 2.730 | 2.730 | 141,692 | -0.32(-10.49%) |
Jul 05, 2019 | 3.110 | 3.200 | 2.870 | 3.050 | 135,600 | -0.17(-5.28%) |
Jul 03, 2019 | 3.510 | 3.860 | 2.721 | 3.220 | 1,123,900 | +3.00(+1363.64%) |
Jul 02, 2019 | 0.2260 | 0.2340 | 0.2116 | 0.2200 | 2,860,568 | +0.01(+4.76%) |
Jul 01, 2019 | 0.2000 | 0.2200 | 0.1950 | 0.2100 | 1,728,830 | +0.01(+3.96%) |
Jun 28, 2019 | 0.1984 | 0.2080 | 0.1900 | 0.2020 | 2,331,600 | +0.02(+9.25%) |
Jun 27, 2019 | 0.1665 | 0.1992 | 0.1622 | 0.1849 | 2,936,270 | +0.02(+15.13%) |
Jun 26, 2019 | 0.1700 | 0.1792 | 0.1500 | 0.1606 | 1,345,679 | -0.01(-8.49%) |
Jun 25, 2019 | 0.1850 | 0.1902 | 0.1700 | 0.1755 | 1,242,113 | -0.01(-7.04%) |
Jun 24, 2019 | 0.1995 | 0.2000 | 0.1850 | 0.1888 | 1,172,401 | -0.00(-2.18%) |
Jun 21, 2019 | 0.2015 | 0.2150 | 0.1880 | 0.1930 | 2,064,100 | -0.02(-8.23%) |
Jun 20, 2019 | 0.2100 | 0.2300 | 0.2050 | 0.2103 | 2,400,795 | +0.00(+1.69%) |
Jun 19, 2019 | 0.2100 | 0.2160 | 0.2050 | 0.2068 | 694,229 | -0.00(-1.43%) |
Jun 18, 2019 | 0.2135 | 0.2170 | 0.2031 | 0.2098 | 1,240,877 | -0.00(-1.50%) |
Jun 17, 2019 | 0.2015 | 0.2230 | 0.2000 | 0.2130 | 1,600,649 | -0.00(-0.79%) |
Jun 14, 2019 | 0.2210 | 0.2210 | 0.2062 | 0.2147 | 1,290,500 | +0.00(+2.00%) |
Jun 13, 2019 | 0.2150 | 0.2350 | 0.2051 | 0.2105 | 2,709,037 | +0.01(+5.25%) |
Jun 12, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 897,134 | -0.00(-2.44%) |
Jun 11, 2019 | 0.2163 | 0.2240 | 0.2050 | 0.2050 | 1,019,543 | -0.01(-2.38%) |
Jun 10, 2019 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 924,851 | -0.01(-3.80%) |
Jun 07, 2019 | 0.2233 | 0.2265 | 0.2100 | 0.2183 | 1,287,700 | +0.00(+1.30%) |
Jun 06, 2019 | 0.2350 | 0.2450 | 0.2118 | 0.2155 | 2,042,482 | -0.01(-5.32%) |
Jun 05, 2019 | 0.2310 | 0.2449 | 0.2240 | 0.2276 | 1,307,257 | +0.01(+3.08%) |
Jun 04, 2019 | 0.2400 | 0.2650 | 0.2201 | 0.2208 | 4,759,781 | -0.02(-8.00%) |
Jun 03, 2019 | 0.2152 | 0.2900 | 0.2060 | 0.2400 | 10,341,523 | +0.04(+17.07%) |
May 31, 2019 | 0.2050 | 0.2211 | 0.2000 | 0.2050 | 1,096,000 | -0.01(-6.39%) |
May 30, 2019 | 0.2049 | 0.2600 | 0.1940 | 0.2190 | 5,243,877 | +0.01(+6.83%) |
May 29, 2019 | 0.2109 | 0.2109 | 0.1960 | 0.2050 | 741,014 | -0.00(-1.25%) |
May 28, 2019 | 0.2206 | 0.2300 | 0.1900 | 0.2076 | 1,519,176 | -0.01(-2.54%) |
May 24, 2019 | 0.2124 | 0.2349 | 0.2100 | 0.2130 | 1,875,900 | -0.01(-2.74%) |
May 23, 2019 | 0.1955 | 0.2720 | 0.1820 | 0.2190 | 7,038,312 | +0.02(+7.72%) |
May 22, 2019 | 0.2286 | 0.2400 | 0.1691 | 0.2033 | 2,966,171 | -0.03(-14.62%) |
May 21, 2019 | 0.2500 | 0.2536 | 0.2286 | 0.2381 | 2,068,170 | -0.02(-6.26%) |
May 20, 2019 | 0.2800 | 0.2800 | 0.2500 | 0.2540 | 1,051,622 | -0.02(-6.03%) |
May 17, 2019 | 0.2800 | 0.2800 | 0.2601 | 0.2703 | 1,621,800 | -0.01(-4.96%) |
May 16, 2019 | 0.3085 | 0.3085 | 0.2750 | 0.2844 | 1,735,411 | -0.02(-5.17%) |
May 15, 2019 | 0.2815 | 0.3120 | 0.2813 | 0.2999 | 4,743,549 | +0.02(+6.57%) |
May 14, 2019 | 0.2850 | 0.3035 | 0.2760 | 0.2814 | 1,721,643 | +0.01(+3.46%) |
May 13, 2019 | 0.2835 | 0.2950 | 0.2700 | 0.2720 | 1,486,883 | -0.02(-7.80%) |
May 10, 2019 | 0.2976 | 0.3368 | 0.2850 | 0.2950 | 5,834,300 | +0.02(+7.47%) |
May 09, 2019 | 0.2887 | 0.2900 | 0.2525 | 0.2745 | 1,312,541 | -0.01(-4.52%) |
May 08, 2019 | 0.3000 | 0.3020 | 0.2763 | 0.2875 | 1,284,494 | -0.01(-2.54%) |
May 07, 2019 | 0.2980 | 0.3050 | 0.2850 | 0.2950 | 1,883,835 | -0.01(-3.37%) |
May 06, 2019 | 0.3000 | 0.3300 | 0.2850 | 0.3053 | 3,483,594 | -0.00(-1.45%) |
May 03, 2019 | 0.2700 | 0.3750 | 0.2589 | 0.3098 | 16,086,800 | +0.04(+16.60%) |
May 02, 2019 | 0.2810 | 0.2888 | 0.2580 | 0.2657 | 2,484,907 | -0.02(-8.38%) |
May 01, 2019 | 0.3100 | 0.3200 | 0.2500 | 0.2900 | 4,980,029 | -0.03(-8.23%) |
Apr 30, 2019 | 0.3650 | 0.3700 | 0.2703 | 0.3160 | 5,276,059 | -0.05(-14.48%) |
Apr 29, 2019 | 0.3790 | 0.4250 | 0.3590 | 0.3695 | 6,090,165 | -0.02(-4.52%) |
Apr 26, 2019 | 0.3750 | 0.4700 | 0.3520 | 0.3870 | 18,784,100 | -0.14(-26.94%) |
Apr 25, 2019 | 0.3200 | 0.5737 | 0.3199 | 0.5297 | 43,619,648 | +0.25(+89.18%) |
Apr 24, 2019 | 0.3400 | 0.3400 | 0.2600 | 0.2800 | 11,939,554 | -0.07(-21.13%) |
Apr 23, 2019 | 0.2550 | 0.3850 | 0.2457 | 0.3550 | 32,128,660 | +0.13(+61.36%) |
Apr 22, 2019 | 0.1869 | 0.2456 | 0.1731 | 0.2200 | 8,418,575 | +0.04(+25.57%) |
Apr 18, 2019 | 0.1800 | 0.1801 | 0.1650 | 0.1752 | 2,939,700 | -0.03(-13.14%) |
Apr 17, 2019 | 0.1510 | 0.2200 | 0.1510 | 0.2017 | 8,367,381 | +0.05(+34.47%) |
Apr 16, 2019 | 0.1773 | 0.1850 | 0.1467 | 0.1500 | 2,484,155 | -0.04(-18.92%) |
Apr 15, 2019 | 0.1800 | 0.1900 | 0.1774 | 0.1850 | 1,176,242 | -0.01(-5.37%) |
Apr 12, 2019 | 0.2100 | 0.2100 | 0.1750 | 0.1955 | 3,790,100 | +0.02(+8.61%) |
Apr 11, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 2,297,224 | -0.05(-23.40%) |
Apr 10, 2019 | 0.2300 | 0.2350 | 0.1780 | 0.2350 | 5,436,587 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2800 | 0.3300 | 0.2055 | 0.2350 | 23,674,130 | +0.06(+38.24%) |
Apr 08, 2019 | 0.1200 | 0.1800 | 0.1150 | 0.1700 | 10,892,756 | +0.05(+41.67%) |
Apr 05, 2019 | 0.1200 | 0.1200 | 0.1110 | 0.1200 | 492,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1150 | 0.1216 | 0.1150 | 0.1200 | 547,543 | -0.01(-4.00%) |
Apr 03, 2019 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 902,893 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1300 | 0.1339 | 0.1160 | 0.1250 | 2,403,009 | -0.02(-15.54%) |
Apr 01, 2019 | 0.1170 | 0.1600 | 0.1122 | 0.1480 | 6,873,650 | +0.03(+24.37%) |
Mar 29, 2019 | 0.1060 | 0.1210 | 0.1060 | 0.1190 | 1,521,700 | +0.01(+5.40%) |
Mar 28, 2019 | 0.1100 | 0.1129 | 0.1030 | 0.1129 | 655,141 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1100 | 0.1135 | 0.1100 | 0.1129 | 265,916 | -0.00(-0.53%) |
Mar 26, 2019 | 0.1104 | 0.1135 | 0.1104 | 0.1135 | 271,880 | -0.00(-2.91%) |
Mar 25, 2019 | 0.1100 | 0.1169 | 0.1100 | 0.1169 | 372,964 | +0.00(+0.78%) |
Mar 22, 2019 | 0.1169 | 0.1169 | 0.1100 | 0.1160 | 460,100 | -0.00(-1.69%) |
Mar 21, 2019 | 0.1110 | 0.1220 | 0.1101 | 0.1180 | 803,790 | +0.00(+2.61%) |
Mar 20, 2019 | 0.1136 | 0.1150 | 0.1100 | 0.1150 | 654,554 | -0.00(-1.63%) |
Mar 19, 2019 | 0.1100 | 0.1169 | 0.1090 | 0.1169 | 628,830 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1159 | 0.1169 | 0.1081 | 0.1169 | 501,315 | +0.00(+2.63%) |
Mar 15, 2019 | 0.1081 | 0.1140 | 0.1081 | 0.1139 | 371,400 | -0.00(-2.65%) |
Mar 14, 2019 | 0.1150 | 0.1170 | 0.1080 | 0.1170 | 531,791 | -0.00(-0.09%) |
Mar 13, 2019 | 0.1165 | 0.1171 | 0.1113 | 0.1171 | 271,252 | +0.00(+0.17%) |
Mar 12, 2019 | 0.1105 | 0.1169 | 0.1105 | 0.1169 | 303,524 | -0.00(-1.68%) |
Mar 11, 2019 | 0.1190 | 0.1190 | 0.1101 | 0.1189 | 412,866 | +0.00(+1.36%) |
Mar 08, 2019 | 0.1208 | 0.1208 | 0.1101 | 0.1173 | 508,300 | -0.01(-4.17%) |
Mar 07, 2019 | 0.1222 | 0.1230 | 0.1168 | 0.1224 | 332,523 | +0.00(+0.33%) |
Mar 06, 2019 | 0.1219 | 0.1234 | 0.1169 | 0.1220 | 611,352 | +0.00(+1.24%) |
Mar 05, 2019 | 0.1240 | 0.1240 | 0.1135 | 0.1205 | 476,820 | -0.00(-2.82%) |
Mar 04, 2019 | 0.1189 | 0.1240 | 0.1133 | 0.1240 | 389,993 | +0.00(+3.33%) |