Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.050 | 1.068 | 0.9627 | 0.9751 | 1,960,227 | -0.07(-7.13%) |
Apr 29, 2019 | 1.020 | 1.100 | 1.005 | 1.050 | 1,215,697 | +0.01(+0.96%) |
Apr 26, 2019 | 0.9700 | 1.070 | 0.9600 | 1.040 | 632,800 | +0.05(+5.05%) |
Apr 25, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9900 | 165,438 | -0.01(-1.00%) |
Apr 24, 2019 | 0.9907 | 1.020 | 0.9629 | 1.000 | 509,869 | +0.01(+0.50%) |
Apr 23, 2019 | 1.020 | 1.033 | 0.9840 | 0.9950 | 568,009 | -0.04(-3.40%) |
Apr 22, 2019 | 1.010 | 1.030 | 0.9700 | 1.030 | 620,779 | +0.00(+0.00%) |
Apr 18, 2019 | 1.030 | 1.050 | 0.9374 | 1.030 | 1,910,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.010 | 1.030 | 577,709 | -0.02(-1.90%) |
Apr 16, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 371,949 | +0.00(+0.00%) |
Apr 15, 2019 | 1.050 | 1.060 | 1.020 | 1.050 | 463,335 | -0.02(-1.87%) |
Apr 12, 2019 | 1.060 | 1.090 | 1.050 | 1.070 | 604,200 | +0.01(+0.94%) |
Apr 11, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 638,908 | +0.04(+3.92%) |
Apr 10, 2019 | 1.050 | 1.055 | 1.000 | 1.020 | 1,704,531 | -0.04(-3.77%) |
Apr 09, 2019 | 1.060 | 1.080 | 1.010 | 1.060 | 871,423 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 555,482 | -0.03(-2.75%) |
Apr 05, 2019 | 1.050 | 1.090 | 1.050 | 1.090 | 441,600 | +0.04(+3.81%) |
Apr 04, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 551,643 | -0.05(-4.55%) |
Apr 03, 2019 | 1.060 | 1.100 | 1.030 | 1.100 | 635,891 | +0.04(+3.77%) |
Apr 02, 2019 | 1.170 | 1.170 | 1.030 | 1.060 | 1,772,635 | -0.05(-4.50%) |
Apr 01, 2019 | 1.110 | 1.150 | 1.090 | 1.110 | 578,941 | +0.02(+1.83%) |
Mar 29, 2019 | 1.100 | 1.150 | 1.090 | 1.090 | 966,400 | -0.04(-3.54%) |
Mar 28, 2019 | 1.200 | 1.227 | 1.120 | 1.130 | 804,797 | -0.07(-5.83%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.140 | 1.200 | 707,756 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 922,951 | +0.08(+7.14%) |
Mar 25, 2019 | 1.110 | 1.135 | 1.090 | 1.120 | 1,121,948 | -0.01(-0.88%) |
Mar 22, 2019 | 1.210 | 1.220 | 1.095 | 1.130 | 1,585,800 | -0.09(-7.38%) |
Mar 21, 2019 | 1.250 | 1.280 | 1.190 | 1.220 | 674,335 | -0.02(-1.61%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 790,868 | -0.01(-0.80%) |
Mar 19, 2019 | 1.300 | 1.340 | 1.240 | 1.250 | 1,001,592 | -0.03(-2.34%) |
Mar 18, 2019 | 1.300 | 1.350 | 1.220 | 1.280 | 2,305,536 | -0.02(-1.54%) |
Mar 15, 2019 | 1.160 | 1.330 | 1.160 | 1.300 | 4,908,500 | +0.10(+8.33%) |
Mar 14, 2019 | 1.230 | 1.270 | 1.190 | 1.200 | 552,577 | +0.01(+0.84%) |
Mar 13, 2019 | 1.160 | 1.250 | 1.160 | 1.190 | 635,997 | +0.02(+1.71%) |
Mar 12, 2019 | 1.290 | 1.318 | 1.160 | 1.170 | 1,626,431 | -0.12(-9.30%) |
Mar 11, 2019 | 1.280 | 1.350 | 1.260 | 1.290 | 669,881 | +0.01(+0.78%) |
Mar 08, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 482,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.270 | 1.360 | 1.250 | 1.280 | 625,493 | +0.00(+0.00%) |
Mar 06, 2019 | 1.370 | 1.390 | 1.260 | 1.280 | 778,485 | -0.08(-5.88%) |
Mar 05, 2019 | 1.320 | 1.400 | 1.300 | 1.360 | 1,023,659 | +0.07(+5.43%) |
Mar 04, 2019 | 1.430 | 1.430 | 1.180 | 1.290 | 1,772,018 | -0.10(-7.19%) |
Mar 01, 2019 | 1.350 | 1.500 | 1.300 | 1.390 | 3,231,400 | +0.04(+2.96%) |
Feb 28, 2019 | 1.400 | 1.410 | 1.300 | 1.350 | 2,262,660 | -0.06(-4.26%) |
Feb 27, 2019 | 1.250 | 1.440 | 1.180 | 1.410 | 3,734,527 | +0.17(+13.71%) |
Feb 26, 2019 | 1.070 | 1.250 | 1.070 | 1.240 | 1,966,229 | +0.15(+13.76%) |
Feb 25, 2019 | 1.070 | 1.150 | 1.060 | 1.090 | 1,268,426 | +0.02(+1.87%) |
Feb 22, 2019 | 1.050 | 1.120 | 0.9900 | 1.070 | 2,010,100 | +0.04(+3.88%) |
Feb 21, 2019 | 1.050 | 1.055 | 0.9816 | 1.030 | 424,370 | +0.01(+0.98%) |
Feb 20, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 604,187 | -0.02(-1.92%) |
Feb 19, 2019 | 1.050 | 1.070 | 1.040 | 1.040 | 351,442 | -0.01(-0.95%) |
Feb 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 224,200 | +0.01(+0.96%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.022 | 1.040 | 339,990 | -0.02(-1.89%) |
Feb 13, 2019 | 1.060 | 1.070 | 0.9763 | 1.060 | 776,609 | -0.01(-0.93%) |
Feb 12, 2019 | 1.090 | 1.170 | 1.050 | 1.070 | 2,485,298 | -0.01(-0.93%) |
Feb 11, 2019 | 1.090 | 1.090 | 1.030 | 1.080 | 665,805 | +0.05(+4.85%) |
Feb 08, 2019 | 1.070 | 1.120 | 1.010 | 1.030 | 523,800 | -0.04(-3.74%) |
Feb 07, 2019 | 1.080 | 1.100 | 1.050 | 1.070 | 245,417 | -0.03(-2.73%) |
Feb 06, 2019 | 1.040 | 1.100 | 1.020 | 1.100 | 311,176 | +0.06(+5.77%) |
Feb 05, 2019 | 1.030 | 1.080 | 1.000 | 1.040 | 209,211 | +0.01(+1.44%) |
Feb 04, 2019 | 1.060 | 1.060 | 1.000 | 1.025 | 226,030 | -0.02(-2.36%) |
Feb 01, 2019 | 1.110 | 1.110 | 0.9900 | 1.050 | 889,100 | -0.05(-4.55%) |
Jan 31, 2019 | 0.9800 | 1.120 | 0.9700 | 1.100 | 1,632,305 | +0.12(+12.24%) |
Jan 30, 2019 | 0.9100 | 0.9800 | 0.9000 | 0.9800 | 355,339 | +0.05(+5.38%) |
Jan 29, 2019 | 0.9400 | 0.9795 | 0.8770 | 0.9300 | 750,930 | -0.00(-0.45%) |
Jan 28, 2019 | 1.000 | 1.020 | 0.9202 | 0.9342 | 801,367 | -0.09(-8.41%) |
Jan 25, 2019 | 0.9700 | 1.080 | 0.9500 | 1.020 | 623,100 | +0.04(+4.08%) |
Jan 24, 2019 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 611,725 | +0.01(+1.03%) |
Jan 23, 2019 | 1.030 | 1.080 | 0.9700 | 0.9700 | 783,520 | -0.07(-6.73%) |
Jan 22, 2019 | 1.130 | 1.150 | 1.020 | 1.040 | 983,248 | -0.08(-7.14%) |
Jan 18, 2019 | 0.9900 | 1.140 | 0.9900 | 1.120 | 1,828,600 | +0.12(+12.00%) |
Jan 17, 2019 | 1.050 | 1.055 | 0.9600 | 1.000 | 974,337 | -0.06(-5.66%) |
Jan 16, 2019 | 0.9900 | 1.080 | 0.9600 | 1.060 | 1,224,627 | +0.07(+7.07%) |
Jan 15, 2019 | 1.080 | 1.120 | 0.9500 | 0.9900 | 2,123,271 | -0.01(-1.00%) |
Jan 14, 2019 | 0.9700 | 1.200 | 0.9400 | 1.000 | 5,114,506 | +0.07(+7.53%) |
Jan 11, 2019 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 2,383,200 | +0.06(+6.90%) |
Jan 10, 2019 | 0.8200 | 0.9000 | 0.7600 | 0.8700 | 2,251,519 | +0.11(+14.47%) |
Jan 09, 2019 | 0.7400 | 0.7600 | 0.7100 | 0.7600 | 410,560 | +0.03(+4.52%) |
Jan 08, 2019 | 0.7181 | 0.7500 | 0.6685 | 0.7271 | 923,539 | -0.01(-1.07%) |
Jan 07, 2019 | 0.6000 | 0.7449 | 0.6000 | 0.7350 | 1,274,222 | +0.14(+22.50%) |
Jan 04, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 359,700 | +0.00(+0.52%) |
Jan 03, 2019 | 0.6200 | 0.6311 | 0.5700 | 0.5969 | 331,371 | -0.01(-2.15%) |
Jan 02, 2019 | 0.5800 | 0.6478 | 0.5800 | 0.6100 | 332,317 | +0.02(+2.52%) |
Dec 31, 2018 | 0.6100 | 0.6360 | 0.5800 | 0.5950 | 549,300 | -0.02(-2.46%) |
Dec 28, 2018 | 0.6000 | 0.6800 | 0.5950 | 0.6100 | 584,100 | -0.01(-1.28%) |
Dec 27, 2018 | 0.5500 | 0.6485 | 0.5480 | 0.6179 | 685,702 | +0.09(+17.03%) |
Dec 26, 2018 | 0.5900 | 0.5957 | 0.5010 | 0.5280 | 1,784,642 | -0.06(-10.51%) |
Dec 24, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 260,200 | -0.01(-1.67%) |
Dec 21, 2018 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 1,220,400 | -0.09(-13.04%) |
Dec 20, 2018 | 0.6300 | 0.7800 | 0.6000 | 0.6900 | 1,170,871 | +0.08(+13.39%) |
Dec 19, 2018 | 0.6305 | 0.6500 | 0.5975 | 0.6085 | 623,768 | +0.01(+1.42%) |
Dec 18, 2018 | 0.7200 | 0.7201 | 0.5600 | 0.6000 | 1,833,366 | -0.11(-14.93%) |
Dec 17, 2018 | 0.7640 | 0.7673 | 0.7000 | 0.7053 | 516,956 | -0.06(-7.68%) |
Dec 14, 2018 | 0.7800 | 0.7900 | 0.7550 | 0.7640 | 206,100 | -0.02(-2.16%) |
Dec 13, 2018 | 0.8000 | 0.8089 | 0.7519 | 0.7809 | 240,774 | -0.01(-1.15%) |
Dec 12, 2018 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 419,222 | +0.03(+3.31%) |
Dec 11, 2018 | 0.7500 | 0.7704 | 0.7300 | 0.7647 | 452,980 | +0.01(+1.96%) |
Dec 10, 2018 | 0.7800 | 0.8080 | 0.7400 | 0.7500 | 277,967 | -0.02(-2.72%) |
Dec 07, 2018 | 0.7740 | 0.7970 | 0.7550 | 0.7710 | 601,300 | +0.02(+2.69%) |
Dec 06, 2018 | 0.7984 | 0.7984 | 0.7300 | 0.7508 | 741,571 | -0.03(-3.74%) |
Dec 04, 2018 | 0.8300 | 0.8300 | 0.7500 | 0.7800 | 960,000 | -0.03(-3.70%) |
Dec 03, 2018 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | 2,056,672 | -0.03(-3.57%) |
Nov 30, 2018 | 0.8400 | 0.8700 | 0.8100 | 0.8400 | 566,500 | -0.02(-2.33%) |
Nov 29, 2018 | 0.8500 | 0.8800 | 0.8102 | 0.8600 | 702,800 | +0.02(+2.38%) |
Nov 28, 2018 | 0.7700 | 0.8500 | 0.7600 | 0.8400 | 780,265 | +0.05(+5.81%) |
Nov 27, 2018 | 0.7796 | 0.8000 | 0.7626 | 0.7939 | 876,342 | +0.03(+3.63%) |
Nov 26, 2018 | 0.7600 | 0.8700 | 0.7539 | 0.7661 | 1,891,766 | -0.01(-1.78%) |
Nov 23, 2018 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 423,600 | +0.03(+4.01%) |
Nov 21, 2018 | 0.7499 | 0.7499 | 0.7499 | 0 | +0.00(+0.20%) | |
Nov 20, 2018 | 0.8000 | 0.8000 | 0.7289 | 0.7484 | 1,488,868 | -0.04(-5.27%) |
Nov 19, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 1,332,940 | +0.01(+1.28%) |
Nov 16, 2018 | 0.7800 | 0.8200 | 0.7500 | 0.7800 | 1,366,300 | -0.02(-2.50%) |
Nov 15, 2018 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 2,142,378 | -0.01(-1.59%) |
Nov 14, 2018 | 0.8700 | 0.8780 | 0.7500 | 0.8129 | 4,070,104 | -0.02(-2.06%) |
Nov 13, 2018 | 0.9500 | 0.9700 | 0.8000 | 0.8300 | 4,670,139 | -0.13(-13.19%) |
Nov 12, 2018 | 1.200 | 1.290 | 0.8213 | 0.9561 | 10,623,277 | -0.15(-13.86%) |
Nov 09, 2018 | 0.9800 | 1.150 | 0.9200 | 1.110 | 2,077,000 | +0.09(+8.82%) |
Nov 08, 2018 | 0.9200 | 1.070 | 0.8700 | 1.020 | 3,524,973 | +0.13(+14.62%) |
Nov 07, 2018 | 0.8900 | 0.9840 | 0.8310 | 0.8899 | 2,688,104 | -0.00(-0.01%) |
Nov 06, 2018 | 0.7500 | 0.9000 | 0.7400 | 0.8900 | 3,877,229 | +0.16(+21.68%) |
Nov 05, 2018 | 0.7529 | 0.7780 | 0.7121 | 0.7314 | 2,574,812 | -0.01(-1.16%) |
Nov 02, 2018 | 0.7600 | 0.7800 | 0.7100 | 0.7400 | 2,903,000 | -0.00(-0.26%) |
Nov 01, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7419 | 2,120,597 | +0.01(+1.66%) |
Oct 31, 2018 | 0.7500 | 0.7750 | 0.6900 | 0.7298 | 2,197,259 | +0.04(+5.77%) |
Oct 30, 2018 | 0.7300 | 0.8000 | 0.6900 | 0.6900 | 3,779,562 | -0.04(-5.23%) |
Oct 29, 2018 | 0.6800 | 0.8480 | 0.5430 | 0.7281 | 11,403,001 | +0.06(+9.49%) |
Oct 26, 2018 | 0.7210 | 0.7530 | 0.6600 | 0.6650 | 2,159,200 | -0.03(-5.00%) |
Oct 25, 2018 | 0.7019 | 0.7550 | 0.7000 | 0.7000 | 1,852,744 | -0.02(-2.78%) |
Oct 24, 2018 | 0.8035 | 0.8058 | 0.7020 | 0.7200 | 3,397,612 | -0.06(-8.12%) |
Oct 23, 2018 | 0.8400 | 0.8400 | 0.7550 | 0.7836 | 4,214,396 | -0.06(-6.71%) |
Oct 22, 2018 | 0.9000 | 0.9000 | 0.7900 | 0.8400 | 2,332,016 | -0.06(-6.67%) |
Oct 19, 2018 | 1.000 | 1.020 | 0.8800 | 0.9000 | 4,130,600 | -0.16(-15.09%) |
Oct 18, 2018 | 1.050 | 1.120 | 0.8300 | 1.060 | 17,750,852 | +0.26(+31.82%) |
Oct 17, 2018 | 0.8800 | 0.8850 | 0.7900 | 0.8041 | 4,795,465 | -0.04(-4.27%) |
Oct 16, 2018 | 0.8000 | 0.8800 | 0.7800 | 0.8400 | 5,624,276 | +0.05(+6.21%) |
Oct 15, 2018 | 0.7994 | 0.8350 | 0.7500 | 0.7909 | 1,359,697 | -0.02(-2.36%) |
Oct 12, 2018 | 0.8400 | 0.8900 | 0.7900 | 0.8100 | 3,073,000 | +0.03(+3.85%) |
Oct 11, 2018 | 0.7200 | 0.8300 | 0.7000 | 0.7800 | 2,600,537 | +0.05(+6.85%) |
Oct 10, 2018 | 0.8000 | 0.8000 | 0.7217 | 0.7300 | 2,942,543 | -0.05(-6.94%) |
Oct 09, 2018 | 0.7700 | 0.8690 | 0.7201 | 0.7844 | 2,554,381 | -0.03(-3.16%) |
Oct 08, 2018 | 0.7801 | 0.8216 | 0.7560 | 0.8100 | 1,896,626 | -0.01(-1.22%) |
Oct 05, 2018 | 0.8800 | 0.8800 | 0.7400 | 0.8200 | 2,292,500 | -0.09(-9.39%) |
Oct 04, 2018 | 0.9900 | 1.080 | 0.8601 | 0.9050 | 5,202,668 | -0.10(-10.40%) |
Oct 03, 2018 | 0.9300 | 1.020 | 0.7500 | 1.010 | 5,828,516 | +0.08(+8.75%) |
Oct 02, 2018 | 1.000 | 1.020 | 0.8800 | 0.9287 | 2,143,503 | -0.11(-10.70%) |
Oct 01, 2018 | 1.180 | 1.480 | 0.9200 | 1.040 | 13,390,028 | +0.12(+13.04%) |
Sep 28, 2018 | 0.8000 | 0.9620 | 0.6950 | 0.9200 | 4,317,300 | +0.18(+25.14%) |
Sep 27, 2018 | 0.7300 | 0.7798 | 0.6750 | 0.7352 | 1,224,093 | +0.02(+2.21%) |
Sep 26, 2018 | 0.7400 | 0.7460 | 0.6700 | 0.7193 | 2,126,120 | -0.03(-3.94%) |
Sep 25, 2018 | 0.6900 | 0.8500 | 0.6400 | 0.7488 | 7,187,155 | +0.12(+18.86%) |
Sep 24, 2018 | 0.5300 | 0.6600 | 0.4400 | 0.6300 | 9,678,309 | +0.22(+54.03%) |
Sep 21, 2018 | 0.4020 | 0.4150 | 0.4020 | 0.4090 | 71,400 | -0.01(-1.23%) |
Sep 20, 2018 | 0.4000 | 0.4396 | 0.4000 | 0.4141 | 103,045 | +0.01(+2.35%) |
Sep 19, 2018 | 0.4450 | 0.4500 | 0.4028 | 0.4046 | 385,900 | -0.01(-3.57%) |
Sep 18, 2018 | 0.4150 | 0.4449 | 0.4000 | 0.4196 | 271,653 | +0.00(+1.11%) |
Sep 17, 2018 | 0.4501 | 0.4751 | 0.4150 | 0.4150 | 312,901 | -0.02(-3.49%) |
Sep 14, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 203,800 | -0.02(-3.80%) |
Sep 13, 2018 | 0.4800 | 0.4900 | 0.4460 | 0.4470 | 288,146 | -0.02(-3.50%) |
Sep 12, 2018 | 0.4460 | 0.4935 | 0.4460 | 0.4632 | 166,339 | +0.01(+2.14%) |
Sep 11, 2018 | 0.4480 | 0.4800 | 0.4310 | 0.4535 | 263,814 | +0.01(+3.07%) |
Sep 10, 2018 | 0.4500 | 0.4844 | 0.4400 | 0.4400 | 219,472 | -0.01(-2.22%) |
Sep 07, 2018 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 130,300 | -0.01(-2.11%) |
Sep 06, 2018 | 0.4500 | 0.4924 | 0.4401 | 0.4597 | 136,545 | +0.02(+4.03%) |
Sep 05, 2018 | 0.4900 | 0.5094 | 0.4314 | 0.4419 | 303,428 | -0.05(-9.26%) |
Sep 04, 2018 | 0.4500 | 0.4905 | 0.4200 | 0.4870 | 413,852 | +0.03(+5.87%) |
Aug 31, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.04(-7.18%) | |
Aug 30, 2018 | 0.4400 | 0.5250 | 0.4300 | 0.4956 | 977,547 | +0.07(+15.26%) |
Aug 29, 2018 | 0.4100 | 0.4400 | 0.4050 | 0.4300 | 259,632 | +0.02(+6.17%) |
Aug 28, 2018 | 0.4036 | 0.4400 | 0.3800 | 0.4050 | 510,275 | +0.02(+5.47%) |
Aug 27, 2018 | 0.3900 | 0.4300 | 0.3700 | 0.3840 | 173,400 | -0.01(-1.54%) |
Aug 24, 2018 | 0.3900 | 0.4300 | 0.3900 | 0.3900 | 159,800 | +0.00(+0.00%) |
Aug 23, 2018 | 0.4400 | 0.4430 | 0.3900 | 0.3900 | 78,375 | -0.03(-7.14%) |
Aug 22, 2018 | 0.4200 | 0.4351 | 0.3900 | 0.4200 | 187,058 | +0.01(+2.44%) |
Aug 21, 2018 | 0.4165 | 0.4500 | 0.3980 | 0.4100 | 229,607 | +0.01(+3.40%) |
Aug 20, 2018 | 0.3800 | 0.4199 | 0.3720 | 0.3965 | 223,448 | +0.04(+10.14%) |
Aug 17, 2018 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 187,500 | -0.02(-5.31%) |
Aug 16, 2018 | 0.3879 | 0.3879 | 0.3600 | 0.3802 | 37,754 | +0.00(+0.58%) |
Aug 15, 2018 | 0.3700 | 0.3879 | 0.3610 | 0.3780 | 136,169 | +0.02(+5.00%) |
Aug 14, 2018 | 0.3650 | 0.3803 | 0.3550 | 0.3600 | 69,957 | +0.01(+1.41%) |
Aug 13, 2018 | 0.3800 | 0.3850 | 0.3550 | 0.3550 | 53,584 | -0.02(-4.05%) |
Aug 10, 2018 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 73,300 | +0.01(+2.78%) |
Aug 09, 2018 | 0.3879 | 0.3879 | 0.3600 | 0.3600 | 97,704 | -0.02(-4.84%) |
Aug 08, 2018 | 0.3901 | 0.3948 | 0.3706 | 0.3783 | 80,977 | +0.01(+2.08%) |
Aug 07, 2018 | 0.3720 | 0.3950 | 0.3700 | 0.3706 | 114,526 | +0.01(+2.35%) |
Aug 06, 2018 | 0.3500 | 0.3800 | 0.3500 | 0.3621 | 41,307 | +0.00(+0.58%) |
Aug 03, 2018 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 92,800 | -0.00(-0.28%) |
Aug 02, 2018 | 0.3548 | 0.3895 | 0.3450 | 0.3610 | 151,519 | +0.01(+1.98%) |
Aug 01, 2018 | 0.3530 | 0.3700 | 0.3530 | 0.3540 | 146,281 | +0.00(+0.28%) |
Jul 31, 2018 | 0.3840 | 0.3880 | 0.3530 | 0.3530 | 131,548 | -0.03(-6.61%) |
Jul 30, 2018 | 0.3695 | 0.3900 | 0.3500 | 0.3780 | 297,361 | +0.01(+2.16%) |
Jul 27, 2018 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 163,700 | +0.00(+0.00%) |
Jul 26, 2018 | 0.3933 | 0.4060 | 0.3630 | 0.3700 | 242,065 | -0.01(-1.33%) |
Jul 25, 2018 | 0.3900 | 0.4200 | 0.3750 | 0.3750 | 194,444 | -0.02(-3.85%) |
Jul 24, 2018 | 0.3850 | 0.4189 | 0.3850 | 0.3900 | 73,169 | -0.01(-2.40%) |
Jul 23, 2018 | 0.4010 | 0.4250 | 0.3855 | 0.3996 | 169,080 | +0.02(+4.88%) |
Jul 20, 2018 | 0.4500 | 0.4500 | 0.3810 | 0.3810 | 167,854 | -0.04(-10.52%) |
Jul 19, 2018 | 0.3857 | 0.4500 | 0.3857 | 0.4258 | 315,400 | +0.05(+12.05%) |
Jul 18, 2018 | 0.3805 | 0.4100 | 0.3800 | 0.3800 | 176,281 | -0.01(-2.04%) |
Jul 17, 2018 | 0.4060 | 0.4100 | 0.3821 | 0.3879 | 215,729 | -0.00(-0.21%) |
Jul 16, 2018 | 0.4000 | 0.4199 | 0.3850 | 0.3887 | 347,335 | -0.01(-3.09%) |
Jul 13, 2018 | 0.4000 | 0.4300 | 0.3851 | 0.4011 | 282,566 | +0.02(+4.73%) |
Jul 12, 2018 | 0.4031 | 0.4100 | 0.3750 | 0.3830 | 392,452 | -0.02(-4.25%) |
Jul 11, 2018 | 0.4080 | 0.4239 | 0.4000 | 0.4000 | 183,607 | -0.01(-2.44%) |
Jul 10, 2018 | 0.4400 | 0.4580 | 0.4000 | 0.4100 | 703,688 | -0.05(-10.75%) |
Jul 09, 2018 | 0.4200 | 0.5400 | 0.4200 | 0.4594 | 2,247,165 | +0.05(+12.05%) |
Jul 06, 2018 | 0.4112 | 0.4300 | 0.3920 | 0.4100 | 315,880 | -0.00(-0.49%) |
Jul 05, 2018 | 0.4000 | 0.4300 | 0.3800 | 0.4120 | 268,311 | +0.03(+8.42%) |
Jul 03, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
Jul 02, 2018 | 0.4400 | 0.4400 | 0.3820 | 0.4000 | 257,503 | -0.03(-7.79%) |
Jun 29, 2018 | 0.4000 | 0.4338 | 338,719 | -0.01(-1.36%) | ||
Jun 28, 2018 | 0.4200 | 0.4493 | 0.3237 | 0.4398 | 765,551 | +0.02(+4.71%) |
Jun 27, 2018 | 0.4626 | 0.4680 | 0.4106 | 0.4200 | 632,402 | -0.03(-5.62%) |
Jun 26, 2018 | 0.4430 | 0.4698 | 0.4210 | 0.4450 | 606,112 | -0.01(-1.11%) |
Jun 25, 2018 | 0.4808 | 0.4990 | 0.4418 | 0.4500 | 610,007 | -0.02(-4.42%) |
Jun 22, 2018 | 0.4991 | 0.5153 | 0.4460 | 0.4708 | 5,304,237 | -0.03(-5.27%) |
Jun 21, 2018 | 0.5000 | 0.5201 | 0.4801 | 0.4970 | 376,778 | -0.00(-0.60%) |
Jun 20, 2018 | 0.5026 | 0.5390 | 0.4801 | 0.5000 | 515,405 | -0.00(-0.02%) |
Jun 19, 2018 | 0.5100 | 0.5822 | 0.5000 | 0.5001 | 533,416 | -0.05(-9.14%) |
Jun 18, 2018 | 0.6100 | 0.6100 | 0.5500 | 0.5504 | 525,167 | -0.08(-12.66%) |
Jun 15, 2018 | 0.6500 | 0.4700 | 0.6302 | 1,220,552 | +0.16(+34.09%) | |
Jun 14, 2018 | 0.5516 | 0.5900 | 0.4431 | 0.4700 | 1,043,154 | -0.08(-14.55%) |
Jun 13, 2018 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 213,662 | -0.03(-5.81%) |
Jun 12, 2018 | 0.6000 | 0.6480 | 0.5600 | 0.5839 | 403,994 | -0.01(-1.52%) |
Jun 11, 2018 | 0.5900 | 0.5997 | 0.5700 | 0.5929 | 214,900 | +0.02(+4.00%) |
Jun 08, 2018 | 0.5600 | 0.6599 | 0.5500 | 0.5701 | 273,643 | +0.01(+1.80%) |
Jun 07, 2018 | 0.6290 | 0.6500 | 0.5500 | 0.5600 | 298,132 | -0.07(-11.25%) |
Jun 06, 2018 | 0.6500 | 0.6310 | 502,659 | +0.06(+9.93%) | ||
Jun 05, 2018 | 0.5550 | 0.5866 | 0.5500 | 0.5740 | 209,149 | +0.03(+5.01%) |
Jun 04, 2018 | 0.6000 | 0.6000 | 0.5396 | 0.5466 | 84,176 | -0.05(-8.26%) |
Jun 01, 2018 | 0.5750 | 0.5958 | 0.5300 | 0.5958 | 91,086 | +0.03(+6.22%) |
May 31, 2018 | 0.5300 | 0.5730 | 0.5300 | 0.5609 | 72,035 | +0.03(+6.57%) |
May 30, 2018 | 0.5000 | 0.5500 | 0.5000 | 0.5263 | 335,899 | +0.03(+5.92%) |
May 29, 2018 | 0.5000 | 0.5000 | 0.4910 | 0.4969 | 113,139 | -0.03(-6.23%) |
May 25, 2018 | 0.5299 | 0.5299 | 0.5299 | 0 | -0.02(-3.64%) | |
May 24, 2018 | 0.5500 | 0.5600 | 0.5301 | 0.5499 | 51,514 | +0.00(+0.73%) |
May 23, 2018 | 0.5586 | 0.6064 | 0.5350 | 0.5459 | 78,947 | -0.01(-2.29%) |
May 22, 2018 | 0.5700 | 0.5850 | 0.5330 | 0.5587 | 200,546 | -0.01(-2.41%) |
May 21, 2018 | 0.5800 | 0.5997 | 0.5520 | 0.5725 | 147,466 | -0.03(-5.18%) |
May 18, 2018 | 0.5800 | 0.6170 | 0.5314 | 0.6038 | 226,478 | +0.05(+9.25%) |
May 17, 2018 | 0.5600 | 0.5936 | 0.5300 | 0.5527 | 101,028 | -0.01(-1.22%) |
May 16, 2018 | 0.5472 | 0.5600 | 0.5328 | 0.5595 | 171,601 | +0.03(+5.89%) |
May 15, 2018 | 0.5500 | 0.5501 | 0.5201 | 0.5284 | 141,792 | -0.01(-2.09%) |
May 14, 2018 | 0.5500 | 0.5700 | 0.5202 | 0.5397 | 261,799 | +0.02(+3.79%) |
May 11, 2018 | 0.5500 | 0.5500 | 0.5104 | 0.5200 | 231,841 | -0.01(-2.27%) |
May 10, 2018 | 0.5750 | 0.5750 | 0.5100 | 0.5321 | 163,650 | +0.01(+1.35%) |
May 09, 2018 | 0.5350 | 0.5500 | 0.4900 | 0.5250 | 190,069 | -0.01(-1.19%) |
May 08, 2018 | 0.5851 | 0.5851 | 0.4900 | 0.5313 | 342,061 | -0.03(-5.98%) |
May 07, 2018 | 0.5609 | 0.6100 | 0.5500 | 0.5651 | 275,821 | +0.01(+2.56%) |
May 04, 2018 | 0.5600 | 0.6900 | 0.5118 | 0.5510 | 399,915 | -0.08(-12.80%) |
May 03, 2018 | 0.7011 | 0.7499 | 0.5142 | 0.6319 | 661,408 | -0.06(-8.78%) |
May 02, 2018 | 0.6000 | 0.7000 | 0.5820 | 0.6927 | 706,023 | +0.09(+15.49%) |