Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0150 | 0.0150 | 0.0100 | 0.0126 | 327,921 | -0.00(-11.89%) |
Apr 29, 2020 | 0.0170 | 0.0170 | 0.0120 | 0.0143 | 222,909 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0126 | 0.0145 | 0.0120 | 0.0143 | 388,464 | +0.00(+18.18%) |
Apr 27, 2020 | 0.0143 | 0.0143 | 0.0090 | 0.0121 | 112,095 | +0.00(+0.83%) |
Apr 24, 2020 | 0.0120 | 0.0130 | 0.0080 | 0.0120 | 596,300 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0125 | 0.0125 | 0.0080 | 0.0120 | 45,690 | +0.00(+0.84%) |
Apr 22, 2020 | 0.0110 | 0.0122 | 0.0080 | 0.0119 | 423,141 | +0.00(+8.18%) |
Apr 21, 2020 | 0.0092 | 0.0135 | 0.0083 | 0.0110 | 66,525 | -0.00(-10.57%) |
Apr 20, 2020 | 0.0123 | 0.0125 | 0.0102 | 0.0123 | 203,169 | +0.00(+0.82%) |
Apr 17, 2020 | 0.0126 | 0.0126 | 0.0100 | 0.0122 | 218,900 | -0.00(-1.61%) |
Apr 16, 2020 | 0.0124 | 0.0125 | 0.0100 | 0.0124 | 46,700 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0126 | 0.0126 | 0.0100 | 0.0124 | 20,623 | -0.00(-0.80%) |
Apr 14, 2020 | 0.0126 | 0.0126 | 0.0101 | 0.0125 | 32,778 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0108 | 0.0127 | 0.0100 | 0.0125 | 126,753 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0145 | 0.0145 | 0.0115 | 0.0125 | 200,700 | +0.00(+4.17%) |
Apr 08, 2020 | 0.0128 | 0.0145 | 0.0083 | 0.0120 | 98,552 | +0.00(+9.09%) |
Apr 07, 2020 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 92,921 | -0.00(-9.84%) |
Apr 06, 2020 | 0.0124 | 0.0126 | 0.0115 | 0.0122 | 26,681 | -0.00(-6.15%) |
Apr 03, 2020 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 64,300 | +0.00(+12.07%) |
Apr 02, 2020 | 0.0113 | 0.0118 | 0.0113 | 0.0116 | 74,418 | +0.00(+5.45%) |
Apr 01, 2020 | 0.0116 | 0.0120 | 0.0100 | 0.0110 | 49,387 | -0.00(-14.73%) |
Mar 31, 2020 | 0.0126 | 0.0150 | 0.0100 | 0.0129 | 41,732 | +0.00(+7.50%) |
Mar 30, 2020 | 0.0082 | 0.0122 | 0.0082 | 0.0120 | 194,897 | -0.00(-22.08%) |
Mar 27, 2020 | 0.0113 | 0.0154 | 0.0113 | 0.0154 | 261,800 | +0.00(+18.46%) |
Mar 26, 2020 | 0.0120 | 0.0136 | 0.0110 | 0.0130 | 73,694 | -0.00(-8.45%) |
Mar 25, 2020 | 0.0133 | 0.0159 | 0.0071 | 0.0142 | 845,890 | -0.00(-6.58%) |
Mar 24, 2020 | 0.0104 | 0.0160 | 0.0104 | 0.0152 | 589,540 | +0.00(+25.62%) |
Mar 23, 2020 | 0.0158 | 0.0160 | 0.0110 | 0.0121 | 100,903 | -0.00(-26.67%) |
Mar 20, 2020 | 0.0150 | 0.0170 | 0.0130 | 0.0165 | 111,300 | +0.00(+7.84%) |
Mar 19, 2020 | 0.0160 | 0.0160 | 0.0120 | 0.0153 | 77,105 | +0.00(+2.00%) |
Mar 18, 2020 | 0.0180 | 0.0180 | 0.0120 | 0.0150 | 288,772 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0150 | 0.0170 | 0.0120 | 0.0150 | 116,873 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 74,449 | -0.00(-18.92%) |
Mar 13, 2020 | 0.0160 | 0.0190 | 0.0160 | 0.0185 | 9,700 | +0.00(+5.71%) |
Mar 12, 2020 | 0.0150 | 0.0199 | 0.0150 | 0.0175 | 191,361 | -0.00(-2.78%) |
Mar 11, 2020 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 116,000 | -0.00(-10.00%) |
Mar 10, 2020 | 0.0200 | 0.0209 | 0.0170 | 0.0200 | 169,557 | +0.00(+5.26%) |
Mar 09, 2020 | 0.0215 | 0.0215 | 0.0170 | 0.0190 | 130,650 | +0.00(+1.06%) |
Mar 06, 2020 | 0.0220 | 0.0220 | 0.0188 | 0.0188 | 63,700 | -0.00(-5.53%) |
Mar 05, 2020 | 0.0190 | 0.0210 | 0.0171 | 0.0199 | 268,179 | +0.00(+4.74%) |
Mar 04, 2020 | 0.0170 | 0.0211 | 0.0170 | 0.0190 | 177,899 | +0.00(+0.53%) |
Mar 03, 2020 | 0.0189 | 0.0200 | 0.0188 | 0.0189 | 82,040 | -0.00(-2.58%) |
Mar 02, 2020 | 0.0215 | 0.0215 | 0.0194 | 0.0194 | 64,504 | -0.00(-6.73%) |
Feb 28, 2020 | 0.0150 | 0.0215 | 0.0150 | 0.0208 | 140,900 | +0.00(+4.00%) |
Feb 27, 2020 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 290,704 | +0.00(+5.26%) |
Feb 26, 2020 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 61,067 | -0.00(-9.52%) |
Feb 25, 2020 | 0.0175 | 0.0218 | 0.0175 | 0.0210 | 41,357 | +0.00(+6.06%) |
Feb 24, 2020 | 0.0200 | 0.0230 | 0.0171 | 0.0198 | 52,172 | -0.00(-1.00%) |
Feb 21, 2020 | 0.0230 | 0.0230 | 0.0175 | 0.0200 | 67,600 | -0.00(-5.21%) |
Feb 20, 2020 | 0.0220 | 0.0220 | 0.0170 | 0.0211 | 253,355 | -0.00(-4.09%) |
Feb 19, 2020 | 0.0183 | 0.0220 | 0.0170 | 0.0220 | 22,886 | +0.00(+12.82%) |
Feb 18, 2020 | 0.0185 | 0.0220 | 0.0170 | 0.0195 | 198,220 | +0.00(+1.04%) |
Feb 14, 2020 | 0.0194 | 0.0218 | 0.0185 | 0.0193 | 213,500 | -0.00(-3.98%) |
Feb 13, 2020 | 0.0150 | 0.0218 | 0.0150 | 0.0201 | 262,045 | -0.00(-4.29%) |
Feb 12, 2020 | 0.0196 | 0.0210 | 0.0136 | 0.0210 | 143,278 | +0.00(+1.94%) |
Feb 11, 2020 | 0.0196 | 0.0210 | 0.0196 | 0.0206 | 48,444 | -0.00(-1.90%) |
Feb 10, 2020 | 0.0205 | 0.0218 | 0.0190 | 0.0210 | 308,661 | +0.00(+5.00%) |
Feb 07, 2020 | 0.0204 | 0.0209 | 0.0200 | 0.0200 | 39,900 | -0.00(-1.48%) |
Feb 06, 2020 | 0.0190 | 0.0217 | 0.0190 | 0.0203 | 20,510 | +0.00(+6.84%) |
Feb 05, 2020 | 0.0190 | 0.0210 | 0.0150 | 0.0190 | 161,043 | -0.00(-4.52%) |
Feb 04, 2020 | 0.0120 | 0.0240 | 0.0120 | 0.0199 | 777,379 | -0.00(-11.56%) |
Feb 03, 2020 | 0.0250 | 0.0250 | 0.0180 | 0.0225 | 59,119 | +0.00(+0.00%) |
Jan 31, 2020 | 0.0250 | 0.0260 | 0.0200 | 0.0225 | 53,600 | +0.00(+2.27%) |
Jan 30, 2020 | 0.0191 | 0.0239 | 0.0191 | 0.0220 | 46,004 | -0.00(-4.35%) |
Jan 29, 2020 | 0.0215 | 0.0269 | 0.0160 | 0.0230 | 77,313 | +0.00(+4.55%) |
Jan 28, 2020 | 0.0201 | 0.0245 | 0.0201 | 0.0220 | 63,047 | -0.00(-13.73%) |
Jan 27, 2020 | 0.0225 | 0.0275 | 0.0225 | 0.0255 | 235,364 | +0.00(+6.25%) |
Jan 24, 2020 | 0.0230 | 0.0245 | 0.0200 | 0.0240 | 157,800 | +0.00(+4.35%) |
Jan 23, 2020 | 0.0210 | 0.0230 | 0.0190 | 0.0230 | 40,267 | +0.00(+22.34%) |
Jan 22, 2020 | 0.0240 | 0.0240 | 0.0188 | 0.0188 | 100,460 | -0.00(-18.26%) |
Jan 21, 2020 | 0.0120 | 0.0234 | 0.0120 | 0.0230 | 209,888 | +0.00(+4.55%) |
Jan 17, 2020 | 0.0150 | 0.0220 | 0.0150 | 0.0220 | 37,600 | +0.00(+0.00%) |
Jan 16, 2020 | 0.0229 | 0.0229 | 0.0215 | 0.0220 | 40,350 | -0.00(-7.56%) |
Jan 15, 2020 | 0.0206 | 0.0250 | 0.0180 | 0.0238 | 74,416 | -0.00(-4.80%) |
Jan 14, 2020 | 0.0206 | 0.0250 | 0.0206 | 0.0250 | 33,827 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0215 | 0.0259 | 0.0203 | 0.0250 | 52,094 | +0.00(+1.63%) |
Jan 10, 2020 | 0.0166 | 0.0250 | 0.0166 | 0.0246 | 58,900 | +0.00(+1.23%) |
Jan 09, 2020 | 0.0208 | 0.0250 | 0.0203 | 0.0243 | 271,849 | -0.00(-2.80%) |
Jan 08, 2020 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 19,840 | +0.01(+25.00%) |
Jan 07, 2020 | 0.0261 | 0.0261 | 0.0190 | 0.0200 | 127,955 | -0.00(-17.01%) |
Jan 06, 2020 | 0.0200 | 0.0280 | 0.0200 | 0.0241 | 137,085 | +0.00(+4.78%) |
Jan 03, 2020 | 0.0275 | 0.0275 | 0.0220 | 0.0230 | 324,700 | -0.00(-16.36%) |
Jan 02, 2020 | 0.0255 | 0.0275 | 0.0240 | 0.0275 | 117,420 | +0.00(+7.84%) |
Dec 31, 2019 | 0.0219 | 0.0295 | 0.0200 | 0.0255 | 494,100 | +0.01(+27.50%) |
Dec 30, 2019 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 145,909 | +0.00(+11.11%) |
Dec 27, 2019 | 0.0209 | 0.0209 | 0.0173 | 0.0180 | 80,600 | -0.00(-13.88%) |
Dec 26, 2019 | 0.0210 | 0.0240 | 0.0172 | 0.0209 | 400,466 | -0.00(-12.92%) |
Dec 24, 2019 | 0.0186 | 0.0240 | 0.0180 | 0.0240 | 129,300 | +0.00(+0.00%) |
Dec 23, 2019 | 0.0200 | 0.0240 | 0.0185 | 0.0240 | 102,695 | +0.00(+0.00%) |
Dec 20, 2019 | 0.0200 | 0.0240 | 0.0120 | 0.0240 | 67,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 68,136 | +0.00(+0.42%) |
Dec 18, 2019 | 0.0239 | 0.0239 | 0.0195 | 0.0239 | 87,372 | +0.00(+0.00%) |
Dec 17, 2019 | 0.0185 | 0.0239 | 0.0120 | 0.0239 | 73,351 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0201 | 0.0239 | 0.0180 | 0.0239 | 155,999 | +0.00(+13.81%) |
Dec 13, 2019 | 0.0210 | 0.0245 | 0.0200 | 0.0210 | 503,900 | -0.00(-8.70%) |
Dec 12, 2019 | 0.0290 | 0.0315 | 0.0210 | 0.0230 | 304,679 | -0.01(-20.69%) |
Dec 11, 2019 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 165,794 | +0.01(+20.83%) |
Dec 10, 2019 | 0.0162 | 0.0280 | 0.0162 | 0.0240 | 70,586 | -0.00(-12.41%) |
Dec 09, 2019 | 0.0270 | 0.0284 | 0.0248 | 0.0274 | 50,837 | -0.00(-3.18%) |
Dec 06, 2019 | 0.0200 | 0.0299 | 0.0200 | 0.0283 | 34,000 | +0.00(+4.81%) |
Dec 05, 2019 | 0.0323 | 0.0323 | 0.0269 | 0.0270 | 266,915 | -0.00(-10.00%) |
Dec 04, 2019 | 0.0249 | 0.0347 | 0.0200 | 0.0300 | 269,079 | +0.01(+20.48%) |
Dec 03, 2019 | 0.0200 | 0.0249 | 0.0180 | 0.0249 | 64,100 | +0.00(+1.63%) |
Dec 02, 2019 | 0.0175 | 0.0290 | 0.0175 | 0.0245 | 287,466 | +0.00(+2.51%) |
Nov 29, 2019 | 0.0240 | 0.0240 | 0.0216 | 0.0239 | 38,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0240 | 0.0240 | 0.0151 | 0.0239 | 325,200 | -0.00(-0.42%) |
Nov 26, 2019 | 0.0226 | 0.0240 | 0.0189 | 0.0240 | 493,352 | +0.00(+1.69%) |
Nov 25, 2019 | 0.0250 | 0.0294 | 0.0210 | 0.0236 | 832,714 | +0.00(+7.27%) |
Nov 22, 2019 | 0.0205 | 0.0289 | 0.0200 | 0.0220 | 791,200 | -0.01(-20.86%) |
Nov 21, 2019 | 0.0315 | 0.0315 | 0.0240 | 0.0278 | 292,553 | -0.00(-11.75%) |
Nov 20, 2019 | 0.0270 | 0.0344 | 0.0250 | 0.0315 | 762,625 | -0.00(-9.74%) |
Nov 19, 2019 | 0.0394 | 0.0400 | 0.0251 | 0.0349 | 845,822 | -0.00(-10.51%) |
Nov 18, 2019 | 0.0434 | 0.0434 | 0.0375 | 0.0390 | 112,701 | -0.00(-2.50%) |
Nov 15, 2019 | 0.0350 | 0.0514 | 0.0350 | 0.0400 | 387,000 | -0.00(-11.11%) |
Nov 14, 2019 | 0.0532 | 0.0532 | 0.0430 | 0.0450 | 47,303 | +0.00(+1.81%) |
Nov 13, 2019 | 0.0435 | 0.0450 | 0.0420 | 0.0442 | 168,027 | -0.00(-1.78%) |
Nov 12, 2019 | 0.0463 | 0.0463 | 0.0405 | 0.0450 | 147,237 | +0.00(+2.27%) |
Nov 11, 2019 | 0.0463 | 0.0463 | 0.0400 | 0.0440 | 112,823 | +0.00(+11.39%) |
Nov 08, 2019 | 0.0453 | 0.0453 | 0.0390 | 0.0395 | 58,600 | -0.01(-12.03%) |
Nov 07, 2019 | 0.0449 | 0.0450 | 0.0400 | 0.0449 | 70,790 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0411 | 0.0450 | 0.0400 | 0.0449 | 70,488 | -0.00(-0.22%) |
Nov 05, 2019 | 0.0426 | 0.0450 | 0.0402 | 0.0450 | 25,629 | +0.00(+2.74%) |
Nov 04, 2019 | 0.0411 | 0.0520 | 0.0402 | 0.0438 | 207,626 | -0.01(-10.25%) |
Nov 01, 2019 | 0.0516 | 0.0516 | 0.0420 | 0.0488 | 103,200 | +0.00(+2.74%) |
Oct 31, 2019 | 0.0502 | 0.0532 | 0.0401 | 0.0475 | 118,732 | +0.00(+3.26%) |
Oct 30, 2019 | 0.0453 | 0.0500 | 0.0401 | 0.0460 | 243,850 | +0.00(+1.55%) |
Oct 29, 2019 | 0.0400 | 0.0453 | 0.0390 | 0.0453 | 180,950 | +0.00(+5.35%) |
Oct 28, 2019 | 0.0464 | 0.0464 | 0.0375 | 0.0430 | 118,653 | +0.00(+2.38%) |
Oct 25, 2019 | 0.0450 | 0.0450 | 0.0375 | 0.0420 | 94,000 | -0.00(-7.69%) |
Oct 24, 2019 | 0.0401 | 0.0457 | 0.0401 | 0.0455 | 39,027 | +0.01(+13.47%) |
Oct 23, 2019 | 0.0353 | 0.0480 | 0.0353 | 0.0401 | 70,758 | -0.00(-6.53%) |
Oct 22, 2019 | 0.0430 | 0.0469 | 0.0402 | 0.0429 | 298,692 | -0.00(-2.28%) |
Oct 21, 2019 | 0.0390 | 0.0449 | 0.0376 | 0.0439 | 75,379 | +0.00(+8.93%) |
Oct 18, 2019 | 0.0450 | 0.0451 | 0.0310 | 0.0403 | 699,800 | -0.00(-7.14%) |
Oct 17, 2019 | 0.0498 | 0.0575 | 0.0375 | 0.0434 | 573,220 | -0.01(-12.85%) |
Oct 16, 2019 | 0.0525 | 0.0590 | 0.0405 | 0.0498 | 633,077 | -0.00(-0.99%) |
Oct 15, 2019 | 0.0516 | 0.0536 | 0.0461 | 0.0503 | 205,225 | +0.00(+0.60%) |
Oct 14, 2019 | 0.0501 | 0.0625 | 0.0500 | 0.0500 | 246,448 | -0.00(-7.41%) |
Oct 11, 2019 | 0.0575 | 0.0575 | 0.0501 | 0.0540 | 137,200 | -0.01(-11.62%) |
Oct 10, 2019 | 0.0606 | 0.0650 | 0.0571 | 0.0611 | 93,940 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0570 | 0.0650 | 0.0570 | 0.0611 | 108,408 | +0.00(+5.34%) |
Oct 08, 2019 | 0.0616 | 0.0616 | 0.0580 | 0.0580 | 122,466 | -0.00(-4.45%) |
Oct 07, 2019 | 0.0581 | 0.0650 | 0.0581 | 0.0607 | 110,744 | -0.00(-2.72%) |
Oct 04, 2019 | 0.0591 | 0.0674 | 0.0581 | 0.0624 | 73,000 | +0.00(+4.00%) |
Oct 03, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 144,736 | -0.01(-7.69%) |
Oct 02, 2019 | 0.0695 | 0.0700 | 0.0600 | 0.0650 | 97,083 | +0.00(+6.56%) |
Oct 01, 2019 | 0.0649 | 0.0720 | 0.0610 | 0.0610 | 101,889 | -0.00(-6.15%) |
Sep 30, 2019 | 0.0625 | 0.0690 | 0.0620 | 0.0650 | 226,360 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0660 | 0.0775 | 0.0650 | 0.0650 | 313,700 | -0.00(-4.41%) |
Sep 26, 2019 | 0.0635 | 0.0720 | 0.0635 | 0.0680 | 233,578 | +0.00(+6.58%) |
Sep 25, 2019 | 0.0720 | 0.0720 | 0.0620 | 0.0638 | 234,799 | +0.00(+0.47%) |
Sep 24, 2019 | 0.0435 | 0.0700 | 0.0435 | 0.0635 | 125,794 | -0.00(-6.62%) |
Sep 23, 2019 | 0.0793 | 0.0793 | 0.0610 | 0.0680 | 330,917 | +0.00(+4.78%) |
Sep 20, 2019 | 0.0707 | 0.0793 | 0.0610 | 0.0649 | 45,100 | -0.00(-0.46%) |
Sep 19, 2019 | 0.0680 | 0.0700 | 0.0621 | 0.0652 | 279,272 | -0.00(-0.15%) |
Sep 18, 2019 | 0.0650 | 0.0750 | 0.0570 | 0.0653 | 333,886 | +0.00(+6.01%) |
Sep 17, 2019 | 0.0610 | 0.0647 | 0.0595 | 0.0616 | 23,720 | -0.00(-2.84%) |
Sep 16, 2019 | 0.0641 | 0.0750 | 0.0601 | 0.0634 | 245,984 | -0.01(-8.12%) |
Sep 13, 2019 | 0.0646 | 0.0750 | 0.0570 | 0.0690 | 702,100 | +0.00(+6.15%) |
Sep 12, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 282,500 | +0.01(+8.33%) |
Sep 11, 2019 | 0.0500 | 0.0625 | 0.0500 | 0.0600 | 328,212 | +0.01(+20.00%) |
Sep 10, 2019 | 0.0460 | 0.0550 | 0.0450 | 0.0500 | 209,552 | +0.00(+2.25%) |
Sep 09, 2019 | 0.0440 | 0.0490 | 0.0420 | 0.0489 | 175,900 | +0.00(+8.67%) |
Sep 06, 2019 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 152,900 | +0.00(+3.45%) |
Sep 05, 2019 | 0.0425 | 0.0478 | 0.0400 | 0.0435 | 62,129 | +0.00(+1.40%) |
Sep 04, 2019 | 0.0439 | 0.0478 | 0.0400 | 0.0429 | 61,434 | -0.00(-8.72%) |
Sep 03, 2019 | 0.0485 | 0.0499 | 0.0350 | 0.0470 | 171,670 | -0.00(-5.81%) |
Aug 30, 2019 | 0.0450 | 0.0499 | 0.0450 | 0.0499 | 15,400 | +0.01(+18.81%) |
Aug 29, 2019 | 0.0496 | 0.0500 | 0.0400 | 0.0420 | 93,799 | -0.01(-15.15%) |
Aug 28, 2019 | 0.0500 | 0.0500 | 0.0451 | 0.0495 | 25,136 | +0.00(+2.27%) |
Aug 27, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0484 | 25,530 | +0.00(+2.98%) |
Aug 26, 2019 | 0.0490 | 0.0500 | 0.0410 | 0.0470 | 265,667 | -0.00(-2.08%) |
Aug 23, 2019 | 0.0520 | 0.0520 | 0.0420 | 0.0480 | 202,000 | +0.00(+5.73%) |
Aug 22, 2019 | 0.0500 | 0.0500 | 0.0420 | 0.0454 | 262,806 | -0.00(-9.20%) |
Aug 21, 2019 | 0.0490 | 0.0530 | 0.0490 | 0.0500 | 98,010 | -0.00(-6.89%) |
Aug 20, 2019 | 0.0500 | 0.0564 | 0.0500 | 0.0537 | 134,430 | -0.00(-2.19%) |
Aug 19, 2019 | 0.0595 | 0.0595 | 0.0501 | 0.0549 | 112,516 | +0.00(+5.58%) |
Aug 16, 2019 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 127,800 | -0.00(-3.70%) |
Aug 15, 2019 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 69,510 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0660 | 0.0750 | 0.0490 | 0.0540 | 180,459 | -0.00(-5.92%) |
Aug 13, 2019 | 0.0574 | 0.0599 | 0.0521 | 0.0574 | 118,993 | -0.00(-0.69%) |
Aug 12, 2019 | 0.0600 | 0.0614 | 0.0535 | 0.0578 | 27,371 | -0.00(-3.67%) |
Aug 09, 2019 | 0.0749 | 0.0749 | 0.0600 | 0.0600 | 114,900 | -0.00(-5.36%) |
Aug 08, 2019 | 0.0601 | 0.0660 | 0.0600 | 0.0634 | 19,741 | -0.00(-3.21%) |
Aug 07, 2019 | 0.0639 | 0.0670 | 0.0601 | 0.0655 | 120,631 | -0.00(-0.76%) |
Aug 06, 2019 | 0.0501 | 0.0670 | 0.0501 | 0.0660 | 55,857 | +0.02(+31.74%) |
Aug 05, 2019 | 0.0527 | 0.0550 | 0.0471 | 0.0501 | 310,497 | -0.00(-4.93%) |
Aug 02, 2019 | 0.0575 | 0.0575 | 0.0527 | 0.0527 | 82,100 | -0.00(-2.77%) |
Aug 01, 2019 | 0.0550 | 0.0600 | 0.0535 | 0.0542 | 90,948 | -0.01(-9.52%) |
Jul 31, 2019 | 0.0592 | 0.0606 | 0.0585 | 0.0599 | 50,856 | +0.00(+0.67%) |
Jul 30, 2019 | 0.0521 | 0.0598 | 0.0521 | 0.0595 | 87,875 | +0.00(+0.85%) |
Jul 29, 2019 | 0.0629 | 0.0639 | 0.0500 | 0.0590 | 215,697 | -0.00(-6.20%) |
Jul 26, 2019 | 0.0660 | 0.0666 | 0.0520 | 0.0629 | 166,200 | -0.00(-5.56%) |
Jul 25, 2019 | 0.0640 | 0.0668 | 0.0640 | 0.0666 | 183,705 | +0.00(+0.30%) |
Jul 24, 2019 | 0.0631 | 0.0670 | 0.0631 | 0.0664 | 48,107 | +0.00(+5.23%) |
Jul 23, 2019 | 0.0669 | 0.0669 | 0.0631 | 0.0631 | 54,650 | -0.00(-4.83%) |
Jul 22, 2019 | 0.0650 | 0.0670 | 0.0631 | 0.0663 | 37,900 | +0.00(+5.07%) |
Jul 19, 2019 | 0.0650 | 0.0679 | 0.0630 | 0.0631 | 64,400 | -0.00(-1.41%) |
Jul 18, 2019 | 0.0612 | 0.0650 | 0.0600 | 0.0640 | 68,540 | -0.00(-0.78%) |
Jul 17, 2019 | 0.0679 | 0.0679 | 0.0600 | 0.0645 | 68,770 | -0.00(-3.15%) |
Jul 16, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0666 | 229,330 | -0.00(-4.86%) |
Jul 15, 2019 | 0.0710 | 0.0800 | 0.0675 | 0.0700 | 700,750 | -0.01(-10.14%) |
Jul 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0779 | 106,300 | -0.00(-2.63%) |
Jul 11, 2019 | 0.0785 | 0.0874 | 0.0712 | 0.0800 | 93,015 | +0.00(+1.91%) |
Jul 10, 2019 | 0.0636 | 0.0847 | 0.0588 | 0.0785 | 367,839 | +0.02(+30.83%) |
Jul 09, 2019 | 0.0855 | 0.0900 | 0.0595 | 0.0600 | 1,043,308 | -0.02(-29.16%) |
Jul 08, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.0847 | 191,397 | -0.01(-14.44%) |
Jul 05, 2019 | 0.1030 | 0.1060 | 0.0900 | 0.0990 | 231,900 | +0.00(+4.21%) |
Jul 03, 2019 | 0.0866 | 0.0950 | 0.0792 | 0.0950 | 428,400 | +0.01(+10.98%) |
Jul 02, 2019 | 0.0889 | 0.0889 | 0.0840 | 0.0856 | 397,711 | +0.00(+3.13%) |
Jul 01, 2019 | 0.0800 | 0.0874 | 0.0780 | 0.0830 | 409,535 | +0.01(+10.67%) |
Jun 28, 2019 | 0.0780 | 0.0800 | 0.0701 | 0.0750 | 198,500 | -0.00(-3.85%) |
Jun 27, 2019 | 0.0534 | 0.0780 | 0.0534 | 0.0780 | 642,332 | +0.01(+17.65%) |
Jun 26, 2019 | 0.0690 | 0.0750 | 0.0599 | 0.0663 | 177,218 | -0.00(-0.30%) |
Jun 25, 2019 | 0.0645 | 0.0680 | 0.0585 | 0.0665 | 174,927 | +0.00(+3.91%) |
Jun 24, 2019 | 0.0601 | 0.0680 | 0.0601 | 0.0640 | 98,882 | +0.00(+1.59%) |
Jun 21, 2019 | 0.0623 | 0.0689 | 0.0623 | 0.0630 | 55,700 | -0.00(-3.08%) |
Jun 20, 2019 | 0.0697 | 0.0710 | 0.0625 | 0.0650 | 142,330 | -0.00(-6.34%) |
Jun 19, 2019 | 0.0680 | 0.0699 | 0.0630 | 0.0694 | 126,493 | +0.00(+2.06%) |
Jun 18, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0680 | 120,007 | -0.00(-2.16%) |
Jun 17, 2019 | 0.0700 | 0.0700 | 0.0626 | 0.0695 | 84,038 | +0.00(+0.14%) |
Jun 14, 2019 | 0.0663 | 0.0700 | 0.0621 | 0.0694 | 123,000 | +0.00(+1.46%) |
Jun 13, 2019 | 0.0699 | 0.0699 | 0.0615 | 0.0684 | 92,912 | +0.00(+3.32%) |
Jun 12, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0662 | 160,648 | -0.00(-2.22%) |
Jun 11, 2019 | 0.0592 | 0.0690 | 0.0592 | 0.0677 | 148,200 | +0.00(+4.15%) |
Jun 10, 2019 | 0.0600 | 0.0785 | 0.0600 | 0.0650 | 147,476 | -0.01(-14.13%) |
Jun 07, 2019 | 0.0750 | 0.0757 | 0.0650 | 0.0757 | 92,100 | +0.00(+0.93%) |
Jun 06, 2019 | 0.0751 | 0.0800 | 0.0750 | 0.0750 | 70,551 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0810 | 0.0820 | 0.0750 | 0.0750 | 106,004 | -0.00(-5.06%) |
Jun 04, 2019 | 0.0800 | 0.0820 | 0.0722 | 0.0790 | 109,425 | -0.00(-3.66%) |
Jun 03, 2019 | 0.0725 | 0.0835 | 0.0710 | 0.0820 | 526,988 | +0.01(+15.49%) |
May 31, 2019 | 0.0675 | 0.0746 | 0.0670 | 0.0710 | 146,400 | +0.00(+1.43%) |
May 30, 2019 | 0.0749 | 0.0750 | 0.0650 | 0.0700 | 164,522 | -0.00(-6.54%) |
May 29, 2019 | 0.0711 | 0.0770 | 0.0650 | 0.0749 | 107,794 | -0.00(-0.13%) |
May 28, 2019 | 0.0520 | 0.0775 | 0.0520 | 0.0750 | 118,891 | -0.00(-2.60%) |
May 24, 2019 | 0.0720 | 0.0780 | 0.0710 | 0.0770 | 144,300 | +0.01(+6.94%) |
May 23, 2019 | 0.0735 | 0.0735 | 0.0600 | 0.0720 | 263,232 | -0.01(-8.86%) |
May 22, 2019 | 0.0680 | 0.0835 | 0.0680 | 0.0790 | 167,636 | -0.00(-3.66%) |
May 21, 2019 | 0.0758 | 0.0850 | 0.0716 | 0.0820 | 152,051 | +0.00(+2.50%) |
May 20, 2019 | 0.0618 | 0.0850 | 0.0618 | 0.0800 | 321,443 | +0.00(+1.91%) |
May 17, 2019 | 0.0850 | 0.0850 | 0.0510 | 0.0785 | 1,094,000 | -0.01(-7.65%) |
May 16, 2019 | 0.0838 | 0.0850 | 0.0808 | 0.0850 | 22,806 | +0.00(+2.29%) |
May 15, 2019 | 0.0798 | 0.0831 | 0.0770 | 0.0831 | 122,436 | -0.00(-0.36%) |
May 14, 2019 | 0.0761 | 0.0850 | 0.0761 | 0.0834 | 172,621 | +0.00(+0.60%) |
May 13, 2019 | 0.0850 | 0.0850 | 0.0771 | 0.0829 | 113,484 | -0.00(-2.47%) |
May 10, 2019 | 0.0779 | 0.0850 | 0.0779 | 0.0850 | 100,000 | +0.00(+0.71%) |
May 09, 2019 | 0.0811 | 0.0850 | 0.0778 | 0.0844 | 201,950 | -0.00(-2.88%) |
May 08, 2019 | 0.0855 | 0.0899 | 0.0800 | 0.0869 | 135,249 | +0.00(+1.64%) |
May 07, 2019 | 0.0900 | 0.0900 | 0.0832 | 0.0855 | 106,075 | -0.00(-2.51%) |
May 06, 2019 | 0.0830 | 0.0899 | 0.0827 | 0.0877 | 141,545 | +0.00(+5.66%) |
May 03, 2019 | 0.0870 | 0.0894 | 0.0827 | 0.0830 | 91,100 | -0.00(-4.82%) |
May 02, 2019 | 0.0960 | 0.0960 | 0.0850 | 0.0872 | 401,453 | -0.00(-3.11%) |