Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0980 | 0.1550 | 0.0970 | 0.1300 | 798,898 | +0.03(+33.74%) |
Apr 29, 2020 | 0.0900 | 0.1100 | 0.0897 | 0.0972 | 946,186 | +0.01(+14.22%) |
Apr 28, 2020 | 0.0900 | 0.1175 | 0.0750 | 0.0851 | 198,354 | -0.01(-8.10%) |
Apr 27, 2020 | 0.0987 | 0.1173 | 0.0919 | 0.0926 | 266,761 | -0.01(-7.31%) |
Apr 24, 2020 | 0.0889 | 0.1015 | 0.0800 | 0.0999 | 1,062,600 | +0.01(+12.50%) |
Apr 23, 2020 | 0.0985 | 0.1049 | 0.0850 | 0.0888 | 291,945 | -0.01(-11.20%) |
Apr 22, 2020 | 0.1175 | 0.1198 | 0.0848 | 0.1000 | 286,861 | -0.01(-12.97%) |
Apr 21, 2020 | 0.1000 | 0.1149 | 0.0775 | 0.1149 | 214,699 | +0.02(+27.67%) |
Apr 20, 2020 | 0.0951 | 0.1399 | 0.0885 | 0.0900 | 319,325 | -0.01(-9.82%) |
Apr 17, 2020 | 0.1032 | 0.1100 | 0.0951 | 0.0998 | 439,900 | -0.00(-1.38%) |
Apr 16, 2020 | 0.1000 | 0.1600 | 0.0954 | 0.1012 | 347,709 | +0.00(+0.70%) |
Apr 15, 2020 | 0.1565 | 0.1565 | 0.0993 | 0.1005 | 220,883 | -0.00(-4.29%) |
Apr 14, 2020 | 0.0990 | 0.1649 | 0.0971 | 0.1050 | 407,480 | +0.00(+5.00%) |
Apr 13, 2020 | 0.1100 | 0.1699 | 0.0963 | 0.1000 | 587,563 | -0.01(-6.72%) |
Apr 09, 2020 | 0.1052 | 0.1200 | 0.1011 | 0.1072 | 150,400 | +0.00(+2.00%) |
Apr 08, 2020 | 0.1105 | 0.1300 | 0.0997 | 0.1051 | 299,151 | -0.01(-8.61%) |
Apr 07, 2020 | 0.1200 | 0.1479 | 0.1072 | 0.1150 | 204,614 | -0.00(-4.17%) |
Apr 06, 2020 | 0.1700 | 0.1700 | 0.1188 | 0.1200 | 342,412 | -0.01(-4.61%) |
Apr 03, 2020 | 0.1293 | 0.1700 | 0.1166 | 0.1258 | 170,600 | -0.00(-1.26%) |
Apr 02, 2020 | 0.1387 | 0.1749 | 0.1232 | 0.1274 | 259,649 | -0.02(-12.14%) |
Apr 01, 2020 | 0.1625 | 0.1625 | 0.1300 | 0.1450 | 98,073 | -0.00(-1.76%) |
Mar 31, 2020 | 0.1400 | 0.1800 | 0.1325 | 0.1476 | 33,987 | +0.01(+11.14%) |
Mar 30, 2020 | 0.1326 | 0.1800 | 0.1300 | 0.1328 | 154,008 | -0.02(-13.93%) |
Mar 27, 2020 | 0.1999 | 0.1999 | 0.1383 | 0.1543 | 151,600 | -0.01(-3.56%) |
Mar 26, 2020 | 0.1450 | 0.1650 | 0.1300 | 0.1600 | 206,730 | +0.02(+12.44%) |
Mar 25, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1423 | 119,557 | +0.01(+8.63%) |
Mar 24, 2020 | 0.1343 | 0.1500 | 0.1250 | 0.1310 | 232,346 | +0.01(+9.17%) |
Mar 23, 2020 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 73,147 | +0.00(+0.00%) |
Mar 20, 2020 | 0.1227 | 0.1291 | 0.1050 | 0.1200 | 39,800 | -0.01(-5.21%) |
Mar 19, 2020 | 0.1011 | 0.1400 | 0.0750 | 0.1266 | 211,883 | +0.03(+25.22%) |
Mar 18, 2020 | 0.1399 | 0.1400 | 0.0999 | 0.1011 | 319,896 | -0.04(-29.99%) |
Mar 17, 2020 | 0.1300 | 0.1527 | 0.1300 | 0.1444 | 154,579 | +0.00(+2.27%) |
Mar 16, 2020 | 0.1320 | 0.1699 | 0.1287 | 0.1412 | 113,542 | -0.03(-16.45%) |
Mar 13, 2020 | 0.1585 | 0.1900 | 0.1500 | 0.1690 | 249,500 | +0.01(+9.03%) |
Mar 12, 2020 | 0.1500 | 0.1750 | 0.1500 | 0.1550 | 670,639 | -0.01(-3.13%) |
Mar 11, 2020 | 0.1700 | 0.2000 | 0.1500 | 0.1600 | 780,978 | -0.03(-17.74%) |
Mar 10, 2020 | 0.1901 | 0.2300 | 0.1750 | 0.1945 | 167,773 | +0.02(+11.14%) |
Mar 09, 2020 | 0.1510 | 0.2400 | 0.1510 | 0.1750 | 181,371 | -0.03(-15.17%) |
Mar 06, 2020 | 0.2055 | 0.2135 | 0.1850 | 0.2063 | 222,100 | -0.01(-6.23%) |
Mar 05, 2020 | 0.2300 | 0.2470 | 0.1905 | 0.2200 | 239,091 | +0.01(+3.72%) |
Mar 04, 2020 | 0.1890 | 0.2299 | 0.1864 | 0.2121 | 107,466 | +0.02(+11.63%) |
Mar 03, 2020 | 0.2100 | 0.2300 | 0.1867 | 0.1900 | 189,115 | -0.02(-9.52%) |
Mar 02, 2020 | 0.1837 | 0.2200 | 0.1837 | 0.2100 | 100,360 | -0.01(-4.55%) |
Feb 28, 2020 | 0.2325 | 0.2325 | 0.1821 | 0.2200 | 165,000 | -0.01(-4.35%) |
Feb 27, 2020 | 0.2000 | 0.2300 | 0.1950 | 0.2300 | 57,479 | +0.00(+2.18%) |
Feb 26, 2020 | 0.2067 | 0.2470 | 0.2010 | 0.2251 | 63,765 | +0.03(+12.55%) |
Feb 25, 2020 | 0.2350 | 0.2470 | 0.1996 | 0.2000 | 366,230 | -0.05(-19.03%) |
Feb 24, 2020 | 0.2337 | 0.2470 | 0.2072 | 0.2470 | 154,788 | +0.01(+3.65%) |
Feb 21, 2020 | 0.2500 | 0.2500 | 0.2235 | 0.2383 | 171,900 | -0.01(-3.52%) |
Feb 20, 2020 | 0.2470 | 0.2470 | 0.2320 | 0.2470 | 125,148 | +0.00(+0.00%) |
Feb 19, 2020 | 0.2850 | 0.2850 | 0.2310 | 0.2470 | 102,161 | -0.00(-0.20%) |
Feb 18, 2020 | 0.2500 | 0.2700 | 0.2374 | 0.2475 | 157,924 | -0.01(-2.14%) |
Feb 14, 2020 | 0.2175 | 0.2529 | 0.2069 | 0.2529 | 232,400 | +0.04(+21.24%) |
Feb 13, 2020 | 0.1923 | 0.2325 | 0.1900 | 0.2086 | 31,836 | +0.01(+3.99%) |
Feb 12, 2020 | 0.2700 | 0.2700 | 0.1800 | 0.2006 | 153,569 | -0.01(-4.48%) |
Feb 11, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2100 | 57,599 | -0.00(-1.87%) |
Feb 10, 2020 | 0.2409 | 0.2700 | 0.2090 | 0.2140 | 221,122 | -0.04(-15.01%) |
Feb 07, 2020 | 0.2551 | 0.2799 | 0.2230 | 0.2518 | 283,100 | -0.01(-3.00%) |
Feb 06, 2020 | 0.2681 | 0.2800 | 0.2550 | 0.2596 | 70,793 | -0.00(-1.41%) |
Feb 05, 2020 | 0.2600 | 0.2800 | 0.2543 | 0.2633 | 93,236 | +0.00(+0.04%) |
Feb 04, 2020 | 0.2663 | 0.2800 | 0.2632 | 0.2632 | 105,338 | -0.01(-2.52%) |
Feb 03, 2020 | 0.2589 | 0.2872 | 0.2569 | 0.2700 | 114,181 | +0.00(+1.35%) |
Jan 31, 2020 | 0.2875 | 0.3000 | 0.2569 | 0.2664 | 136,800 | -0.02(-6.20%) |
Jan 30, 2020 | 0.3199 | 0.3199 | 0.2610 | 0.2840 | 148,445 | -0.01(-4.31%) |
Jan 29, 2020 | 0.2800 | 0.3000 | 0.2800 | 0.2968 | 16,690 | +0.02(+6.04%) |
Jan 28, 2020 | 0.2841 | 0.3299 | 0.2692 | 0.2799 | 91,924 | +0.00(+0.00%) |
Jan 27, 2020 | 0.2900 | 0.3127 | 0.2700 | 0.2799 | 96,859 | -0.00(-0.04%) |
Jan 24, 2020 | 0.2900 | 0.3099 | 0.2777 | 0.2800 | 112,200 | -0.01(-3.78%) |
Jan 23, 2020 | 0.3041 | 0.3041 | 0.2900 | 0.2910 | 65,105 | -0.01(-4.53%) |
Jan 22, 2020 | 0.3299 | 0.3299 | 0.2900 | 0.3048 | 128,025 | +0.01(+5.10%) |
Jan 21, 2020 | 0.3000 | 0.3300 | 0.2837 | 0.2900 | 151,432 | -0.01(-3.33%) |
Jan 17, 2020 | 0.2969 | 0.3230 | 0.2952 | 0.3000 | 204,200 | +0.01(+3.45%) |
Jan 16, 2020 | 0.2700 | 0.3100 | 0.2700 | 0.2900 | 60,770 | +0.00(+0.00%) |
Jan 15, 2020 | 0.2800 | 0.3300 | 0.2800 | 0.2900 | 144,624 | +0.01(+3.57%) |
Jan 14, 2020 | 0.2983 | 0.3300 | 0.2800 | 0.2800 | 104,289 | -0.02(-6.67%) |
Jan 13, 2020 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 43,931 | -0.00(-1.02%) |
Jan 10, 2020 | 0.3125 | 0.3500 | 0.2900 | 0.3031 | 46,900 | +0.00(+0.23%) |
Jan 09, 2020 | 0.3700 | 0.3700 | 0.2900 | 0.3024 | 96,554 | -0.00(-0.23%) |
Jan 08, 2020 | 0.3048 | 0.3500 | 0.2860 | 0.3031 | 82,517 | -0.01(-1.85%) |
Jan 07, 2020 | 0.3574 | 0.3574 | 0.2875 | 0.3088 | 164,875 | +0.00(+0.72%) |
Jan 06, 2020 | 0.2915 | 0.3248 | 0.2730 | 0.3066 | 98,025 | +0.01(+3.58%) |
Jan 03, 2020 | 0.3300 | 0.3500 | 0.2960 | 0.2960 | 233,500 | -0.05(-15.43%) |
Jan 02, 2020 | 0.3415 | 0.3999 | 0.3239 | 0.3500 | 153,497 | +0.00(+0.00%) |
Dec 31, 2019 | 0.2650 | 0.3532 | 0.2650 | 0.3500 | 390,500 | +0.06(+18.72%) |
Dec 30, 2019 | 0.2555 | 0.3027 | 0.2555 | 0.2948 | 160,569 | +0.02(+8.18%) |
Dec 27, 2019 | 0.2662 | 0.3100 | 0.2610 | 0.2725 | 326,600 | -0.01(-2.64%) |
Dec 26, 2019 | 0.3100 | 0.3100 | 0.2611 | 0.2799 | 199,336 | -0.03(-9.68%) |
Dec 24, 2019 | 0.3100 | 0.3100 | 0.2537 | 0.3099 | 51,600 | +0.01(+3.40%) |
Dec 23, 2019 | 0.2565 | 0.2999 | 0.2500 | 0.2997 | 102,073 | +0.03(+10.26%) |
Dec 20, 2019 | 0.2823 | 0.3099 | 0.2510 | 0.2718 | 230,500 | -0.02(-5.26%) |
Dec 19, 2019 | 0.2671 | 0.2900 | 0.2500 | 0.2869 | 499,057 | +0.02(+9.00%) |
Dec 18, 2019 | 0.2756 | 0.3100 | 0.2500 | 0.2632 | 443,729 | -0.00(-1.72%) |
Dec 17, 2019 | 0.3950 | 0.3950 | 0.2500 | 0.2678 | 569,194 | -0.02(-7.66%) |
Dec 16, 2019 | 0.2999 | 0.3500 | 0.2800 | 0.2900 | 615,159 | -0.04(-11.56%) |
Dec 13, 2019 | 0.3011 | 0.3300 | 0.2800 | 0.3279 | 210,900 | -0.00(-0.55%) |
Dec 12, 2019 | 0.2922 | 0.3297 | 0.2700 | 0.3297 | 251,439 | +0.03(+11.35%) |
Dec 11, 2019 | 0.3635 | 0.3635 | 0.2700 | 0.2961 | 156,547 | +0.01(+2.10%) |
Dec 10, 2019 | 0.2998 | 0.3009 | 0.2700 | 0.2900 | 125,976 | -0.02(-6.45%) |
Dec 09, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 198,365 | +0.01(+4.98%) |
Dec 06, 2019 | 0.2904 | 0.3100 | 0.2800 | 0.2953 | 70,000 | -0.00(-1.20%) |
Dec 05, 2019 | 0.3089 | 0.3100 | 0.2800 | 0.2989 | 172,373 | -0.01(-3.27%) |
Dec 04, 2019 | 0.3200 | 0.3250 | 0.2950 | 0.3090 | 259,296 | -0.01(-3.74%) |
Dec 03, 2019 | 0.3400 | 0.3400 | 0.3082 | 0.3210 | 151,221 | -0.03(-8.29%) |
Dec 02, 2019 | 0.3667 | 0.3997 | 0.3200 | 0.3500 | 92,427 | -0.02(-5.91%) |
Nov 29, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3720 | 42,600 | +0.03(+8.14%) |
Nov 27, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3440 | 257,200 | +0.02(+7.50%) |
Nov 26, 2019 | 0.3357 | 0.3600 | 0.3175 | 0.3200 | 616,351 | -0.05(-14.67%) |
Nov 25, 2019 | 0.3644 | 0.4000 | 0.3569 | 0.3750 | 197,996 | +0.01(+2.80%) |
Nov 22, 2019 | 0.4200 | 0.4200 | 0.3600 | 0.3648 | 93,800 | -0.06(-13.12%) |
Nov 21, 2019 | 0.3754 | 0.4400 | 0.3600 | 0.4199 | 103,973 | +0.02(+4.97%) |
Nov 20, 2019 | 0.3185 | 0.4000 | 0.3112 | 0.4000 | 103,694 | +0.05(+14.29%) |
Nov 19, 2019 | 0.3056 | 0.4000 | 0.3056 | 0.3500 | 128,332 | +0.02(+7.63%) |
Nov 18, 2019 | 0.3450 | 0.3705 | 0.3250 | 0.3252 | 144,210 | -0.03(-7.48%) |
Nov 15, 2019 | 0.3200 | 0.3748 | 0.3200 | 0.3515 | 211,400 | +0.01(+2.90%) |
Nov 14, 2019 | 0.3695 | 0.3800 | 0.3396 | 0.3416 | 264,004 | -0.04(-11.27%) |
Nov 13, 2019 | 0.3800 | 0.4050 | 0.3700 | 0.3850 | 26,145 | +0.01(+1.32%) |
Nov 12, 2019 | 0.3983 | 0.4000 | 0.3600 | 0.3800 | 97,105 | +0.00(+0.00%) |
Nov 11, 2019 | 0.4000 | 0.4399 | 0.3700 | 0.3800 | 62,132 | -0.06(-13.62%) |
Nov 08, 2019 | 0.3663 | 0.4399 | 0.3400 | 0.4399 | 167,900 | +0.05(+13.64%) |
Nov 07, 2019 | 0.4100 | 0.4199 | 0.3400 | 0.3871 | 131,922 | -0.00(-0.74%) |
Nov 06, 2019 | 0.3900 | 0.4100 | 0.3793 | 0.3900 | 72,467 | +0.00(+0.65%) |
Nov 05, 2019 | 0.4000 | 0.4499 | 0.3800 | 0.3875 | 269,647 | -0.02(-5.49%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 149,866 | -0.02(-4.65%) |
Nov 01, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 186,400 | -0.02(-4.78%) |
Oct 31, 2019 | 0.4000 | 0.4516 | 0.4000 | 0.4516 | 42,216 | +0.03(+7.63%) |
Oct 30, 2019 | 0.4356 | 0.4800 | 0.4133 | 0.4196 | 184,039 | -0.04(-7.92%) |
Oct 29, 2019 | 0.4750 | 0.4750 | 0.4248 | 0.4557 | 337,168 | -0.00(-0.31%) |
Oct 28, 2019 | 0.4346 | 0.4700 | 0.4150 | 0.4571 | 207,089 | +0.03(+8.04%) |
Oct 25, 2019 | 0.3800 | 0.4350 | 0.3800 | 0.4231 | 255,100 | +0.04(+11.34%) |
Oct 24, 2019 | 0.3799 | 0.4200 | 0.3600 | 0.3800 | 196,213 | +0.02(+6.74%) |
Oct 23, 2019 | 0.3000 | 0.3800 | 0.3000 | 0.3560 | 400,946 | +0.05(+18.00%) |
Oct 22, 2019 | 0.3148 | 0.3600 | 0.2979 | 0.3017 | 66,116 | -0.01(-2.99%) |
Oct 21, 2019 | 0.3013 | 0.3800 | 0.2450 | 0.3110 | 174,684 | -0.01(-1.68%) |
Oct 18, 2019 | 0.3300 | 0.3599 | 0.3047 | 0.3163 | 51,900 | -0.02(-4.84%) |
Oct 17, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3324 | 118,969 | +0.00(+0.79%) |
Oct 16, 2019 | 0.3588 | 0.3800 | 0.3050 | 0.3298 | 64,960 | -0.01(-3.00%) |
Oct 15, 2019 | 0.3155 | 0.3400 | 0.3100 | 0.3400 | 146,926 | +0.05(+17.20%) |
Oct 14, 2019 | 0.3600 | 0.3600 | 0.2900 | 0.2901 | 74,317 | -0.03(-8.89%) |
Oct 11, 2019 | 0.2550 | 0.4000 | 0.2550 | 0.3184 | 315,900 | -0.00(-0.50%) |
Oct 10, 2019 | 0.3570 | 0.3599 | 0.2800 | 0.3200 | 318,961 | -0.02(-5.88%) |
Oct 09, 2019 | 0.3603 | 0.3698 | 0.3400 | 0.3400 | 224,900 | -0.01(-3.68%) |
Oct 08, 2019 | 0.3750 | 0.4000 | 0.3400 | 0.3530 | 258,942 | -0.02(-6.04%) |
Oct 07, 2019 | 0.3810 | 0.4499 | 0.3757 | 0.3757 | 207,192 | -0.01(-3.37%) |
Oct 04, 2019 | 0.4800 | 0.4800 | 0.3756 | 0.3888 | 221,300 | -0.04(-9.58%) |
Oct 03, 2019 | 0.4404 | 0.4800 | 0.4200 | 0.4300 | 383,521 | -0.01(-2.27%) |
Oct 02, 2019 | 0.3730 | 0.4714 | 0.3730 | 0.4400 | 372,435 | +0.03(+7.32%) |
Oct 01, 2019 | 0.4484 | 0.4700 | 0.3850 | 0.4100 | 293,706 | -0.03(-5.92%) |
Sep 30, 2019 | 0.4263 | 0.4359 | 0.3500 | 0.4358 | 454,835 | +0.01(+1.87%) |
Sep 27, 2019 | 0.4508 | 0.5200 | 0.3891 | 0.4278 | 504,300 | -0.05(-10.26%) |
Sep 26, 2019 | 0.4966 | 0.5038 | 0.4200 | 0.4767 | 733,482 | -0.01(-2.75%) |
Sep 25, 2019 | 0.5529 | 0.5900 | 0.4500 | 0.4902 | 618,390 | -0.10(-16.92%) |
Sep 24, 2019 | 0.6100 | 0.6200 | 0.5200 | 0.5900 | 492,815 | +0.02(+2.61%) |
Sep 23, 2019 | 0.5790 | 0.6200 | 0.4600 | 0.5750 | 249,759 | +0.01(+0.88%) |
Sep 20, 2019 | 0.6450 | 0.6450 | 0.5594 | 0.5700 | 229,400 | -0.06(-9.52%) |
Sep 19, 2019 | 0.6600 | 0.6999 | 0.6000 | 0.6300 | 178,020 | -0.01(-1.56%) |
Sep 18, 2019 | 0.6397 | 0.7400 | 0.6230 | 0.6400 | 225,739 | +0.01(+1.49%) |
Sep 17, 2019 | 0.7347 | 0.8500 | 0.6136 | 0.6306 | 552,616 | +0.00(+0.65%) |
Sep 16, 2019 | 0.6448 | 0.6900 | 0.6094 | 0.6265 | 105,104 | -0.03(-3.91%) |
Sep 13, 2019 | 0.6540 | 0.6540 | 0.6200 | 0.6520 | 29,900 | +0.01(+2.26%) |
Sep 12, 2019 | 0.6250 | 0.7060 | 0.6100 | 0.6376 | 33,050 | +0.01(+1.01%) |
Sep 11, 2019 | 0.6898 | 0.6950 | 0.6250 | 0.6312 | 140,427 | -0.11(-14.69%) |
Sep 10, 2019 | 0.7087 | 0.7400 | 0.6600 | 0.7399 | 118,567 | +0.00(+0.50%) |
Sep 09, 2019 | 0.9800 | 0.9800 | 0.6900 | 0.7362 | 125,279 | -0.00(-0.51%) |
Sep 06, 2019 | 0.7000 | 0.7800 | 0.6600 | 0.7400 | 89,500 | +0.03(+4.23%) |
Sep 05, 2019 | 0.7456 | 0.7500 | 0.6700 | 0.7100 | 87,224 | +0.01(+1.00%) |
Sep 04, 2019 | 0.7700 | 0.8000 | 0.7000 | 0.7030 | 133,463 | -0.04(-5.71%) |
Sep 03, 2019 | 0.7700 | 0.7900 | 0.7300 | 0.7456 | 40,735 | -0.02(-3.17%) |
Aug 30, 2019 | 0.7700 | 0.7700 | 0.6500 | 0.7700 | 195,300 | +0.09(+13.24%) |
Aug 29, 2019 | 0.6850 | 0.7200 | 0.6112 | 0.6800 | 119,732 | +0.03(+4.62%) |
Aug 28, 2019 | 0.6800 | 0.6800 | 0.5700 | 0.6500 | 252,824 | -0.03(-4.54%) |
Aug 27, 2019 | 0.6588 | 0.7000 | 0.6400 | 0.6809 | 195,119 | -0.02(-3.23%) |
Aug 26, 2019 | 0.7000 | 0.7036 | 0.6432 | 0.7036 | 386,218 | +0.01(+1.28%) |
Aug 23, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6947 | 93,700 | +0.02(+3.27%) |
Aug 22, 2019 | 0.7130 | 0.7376 | 0.6500 | 0.6727 | 82,397 | -0.05(-7.32%) |
Aug 21, 2019 | 0.7215 | 0.8098 | 0.7133 | 0.7258 | 148,310 | -0.02(-3.14%) |
Aug 20, 2019 | 0.7880 | 0.8000 | 0.7189 | 0.7493 | 269,902 | -0.02(-2.55%) |
Aug 19, 2019 | 0.9750 | 0.9750 | 0.7650 | 0.7689 | 196,788 | -0.03(-3.89%) |
Aug 16, 2019 | 0.9900 | 0.9900 | 0.7686 | 0.8000 | 276,800 | -0.03(-3.61%) |
Aug 15, 2019 | 0.8750 | 0.8914 | 0.7660 | 0.8300 | 189,555 | -0.06(-6.83%) |
Aug 14, 2019 | 1.040 | 1.040 | 0.8318 | 0.8908 | 113,831 | -0.02(-2.11%) |
Aug 13, 2019 | 0.8350 | 0.9499 | 0.8000 | 0.9100 | 126,108 | +0.08(+9.05%) |
Aug 12, 2019 | 0.8025 | 0.8345 | 0.7642 | 0.8345 | 280,624 | +0.06(+7.47%) |
Aug 09, 2019 | 0.7994 | 0.8300 | 0.7600 | 0.7765 | 264,700 | -0.01(-1.71%) |
Aug 08, 2019 | 0.8100 | 0.9600 | 0.7500 | 0.7900 | 190,465 | -0.01(-1.25%) |
Aug 07, 2019 | 0.9700 | 0.9700 | 0.8000 | 0.8000 | 404,594 | -0.12(-13.04%) |
Aug 06, 2019 | 0.9500 | 0.9648 | 0.8700 | 0.9200 | 142,339 | -0.01(-1.08%) |
Aug 05, 2019 | 0.9500 | 0.9550 | 0.9000 | 0.9300 | 113,027 | -0.03(-3.12%) |
Aug 02, 2019 | 0.9717 | 1.000 | 0.9300 | 0.9600 | 135,900 | -0.03(-3.02%) |
Aug 01, 2019 | 0.9615 | 0.9900 | 0.9300 | 0.9899 | 157,598 | -0.00(-0.01%) |
Jul 31, 2019 | 0.9875 | 0.9900 | 0.9350 | 0.9900 | 90,295 | +0.02(+2.30%) |
Jul 30, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9677 | 44,737 | -0.02(-2.41%) |
Jul 29, 2019 | 1.009 | 1.010 | 0.9538 | 0.9916 | 60,346 | +0.01(+1.18%) |
Jul 26, 2019 | 1.008 | 1.070 | 0.9500 | 0.9800 | 92,400 | -0.01(-1.01%) |
Jul 25, 2019 | 1.004 | 1.030 | 0.9400 | 0.9900 | 265,485 | -0.01(-1.00%) |
Jul 24, 2019 | 1.005 | 1.030 | 0.9600 | 1.000 | 84,612 | -0.00(-0.02%) |
Jul 23, 2019 | 1.038 | 1.050 | 0.9700 | 1.000 | 332,577 | -0.02(-1.79%) |
Jul 22, 2019 | 1.127 | 1.150 | 0.9991 | 1.018 | 293,152 | -0.07(-6.41%) |
Jul 19, 2019 | 1.120 | 1.180 | 1.060 | 1.088 | 110,200 | -0.00(-0.17%) |
Jul 18, 2019 | 1.300 | 1.300 | 1.090 | 1.090 | 237,282 | -0.09(-7.70%) |
Jul 17, 2019 | 1.100 | 1.300 | 1.040 | 1.181 | 393,256 | +0.16(+15.19%) |
Jul 16, 2019 | 0.9750 | 1.220 | 0.9750 | 1.025 | 923,713 | +0.02(+1.73%) |
Jul 15, 2019 | 1.095 | 1.095 | 0.9800 | 1.008 | 112,917 | -0.08(-7.54%) |
Jul 12, 2019 | 1.093 | 1.100 | 0.9300 | 1.090 | 373,900 | -0.01(-0.91%) |
Jul 11, 2019 | 1.285 | 1.285 | 1.031 | 1.100 | 124,309 | +0.01(+0.69%) |
Jul 10, 2019 | 1.074 | 1.100 | 1.030 | 1.093 | 164,693 | +0.02(+2.10%) |
Jul 09, 2019 | 1.100 | 1.100 | 1.030 | 1.070 | 361,049 | -0.03(-2.82%) |
Jul 08, 2019 | 1.200 | 1.200 | 1.050 | 1.101 | 190,246 | -0.07(-5.64%) |
Jul 05, 2019 | 1.175 | 1.180 | 1.100 | 1.167 | 50,400 | -0.03(-2.46%) |
Jul 03, 2019 | 1.248 | 1.250 | 1.170 | 1.196 | 60,400 | -0.04(-3.49%) |
Jul 02, 2019 | 1.350 | 1.430 | 1.236 | 1.239 | 70,576 | -0.09(-6.81%) |
Jul 01, 2019 | 1.315 | 1.390 | 1.300 | 1.330 | 64,137 | +0.05(+3.91%) |
Jun 28, 2019 | 1.256 | 1.308 | 1.220 | 1.280 | 71,900 | +0.03(+2.04%) |
Jun 27, 2019 | 1.152 | 1.271 | 1.140 | 1.254 | 326,376 | +0.12(+10.92%) |
Jun 26, 2019 | 1.110 | 1.220 | 1.100 | 1.131 | 54,592 | -0.02(-1.66%) |
Jun 25, 2019 | 1.125 | 1.150 | 1.110 | 1.150 | 45,203 | +0.01(+0.46%) |
Jun 24, 2019 | 1.160 | 1.216 | 1.100 | 1.145 | 97,898 | -0.02(-1.32%) |
Jun 21, 2019 | 1.420 | 1.420 | 1.130 | 1.160 | 128,900 | -0.07(-5.62%) |
Jun 20, 2019 | 1.220 | 1.350 | 1.200 | 1.229 | 170,598 | -0.02(-1.67%) |
Jun 19, 2019 | 1.194 | 1.290 | 1.160 | 1.250 | 167,020 | +0.10(+8.70%) |
Jun 18, 2019 | 1.095 | 1.190 | 1.090 | 1.150 | 46,779 | +0.05(+4.55%) |
Jun 17, 2019 | 1.197 | 1.240 | 1.094 | 1.100 | 123,827 | -0.07(-5.98%) |
Jun 14, 2019 | 1.160 | 1.170 | 1.047 | 1.170 | 192,100 | +0.02(+1.74%) |
Jun 13, 2019 | 1.200 | 1.280 | 1.150 | 1.150 | 184,658 | -0.04(-3.60%) |
Jun 12, 2019 | 1.160 | 1.250 | 1.030 | 1.193 | 342,628 | -0.02(-1.84%) |
Jun 11, 2019 | 1.280 | 1.353 | 1.180 | 1.215 | 231,659 | -0.08(-6.32%) |
Jun 10, 2019 | 1.328 | 1.384 | 1.217 | 1.297 | 149,216 | -0.05(-4.01%) |
Jun 07, 2019 | 1.475 | 1.475 | 1.260 | 1.351 | 100,500 | +0.05(+3.96%) |
Jun 06, 2019 | 1.325 | 1.700 | 1.274 | 1.300 | 83,743 | -0.03(-2.34%) |
Jun 05, 2019 | 1.381 | 1.450 | 1.300 | 1.331 | 60,594 | -0.02(-1.39%) |
Jun 04, 2019 | 1.374 | 1.400 | 1.300 | 1.350 | 87,484 | +0.00(+0.19%) |
Jun 03, 2019 | 1.419 | 1.470 | 1.250 | 1.347 | 476,938 | -0.06(-4.43%) |
May 31, 2019 | 1.475 | 1.510 | 1.400 | 1.410 | 194,300 | -0.09(-6.00%) |
May 30, 2019 | 1.510 | 1.700 | 1.472 | 1.500 | 71,087 | +0.04(+3.09%) |
May 29, 2019 | 1.523 | 1.550 | 1.440 | 1.455 | 126,242 | -0.07(-4.46%) |
May 28, 2019 | 1.410 | 1.640 | 1.410 | 1.523 | 76,184 | -0.04(-2.78%) |
May 24, 2019 | 1.566 | 1.680 | 1.489 | 1.567 | 331,000 | -0.06(-3.89%) |
May 23, 2019 | 1.634 | 1.650 | 1.567 | 1.630 | 86,989 | -0.02(-0.99%) |
May 22, 2019 | 1.693 | 1.720 | 1.629 | 1.646 | 81,080 | -0.02(-1.42%) |
May 21, 2019 | 1.697 | 1.790 | 1.660 | 1.670 | 308,831 | -0.11(-6.18%) |
May 20, 2019 | 1.890 | 1.890 | 1.740 | 1.780 | 48,833 | +0.12(+7.01%) |
May 17, 2019 | 1.695 | 1.740 | 1.660 | 1.663 | 76,800 | -0.04(-2.09%) |
May 16, 2019 | 1.825 | 1.825 | 1.699 | 1.699 | 98,561 | -0.04(-2.28%) |
May 15, 2019 | 1.712 | 1.800 | 1.705 | 1.738 | 178,898 | +0.02(+1.45%) |
May 14, 2019 | 1.746 | 1.850 | 1.671 | 1.714 | 153,678 | -0.04(-2.07%) |
May 13, 2019 | 1.902 | 1.950 | 1.670 | 1.750 | 199,205 | -0.03(-1.69%) |
May 10, 2019 | 1.683 | 1.807 | 1.630 | 1.780 | 282,400 | +0.09(+5.33%) |
May 09, 2019 | 1.720 | 1.800 | 1.620 | 1.690 | 299,792 | -0.02(-1.17%) |
May 08, 2019 | 1.710 | 1.925 | 1.650 | 1.710 | 56,773 | -0.02(-0.94%) |
May 07, 2019 | 1.724 | 1.760 | 1.664 | 1.726 | 199,001 | -0.02(-0.96%) |
May 06, 2019 | 1.709 | 1.900 | 1.709 | 1.743 | 150,640 | -0.07(-4.07%) |
May 03, 2019 | 1.950 | 1.950 | 1.760 | 1.817 | 79,100 | -0.01(-0.74%) |
May 02, 2019 | 1.899 | 1.950 | 1.777 | 1.831 | 166,903 | -0.09(-4.66%) |