Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4445 | 0.4738 | 0.4141 | 0.4160 | 467,711 | -0.04(-8.57%) |
Apr 29, 2019 | 0.4750 | 0.4900 | 0.4260 | 0.4550 | 425,397 | +0.01(+1.11%) |
Apr 26, 2019 | 0.3975 | 0.4500 | 0.3880 | 0.4500 | 495,800 | +0.06(+15.09%) |
Apr 25, 2019 | 0.3760 | 0.4028 | 0.3760 | 0.3910 | 275,557 | -0.01(-1.44%) |
Apr 24, 2019 | 0.3885 | 0.4000 | 0.3764 | 0.3967 | 400,735 | -0.00(-0.45%) |
Apr 23, 2019 | 0.4135 | 0.4170 | 0.3900 | 0.3985 | 304,023 | -0.01(-1.60%) |
Apr 22, 2019 | 0.4077 | 0.4213 | 0.3900 | 0.4050 | 327,072 | -0.01(-3.57%) |
Apr 18, 2019 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 296,500 | -0.01(-1.18%) |
Apr 17, 2019 | 0.4345 | 0.4481 | 0.4185 | 0.4250 | 214,105 | -0.00(-0.89%) |
Apr 16, 2019 | 0.4170 | 0.4311 | 0.4069 | 0.4288 | 206,119 | +0.02(+4.33%) |
Apr 15, 2019 | 0.4303 | 0.4430 | 0.4018 | 0.4110 | 524,533 | -0.04(-7.97%) |
Apr 12, 2019 | 0.4620 | 0.4636 | 0.4371 | 0.4466 | 247,900 | -0.01(-1.43%) |
Apr 11, 2019 | 0.4500 | 0.4745 | 0.4386 | 0.4531 | 272,857 | +0.01(+2.81%) |
Apr 10, 2019 | 0.4440 | 0.4600 | 0.4000 | 0.4407 | 903,606 | -0.02(-3.31%) |
Apr 09, 2019 | 0.4890 | 0.4890 | 0.4483 | 0.4558 | 502,708 | -0.01(-2.59%) |
Apr 08, 2019 | 0.4766 | 0.4967 | 0.4679 | 0.4679 | 741,003 | -0.01(-2.58%) |
Apr 05, 2019 | 0.5120 | 0.5240 | 0.4750 | 0.4803 | 381,100 | -0.02(-4.65%) |
Apr 04, 2019 | 0.5253 | 0.5289 | 0.4892 | 0.5037 | 438,996 | -0.01(-1.54%) |
Apr 03, 2019 | 0.5140 | 0.5203 | 0.4930 | 0.5116 | 480,063 | +0.01(+2.44%) |
Apr 02, 2019 | 0.4590 | 0.5054 | 0.4590 | 0.4994 | 436,152 | +0.03(+6.26%) |
Apr 01, 2019 | 0.4817 | 0.4900 | 0.4470 | 0.4700 | 1,258,388 | -0.02(-4.47%) |
Mar 29, 2019 | 0.5170 | 0.5276 | 0.4803 | 0.4920 | 948,600 | -0.01(-2.28%) |
Mar 28, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5035 | 562,776 | -0.01(-2.23%) |
Mar 27, 2019 | 0.5120 | 0.5379 | 0.5030 | 0.5150 | 492,557 | -0.02(-2.87%) |
Mar 26, 2019 | 0.5393 | 0.5540 | 0.5200 | 0.5302 | 600,050 | +0.00(+0.04%) |
Mar 25, 2019 | 0.5485 | 0.5670 | 0.5200 | 0.5300 | 1,782,071 | +0.01(+1.44%) |
Mar 22, 2019 | 0.5185 | 0.5280 | 0.4980 | 0.5225 | 753,400 | +0.00(+0.29%) |
Mar 21, 2019 | 0.5200 | 0.5299 | 0.5070 | 0.5210 | 414,304 | +0.00(+0.19%) |
Mar 20, 2019 | 0.5460 | 0.5490 | 0.5100 | 0.5200 | 644,484 | -0.02(-4.39%) |
Mar 19, 2019 | 0.5450 | 0.5750 | 0.5334 | 0.5439 | 1,178,222 | -0.01(-1.09%) |
Mar 18, 2019 | 0.5035 | 0.5500 | 0.4940 | 0.5499 | 877,852 | +0.04(+7.19%) |
Mar 15, 2019 | 0.5400 | 0.5400 | 0.4999 | 0.5130 | 929,700 | -0.02(-3.21%) |
Mar 14, 2019 | 0.5600 | 0.5640 | 0.5111 | 0.5300 | 1,009,614 | -0.03(-5.19%) |
Mar 13, 2019 | 0.5974 | 0.6170 | 0.5387 | 0.5590 | 1,768,655 | -0.03(-5.49%) |
Mar 12, 2019 | 0.5650 | 0.6468 | 0.5471 | 0.5915 | 4,365,209 | +0.08(+15.75%) |
Mar 11, 2019 | 0.4195 | 0.5168 | 0.4137 | 0.5110 | 2,423,001 | +0.11(+26.08%) |
Mar 08, 2019 | 0.3893 | 0.4100 | 0.3800 | 0.4053 | 605,300 | +0.01(+3.79%) |
Mar 07, 2019 | 0.4080 | 0.4340 | 0.3800 | 0.3905 | 1,387,000 | +0.01(+3.72%) |
Mar 06, 2019 | 0.3654 | 0.3988 | 0.3654 | 0.3765 | 580,490 | +0.01(+2.03%) |
Mar 05, 2019 | 0.3723 | 0.3737 | 0.3589 | 0.3690 | 410,981 | +0.01(+2.50%) |
Mar 04, 2019 | 0.3810 | 0.3810 | 0.3575 | 0.3600 | 325,313 | -0.01(-1.93%) |
Mar 01, 2019 | 0.3802 | 0.3850 | 0.3545 | 0.3671 | 211,300 | -0.01(-2.16%) |
Feb 28, 2019 | 0.3900 | 0.4000 | 0.3680 | 0.3752 | 355,465 | -0.00(-0.35%) |
Feb 27, 2019 | 0.3900 | 0.4063 | 0.3765 | 0.3765 | 942,453 | +0.01(+1.78%) |
Feb 26, 2019 | 0.3820 | 0.3840 | 0.3627 | 0.3699 | 380,102 | -0.01(-2.86%) |
Feb 25, 2019 | 0.3675 | 0.3939 | 0.3629 | 0.3808 | 611,726 | +0.02(+4.47%) |
Feb 22, 2019 | 0.3470 | 0.3650 | 0.3470 | 0.3645 | 208,500 | +0.01(+2.73%) |
Feb 21, 2019 | 0.3550 | 0.3669 | 0.3500 | 0.3548 | 136,168 | -0.00(-0.06%) |
Feb 20, 2019 | 0.3551 | 0.3718 | 0.3495 | 0.3550 | 313,757 | +0.01(+1.43%) |
Feb 19, 2019 | 0.3730 | 0.3781 | 0.3419 | 0.3500 | 376,724 | -0.00(-1.33%) |
Feb 15, 2019 | 0.3670 | 0.3670 | 0.3443 | 0.3547 | 195,100 | +0.02(+4.60%) |
Feb 14, 2019 | 0.3600 | 0.3770 | 0.3380 | 0.3391 | 278,128 | -0.03(-7.83%) |
Feb 13, 2019 | 0.3870 | 0.4100 | 0.3639 | 0.3679 | 1,103,109 | +0.00(+0.44%) |
Feb 12, 2019 | 0.3313 | 0.3688 | 0.3313 | 0.3663 | 458,541 | +0.03(+10.13%) |
Feb 11, 2019 | 0.3443 | 0.3519 | 0.3210 | 0.3326 | 192,698 | +0.00(+1.25%) |
Feb 08, 2019 | 0.3280 | 0.3439 | 0.3183 | 0.3285 | 140,500 | -0.00(-1.32%) |
Feb 07, 2019 | 0.3278 | 0.3412 | 0.3145 | 0.3329 | 118,068 | +0.00(+0.88%) |
Feb 06, 2019 | 0.3414 | 0.3428 | 0.3108 | 0.3300 | 586,225 | -0.01(-2.11%) |
Feb 05, 2019 | 0.3400 | 0.3454 | 0.3290 | 0.3371 | 227,826 | +0.00(+0.60%) |
Feb 04, 2019 | 0.3350 | 0.3568 | 0.3304 | 0.3351 | 575,109 | -0.01(-3.40%) |
Feb 01, 2019 | 0.3413 | 0.3536 | 0.3364 | 0.3469 | 205,900 | +0.00(+0.96%) |
Jan 31, 2019 | 0.3534 | 0.3640 | 0.3403 | 0.3436 | 245,843 | -0.02(-4.29%) |
Jan 30, 2019 | 0.3390 | 0.3733 | 0.3390 | 0.3590 | 432,566 | +0.02(+5.96%) |
Jan 29, 2019 | 0.3520 | 0.3600 | 0.3300 | 0.3388 | 656,892 | -0.00(-0.06%) |
Jan 28, 2019 | 0.3311 | 0.3453 | 0.3220 | 0.3390 | 202,184 | +0.01(+2.73%) |
Jan 25, 2019 | 0.3337 | 0.3440 | 0.3164 | 0.3300 | 258,000 | -0.00(-1.46%) |
Jan 24, 2019 | 0.3136 | 0.3394 | 0.3136 | 0.3349 | 248,972 | +0.01(+4.56%) |
Jan 23, 2019 | 0.3353 | 0.3520 | 0.3131 | 0.3203 | 245,026 | -0.02(-5.35%) |
Jan 22, 2019 | 0.3420 | 0.3467 | 0.3276 | 0.3384 | 132,038 | -0.01(-2.56%) |
Jan 18, 2019 | 0.3468 | 0.3569 | 0.3393 | 0.3473 | 217,000 | +0.01(+1.55%) |
Jan 17, 2019 | 0.3643 | 0.3659 | 0.3325 | 0.3420 | 234,357 | -0.01(-2.29%) |
Jan 16, 2019 | 0.3435 | 0.3567 | 0.3301 | 0.3500 | 205,938 | +0.00(+0.78%) |
Jan 15, 2019 | 0.3642 | 0.3750 | 0.3406 | 0.3473 | 443,975 | -0.02(-5.86%) |
Jan 14, 2019 | 0.3915 | 0.4088 | 0.3671 | 0.3689 | 360,669 | -0.03(-7.08%) |
Jan 11, 2019 | 0.3770 | 0.4327 | 0.3753 | 0.3970 | 487,300 | +0.02(+4.56%) |
Jan 10, 2019 | 0.3800 | 0.3909 | 0.3661 | 0.3797 | 353,047 | -0.00(-0.08%) |
Jan 09, 2019 | 0.3720 | 0.3901 | 0.3625 | 0.3800 | 615,482 | +0.01(+1.58%) |
Jan 08, 2019 | 0.3760 | 0.3850 | 0.3500 | 0.3741 | 356,447 | -0.00(-0.21%) |
Jan 07, 2019 | 0.3706 | 0.3960 | 0.3666 | 0.3749 | 233,840 | +0.01(+3.62%) |
Jan 04, 2019 | 0.3560 | 0.3888 | 0.3460 | 0.3618 | 442,800 | +0.02(+5.45%) |
Jan 03, 2019 | 0.3437 | 0.3500 | 0.3210 | 0.3431 | 401,237 | +0.02(+4.60%) |
Jan 02, 2019 | 0.3150 | 0.3400 | 0.3150 | 0.3280 | 261,723 | +0.01(+4.69%) |
Dec 31, 2018 | 0.3371 | 0.3500 | 0.3100 | 0.3133 | 419,700 | -0.02(-5.06%) |
Dec 28, 2018 | 0.3240 | 0.3520 | 0.3068 | 0.3300 | 165,900 | +0.03(+8.84%) |
Dec 27, 2018 | 0.3094 | 0.3300 | 0.3000 | 0.3032 | 199,138 | +0.00(+1.07%) |
Dec 26, 2018 | 0.2954 | 0.3400 | 0.2850 | 0.3000 | 300,291 | -0.01(-1.64%) |
Dec 24, 2018 | 0.3122 | 0.3330 | 0.3050 | 0.3050 | 88,000 | -0.03(-8.13%) |
Dec 21, 2018 | 0.3000 | 0.3495 | 0.2969 | 0.3320 | 186,400 | +0.02(+7.58%) |
Dec 20, 2018 | 0.3099 | 0.3200 | 0.3000 | 0.3086 | 204,110 | -0.00(-1.25%) |
Dec 19, 2018 | 0.3105 | 0.3400 | 0.3010 | 0.3125 | 259,053 | -0.00(-1.01%) |
Dec 18, 2018 | 0.3388 | 0.3558 | 0.3100 | 0.3157 | 228,939 | -0.02(-5.20%) |
Dec 17, 2018 | 0.3678 | 0.3758 | 0.3300 | 0.3330 | 228,418 | -0.04(-11.60%) |
Dec 14, 2018 | 0.3990 | 0.4127 | 0.3680 | 0.3767 | 144,700 | -0.02(-5.59%) |
Dec 13, 2018 | 0.4225 | 0.4448 | 0.3949 | 0.3990 | 310,248 | -0.02(-4.27%) |
Dec 12, 2018 | 0.4681 | 0.4850 | 0.4079 | 0.4168 | 634,718 | -0.03(-6.42%) |
Dec 11, 2018 | 0.4110 | 0.4888 | 0.3936 | 0.4454 | 1,347,474 | +0.07(+18.87%) |
Dec 10, 2018 | 0.3523 | 0.3930 | 0.3318 | 0.3747 | 503,062 | +0.04(+10.43%) |
Dec 07, 2018 | 0.3200 | 0.3707 | 0.3200 | 0.3393 | 655,400 | +0.02(+5.27%) |
Dec 06, 2018 | 0.3107 | 0.3270 | 0.2852 | 0.3223 | 505,936 | -0.03(-8.44%) |
Dec 04, 2018 | 0.3880 | 0.4000 | 0.3507 | 0.3520 | 392,300 | -0.06(-14.40%) |
Dec 03, 2018 | 0.4202 | 0.4379 | 0.3846 | 0.4112 | 502,310 | +0.01(+3.06%) |
Nov 30, 2018 | 0.4006 | 0.4305 | 0.3969 | 0.3990 | 168,600 | -0.01(-2.49%) |
Nov 29, 2018 | 0.4100 | 0.4500 | 0.4085 | 0.4092 | 183,612 | -0.00(-0.68%) |
Nov 28, 2018 | 0.3965 | 0.4250 | 0.3840 | 0.4120 | 184,288 | +0.02(+5.56%) |
Nov 27, 2018 | 0.4190 | 0.4316 | 0.3887 | 0.3903 | 389,928 | -0.05(-10.87%) |
Nov 26, 2018 | 0.4425 | 0.4645 | 0.4175 | 0.4379 | 285,772 | -0.03(-6.03%) |
Nov 23, 2018 | 0.4813 | 0.4990 | 0.4533 | 0.4660 | 136,000 | -0.00(-0.96%) |
Nov 21, 2018 | 0.4705 | 0.4705 | 0.4705 | 0 | +0.03(+6.57%) | |
Nov 20, 2018 | 0.4510 | 0.5000 | 0.3978 | 0.4415 | 350,885 | -0.00(-0.59%) |
Nov 19, 2018 | 0.5211 | 0.5300 | 0.4197 | 0.4441 | 405,958 | -0.07(-12.92%) |
Nov 16, 2018 | 0.5083 | 0.5200 | 0.4900 | 0.5100 | 211,800 | +0.01(+1.39%) |
Nov 15, 2018 | 0.5089 | 0.5550 | 0.4910 | 0.5030 | 521,759 | -0.01(-1.68%) |
Nov 14, 2018 | 0.5132 | 0.5450 | 0.4556 | 0.5116 | 686,502 | -0.05(-8.64%) |
Nov 13, 2018 | 0.5950 | 0.6150 | 0.5566 | 0.5600 | 278,688 | -0.03(-5.25%) |
Nov 12, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5910 | 318,791 | -0.04(-6.31%) |
Nov 09, 2018 | 0.6410 | 0.6550 | 0.6100 | 0.6308 | 498,300 | -0.03(-4.42%) |
Nov 08, 2018 | 0.7000 | 0.7002 | 0.6512 | 0.6600 | 444,979 | -0.03(-4.13%) |
Nov 07, 2018 | 0.6770 | 0.6920 | 0.6400 | 0.6884 | 728,312 | +0.03(+4.30%) |
Nov 06, 2018 | 0.7015 | 0.7280 | 0.6454 | 0.6600 | 1,116,345 | -0.03(-3.65%) |
Nov 05, 2018 | 0.8470 | 0.8800 | 0.6800 | 0.6850 | 2,311,514 | -0.02(-2.84%) |
Nov 02, 2018 | 0.6988 | 0.7230 | 0.6843 | 0.7050 | 228,800 | +0.01(+1.35%) |
Nov 01, 2018 | 0.6905 | 0.7330 | 0.6826 | 0.6956 | 160,682 | -0.01(-1.21%) |
Oct 31, 2018 | 0.6966 | 0.7132 | 0.6500 | 0.7041 | 274,787 | +0.00(+0.69%) |
Oct 30, 2018 | 0.6965 | 0.7159 | 0.6776 | 0.6993 | 112,021 | -0.01(-0.95%) |
Oct 29, 2018 | 0.8000 | 0.8040 | 0.7060 | 0.7060 | 174,267 | -0.06(-8.07%) |
Oct 26, 2018 | 0.7110 | 0.8090 | 0.7062 | 0.7680 | 199,800 | +0.08(+11.76%) |
Oct 25, 2018 | 0.6550 | 0.6940 | 0.6400 | 0.6872 | 183,859 | +0.02(+2.26%) |
Oct 24, 2018 | 0.6682 | 0.7080 | 0.6400 | 0.6720 | 309,641 | +0.01(+1.51%) |
Oct 23, 2018 | 0.6750 | 0.6970 | 0.6018 | 0.6620 | 654,700 | -0.08(-11.25%) |
Oct 22, 2018 | 0.7500 | 0.7909 | 0.6800 | 0.7459 | 717,064 | -0.02(-2.55%) |
Oct 19, 2018 | 0.7903 | 0.8080 | 0.7500 | 0.7654 | 466,500 | -0.01(-1.87%) |
Oct 18, 2018 | 0.8100 | 0.8214 | 0.7500 | 0.7800 | 616,456 | -0.04(-4.70%) |
Oct 17, 2018 | 0.8050 | 0.8780 | 0.7962 | 0.8185 | 377,286 | +0.01(+1.63%) |
Oct 16, 2018 | 0.7900 | 0.8171 | 0.7400 | 0.8054 | 516,247 | -0.00(-0.53%) |
Oct 15, 2018 | 0.8600 | 0.8600 | 0.7984 | 0.8097 | 443,333 | -0.03(-3.60%) |
Oct 12, 2018 | 0.8055 | 0.8399 | 0.8010 | 0.8399 | 361,600 | +0.04(+4.99%) |
Oct 11, 2018 | 0.8320 | 0.8746 | 0.7950 | 0.8000 | 369,819 | -0.05(-5.39%) |
Oct 10, 2018 | 0.8990 | 0.9068 | 0.8197 | 0.8456 | 586,429 | -0.05(-5.31%) |
Oct 09, 2018 | 0.9300 | 0.9400 | 0.8850 | 0.8930 | 538,550 | -0.03(-3.15%) |
Oct 08, 2018 | 0.9900 | 1.010 | 0.9171 | 0.9220 | 767,835 | +0.05(+5.98%) |
Oct 05, 2018 | 0.8700 | 0.8700 | 0.8187 | 0.8700 | 212,300 | +0.01(+0.71%) |
Oct 04, 2018 | 0.8719 | 0.8990 | 0.8500 | 0.8639 | 215,588 | -0.01(-1.46%) |
Oct 03, 2018 | 0.8690 | 0.9200 | 0.8396 | 0.8767 | 520,885 | +0.00(+0.21%) |
Oct 02, 2018 | 0.8937 | 0.9130 | 0.8700 | 0.8749 | 269,710 | -0.04(-3.90%) |
Oct 01, 2018 | 0.9465 | 0.9465 | 0.8894 | 0.9104 | 324,209 | +0.00(+0.04%) |
Sep 28, 2018 | 0.8762 | 0.9180 | 0.8700 | 0.9100 | 191,100 | +0.04(+4.60%) |
Sep 27, 2018 | 0.9100 | 0.9136 | 0.8700 | 0.8700 | 259,526 | -0.03(-3.33%) |
Sep 26, 2018 | 0.8900 | 0.9380 | 0.8900 | 0.9000 | 358,170 | +0.01(+1.11%) |
Sep 25, 2018 | 0.9366 | 0.9750 | 0.8900 | 0.8901 | 456,275 | -0.03(-3.25%) |
Sep 24, 2018 | 0.9930 | 0.9930 | 0.9024 | 0.9200 | 414,143 | -0.04(-4.17%) |
Sep 21, 2018 | 0.9096 | 0.9600 | 0.8891 | 0.9600 | 485,600 | +0.04(+4.52%) |
Sep 20, 2018 | 0.8690 | 0.9244 | 0.8460 | 0.9185 | 403,630 | +0.06(+6.80%) |
Sep 19, 2018 | 0.9078 | 0.9078 | 0.8153 | 0.8600 | 511,850 | -0.03(-3.27%) |
Sep 18, 2018 | 0.8887 | 0.9320 | 0.8747 | 0.8891 | 462,986 | -0.01(-0.70%) |
Sep 17, 2018 | 0.8915 | 0.9115 | 0.8630 | 0.8954 | 254,819 | +0.02(+1.75%) |
Sep 14, 2018 | 0.8320 | 0.9260 | 0.8320 | 0.8800 | 158,300 | +0.00(+0.00%) |
Sep 13, 2018 | 0.9258 | 0.9400 | 0.8800 | 0.8800 | 270,697 | -0.06(-6.38%) |
Sep 12, 2018 | 0.9163 | 0.9412 | 0.9091 | 0.9400 | 208,473 | +0.02(+2.32%) |
Sep 11, 2018 | 0.9082 | 0.9420 | 0.8600 | 0.9187 | 249,562 | +0.00(+0.37%) |
Sep 10, 2018 | 0.9000 | 0.9314 | 0.9000 | 0.9153 | 378,044 | -0.01(-1.56%) |
Sep 07, 2018 | 0.9472 | 0.9490 | 0.9027 | 0.9298 | 153,900 | -0.02(-1.65%) |
Sep 06, 2018 | 0.9355 | 0.9490 | 0.9042 | 0.9454 | 156,540 | +0.03(+2.76%) |
Sep 05, 2018 | 0.9880 | 0.9880 | 0.9000 | 0.9200 | 282,350 | -0.04(-4.33%) |
Sep 04, 2018 | 0.9973 | 1.010 | 0.9454 | 0.9616 | 281,423 | +0.01(+1.22%) |
Aug 31, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+0.81%) | |
Aug 30, 2018 | 0.9500 | 0.9609 | 0.9200 | 0.9424 | 204,954 | +0.01(+1.33%) |
Aug 29, 2018 | 0.9072 | 0.9737 | 0.8810 | 0.9300 | 318,236 | +0.03(+3.33%) |
Aug 28, 2018 | 0.9503 | 0.9800 | 0.8949 | 0.9000 | 471,257 | -0.06(-6.23%) |
Aug 27, 2018 | 0.9095 | 0.9700 | 0.9000 | 0.9598 | 300,811 | +0.07(+7.46%) |
Aug 24, 2018 | 0.9250 | 0.9250 | 0.8691 | 0.8932 | 250,500 | +0.00(+0.13%) |
Aug 23, 2018 | 0.8690 | 0.9000 | 0.8628 | 0.8920 | 346,734 | +0.02(+2.53%) |
Aug 22, 2018 | 0.8717 | 0.8900 | 0.8495 | 0.8700 | 277,620 | -0.01(-0.89%) |
Aug 21, 2018 | 0.8700 | 0.8935 | 0.8555 | 0.8778 | 168,858 | +0.02(+2.07%) |
Aug 20, 2018 | 0.8040 | 0.8710 | 0.8000 | 0.8600 | 211,467 | +0.06(+7.45%) |
Aug 17, 2018 | 0.8000 | 0.8237 | 0.7799 | 0.8004 | 184,300 | -0.01(-1.69%) |
Aug 16, 2018 | 0.8264 | 0.8360 | 0.7969 | 0.8142 | 362,323 | -0.01(-1.21%) |
Aug 15, 2018 | 0.8061 | 0.8510 | 0.7240 | 0.8242 | 424,779 | +0.03(+3.90%) |
Aug 14, 2018 | 0.8759 | 0.9100 | 0.7600 | 0.7933 | 632,291 | -0.09(-9.89%) |
Aug 13, 2018 | 0.8947 | 0.9319 | 0.8700 | 0.8804 | 175,258 | -0.02(-2.30%) |
Aug 10, 2018 | 0.9051 | 0.9139 | 0.8700 | 0.9011 | 189,300 | +0.01(+1.25%) |
Aug 09, 2018 | 0.8929 | 0.9190 | 0.8900 | 0.8900 | 379,005 | -0.01(-0.78%) |
Aug 08, 2018 | 0.9000 | 0.9200 | 0.8858 | 0.8970 | 147,965 | -0.00(-0.33%) |
Aug 07, 2018 | 0.9281 | 0.9305 | 0.8940 | 0.9000 | 188,059 | -0.03(-2.80%) |
Aug 06, 2018 | 0.9140 | 0.9700 | 0.9140 | 0.9259 | 53,721 | +0.01(+1.30%) |
Aug 03, 2018 | 0.8850 | 0.9573 | 0.8850 | 0.9140 | 102,900 | +0.01(+1.56%) |
Aug 02, 2018 | 0.9484 | 0.9770 | 0.8933 | 0.9000 | 77,314 | -0.05(-5.46%) |
Aug 01, 2018 | 0.9590 | 1.000 | 0.9500 | 0.9520 | 137,496 | -0.03(-3.49%) |
Jul 31, 2018 | 0.9531 | 0.9900 | 0.9146 | 0.9864 | 112,949 | +0.02(+2.57%) |
Jul 30, 2018 | 0.9760 | 0.9760 | 0.9332 | 0.9617 | 91,907 | +0.01(+1.53%) |
Jul 27, 2018 | 0.8941 | 0.9600 | 0.8941 | 0.9472 | 294,800 | +0.05(+6.13%) |
Jul 26, 2018 | 0.8848 | 0.9236 | 0.8728 | 0.8925 | 125,815 | +0.01(+1.22%) |
Jul 25, 2018 | 0.9055 | 0.9210 | 0.8656 | 0.8817 | 148,801 | -0.02(-1.95%) |
Jul 24, 2018 | 0.9454 | 0.9520 | 0.8850 | 0.8992 | 259,792 | -0.04(-3.98%) |
Jul 23, 2018 | 0.9805 | 0.9805 | 0.9258 | 0.9365 | 407,782 | -0.03(-3.45%) |
Jul 20, 2018 | 1.000 | 1.015 | 0.9500 | 0.9700 | 118,772 | -0.01(-1.23%) |
Jul 19, 2018 | 0.9832 | 1.015 | 0.9432 | 0.9821 | 119,293 | -0.02(-1.77%) |
Jul 18, 2018 | 0.9659 | 1.010 | 0.9500 | 0.9998 | 163,907 | +0.05(+5.24%) |
Jul 17, 2018 | 0.9909 | 1.000 | 0.9200 | 0.9500 | 382,176 | -0.06(-5.94%) |
Jul 16, 2018 | 1.051 | 1.060 | 0.9900 | 1.010 | 374,220 | -0.02(-1.94%) |
Jul 13, 2018 | 1.066 | 1.020 | 1.030 | 194,196 | -0.03(-2.82%) | |
Jul 12, 2018 | 1.052 | 1.100 | 1.030 | 1.060 | 565,152 | -0.01(-0.76%) |
Jul 11, 2018 | 0.9375 | 1.130 | 0.9300 | 1.068 | 1,922,958 | +0.14(+15.47%) |
Jul 10, 2018 | 0.9100 | 0.9265 | 0.8748 | 0.9249 | 198,575 | +0.01(+1.30%) |
Jul 09, 2018 | 0.9603 | 0.9603 | 0.9000 | 0.9130 | 385,506 | -0.04(-3.89%) |
Jul 06, 2018 | 0.9724 | 0.9300 | 0.9500 | 130,091 | +0.01(+1.17%) | |
Jul 05, 2018 | 0.9385 | 0.9694 | 0.9344 | 0.9390 | 148,186 | -0.01(-0.56%) |
Jul 03, 2018 | 0.9443 | 0.9443 | 0.9443 | 0 | -0.05(-4.62%) | |
Jul 02, 2018 | 0.9745 | 1.040 | 0.9745 | 0.9900 | 288,068 | +0.01(+1.02%) |
Jun 29, 2018 | 0.9893 | 1.000 | 0.9541 | 0.9800 | 324,479 | +0.02(+2.08%) |
Jun 28, 2018 | 0.9485 | 0.9758 | 0.9200 | 0.9600 | 351,634 | +0.03(+3.34%) |
Jun 27, 2018 | 0.9015 | 0.9348 | 0.8250 | 0.9290 | 786,743 | +0.03(+3.22%) |
Jun 26, 2018 | 0.9700 | 0.9800 | 0.8992 | 0.9000 | 452,102 | -0.04(-4.46%) |
Jun 25, 2018 | 1.030 | 1.060 | 0.9000 | 0.9420 | 1,297,290 | -0.09(-8.40%) |
Jun 22, 2018 | 1.055 | 1.100 | 0.9900 | 1.028 | 933,301 | -0.00(-0.16%) |
Jun 21, 2018 | 1.071 | 1.071 | 1.030 | 1.030 | 1,426,407 | -0.03(-2.83%) |
Jun 20, 2018 | 0.9875 | 1.100 | 0.9546 | 1.060 | 2,847,989 | +0.12(+12.96%) |
Jun 19, 2018 | 0.9473 | 0.9740 | 0.9134 | 0.9384 | 1,031,478 | -0.00(-0.28%) |
Jun 18, 2018 | 1.005 | 1.040 | 0.9101 | 0.9410 | 2,332,605 | -0.10(-9.52%) |
Jun 15, 2018 | 1.050 | 0.8700 | 1.040 | 2,237,916 | +0.17(+19.54%) | |
Jun 14, 2018 | 1.025 | 1.040 | 0.8430 | 0.8700 | 2,954,584 | -0.15(-14.71%) |
Jun 13, 2018 | 0.7792 | 1.033 | 0.7600 | 1.020 | 6,614,851 | +0.29(+39.00%) |
Jun 12, 2018 | 0.7099 | 0.7340 | 0.6907 | 0.7338 | 213,162 | +0.02(+3.36%) |
Jun 11, 2018 | 0.7000 | 0.7190 | 0.6898 | 0.7100 | 119,100 | +0.01(+1.42%) |
Jun 08, 2018 | 0.6580 | 0.7000 | 0.6391 | 0.7000 | 328,038 | +0.02(+2.96%) |
Jun 07, 2018 | 0.6430 | 0.6881 | 0.6200 | 0.6799 | 157,855 | +0.04(+6.50%) |
Jun 06, 2018 | 0.6469 | 0.6709 | 0.6374 | 0.6384 | 292,739 | -0.01(-1.78%) |
Jun 05, 2018 | 0.6525 | 0.6649 | 0.6118 | 0.6500 | 234,027 | -0.00(-0.31%) |
Jun 04, 2018 | 0.6593 | 0.6708 | 0.6473 | 0.6520 | 224,822 | -0.01(-0.91%) |
Jun 01, 2018 | 0.6810 | 0.6810 | 0.6536 | 0.6580 | 193,327 | -0.01(-0.84%) |
May 31, 2018 | 0.6636 | 0.6840 | 0.6632 | 0.6636 | 121,271 | -0.01(-0.96%) |
May 30, 2018 | 0.6750 | 0.6900 | 0.6628 | 0.6700 | 139,951 | -0.00(-0.01%) |
May 29, 2018 | 0.6685 | 0.6870 | 0.6582 | 0.6701 | 249,609 | -0.00(-0.39%) |
May 25, 2018 | 0.6727 | 0.6727 | 0.6727 | 0 | +0.01(+1.92%) | |
May 24, 2018 | 0.6995 | 0.7170 | 0.6589 | 0.6600 | 265,641 | -0.05(-6.65%) |
May 23, 2018 | 0.7052 | 0.7225 | 0.6909 | 0.7070 | 216,329 | -0.02(-2.08%) |
May 22, 2018 | 0.7251 | 0.7543 | 0.7063 | 0.7220 | 582,161 | -0.05(-6.23%) |
May 21, 2018 | 0.7587 | 0.7900 | 0.7128 | 0.7700 | 849,828 | +0.06(+8.54%) |
May 18, 2018 | 0.6924 | 0.7120 | 0.6811 | 0.7094 | 250,409 | +0.01(+1.94%) |
May 17, 2018 | 0.6995 | 0.7282 | 0.6844 | 0.6959 | 339,271 | +0.01(+0.89%) |
May 16, 2018 | 0.7041 | 0.7190 | 0.6898 | 0.6898 | 215,889 | -0.02(-2.75%) |
May 15, 2018 | 0.7000 | 0.7200 | 0.6641 | 0.7093 | 213,905 | +0.01(+1.33%) |
May 14, 2018 | 0.6860 | 0.7000 | 0.6761 | 0.7000 | 229,842 | +0.02(+3.31%) |
May 11, 2018 | 0.6881 | 0.7000 | 0.6669 | 0.6776 | 206,223 | +0.00(+0.22%) |
May 10, 2018 | 0.6540 | 0.6789 | 0.6476 | 0.6761 | 209,264 | +0.03(+4.37%) |
May 09, 2018 | 0.6535 | 0.6700 | 0.6241 | 0.6478 | 168,941 | -0.01(-2.06%) |
May 08, 2018 | 0.6581 | 0.6739 | 0.6447 | 0.6614 | 170,271 | -0.01(-0.90%) |
May 07, 2018 | 0.6675 | 0.6889 | 0.6582 | 0.6674 | 243,066 | -0.02(-2.77%) |
May 04, 2018 | 0.6790 | 0.6900 | 0.6650 | 0.6864 | 153,209 | -0.00(-0.06%) |
May 03, 2018 | 0.7000 | 0.7197 | 0.6710 | 0.6868 | 242,190 | -0.00(-0.67%) |
May 02, 2018 | 0.6650 | 0.7013 | 0.6650 | 0.6914 | 137,498 | +0.01(+1.68%) |