Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3300 | 0.3550 | 0.2914 | 0.2970 | 1,520,732 | -0.04(-12.65%) |
Apr 29, 2020 | 0.2900 | 0.4100 | 0.2800 | 0.3400 | 8,148,548 | +0.07(+24.31%) |
Apr 28, 2020 | 0.2810 | 0.2854 | 0.2700 | 0.2735 | 424,968 | -0.01(-4.17%) |
Apr 27, 2020 | 0.2855 | 0.2900 | 0.2700 | 0.2854 | 434,922 | +0.01(+3.78%) |
Apr 24, 2020 | 0.2924 | 0.2924 | 0.2700 | 0.2750 | 348,700 | -0.01(-1.79%) |
Apr 23, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 514,026 | +0.02(+8.53%) |
Apr 22, 2020 | 0.2750 | 0.2750 | 0.2500 | 0.2580 | 311,995 | -0.01(-4.44%) |
Apr 21, 2020 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 694,953 | -0.02(-6.90%) |
Apr 20, 2020 | 0.2600 | 0.3400 | 0.2500 | 0.2900 | 1,929,368 | +0.03(+13.59%) |
Apr 17, 2020 | 0.2574 | 0.2799 | 0.2400 | 0.2553 | 1,080,200 | +0.01(+2.12%) |
Apr 16, 2020 | 0.2300 | 0.2800 | 0.2200 | 0.2500 | 1,715,884 | +0.02(+10.28%) |
Apr 15, 2020 | 0.2282 | 0.2440 | 0.2250 | 0.2267 | 675,798 | +0.01(+3.05%) |
Apr 14, 2020 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 413,437 | +0.00(+2.23%) |
Apr 13, 2020 | 0.2300 | 0.2300 | 0.1950 | 0.2152 | 642,362 | -0.01(-4.82%) |
Apr 09, 2020 | 0.2279 | 0.2400 | 0.2200 | 0.2261 | 669,200 | +0.00(+0.53%) |
Apr 08, 2020 | 0.2344 | 0.2350 | 0.2180 | 0.2249 | 382,151 | -0.01(-2.22%) |
Apr 07, 2020 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 1,060,173 | +0.00(+0.00%) |
Apr 06, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 697,562 | +0.02(+8.18%) |
Apr 03, 2020 | 0.2200 | 0.2349 | 0.2000 | 0.2126 | 754,800 | -0.04(-14.96%) |
Apr 02, 2020 | 0.2230 | 0.2550 | 0.1801 | 0.2500 | 2,785,690 | +0.03(+13.58%) |
Apr 01, 2020 | 0.2100 | 0.2400 | 0.2051 | 0.2201 | 2,109,754 | -0.05(-18.48%) |
Mar 31, 2020 | 0.2210 | 0.2700 | 0.1810 | 0.2700 | 9,505,248 | -0.07(-20.59%) |
Mar 30, 2020 | 0.1700 | 0.4500 | 0.1700 | 0.3400 | 43,745,912 | +0.17(+97.10%) |
Mar 27, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1725 | 2,629,200 | -0.01(-4.17%) |
Mar 26, 2020 | 0.1581 | 0.1810 | 0.1520 | 0.1800 | 5,987,309 | +0.02(+12.50%) |
Mar 25, 2020 | 0.1800 | 0.1900 | 0.1500 | 0.1600 | 6,876,327 | -0.05(-23.81%) |
Mar 24, 2020 | 0.2300 | 0.2400 | 0.2000 | 0.2100 | 429,127 | +0.01(+3.40%) |
Mar 23, 2020 | 0.2800 | 0.2800 | 0.2000 | 0.2031 | 471,981 | -0.03(-11.70%) |
Mar 20, 2020 | 0.1894 | 0.2300 | 0.1821 | 0.2300 | 394,200 | +0.05(+27.78%) |
Mar 19, 2020 | 0.1300 | 0.1900 | 0.1200 | 0.1800 | 450,818 | +0.03(+24.05%) |
Mar 18, 2020 | 0.1898 | 0.1900 | 0.1400 | 0.1451 | 840,346 | -0.02(-14.65%) |
Mar 17, 2020 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 540,581 | -0.01(-4.12%) |
Mar 16, 2020 | 0.2000 | 0.2100 | 0.1700 | 0.1773 | 247,215 | -0.04(-17.53%) |
Mar 13, 2020 | 0.2250 | 0.2250 | 0.1901 | 0.2150 | 599,000 | -0.00(-0.19%) |
Mar 12, 2020 | 0.1970 | 0.2300 | 0.1791 | 0.2154 | 1,094,399 | +0.02(+9.34%) |
Mar 11, 2020 | 0.2705 | 0.2867 | 0.1780 | 0.1970 | 1,399,675 | -0.07(-27.04%) |
Mar 10, 2020 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | 499,993 | +0.02(+8.00%) |
Mar 09, 2020 | 0.2500 | 0.3100 | 0.2200 | 0.2500 | 636,530 | -0.06(-20.28%) |
Mar 06, 2020 | 0.3500 | 0.3500 | 0.3000 | 0.3136 | 383,900 | -0.03(-9.49%) |
Mar 05, 2020 | 0.3693 | 0.3830 | 0.3352 | 0.3465 | 204,893 | -0.02(-6.28%) |
Mar 04, 2020 | 0.3816 | 0.4000 | 0.3343 | 0.3697 | 191,694 | -0.01(-2.74%) |
Mar 03, 2020 | 0.4400 | 0.4400 | 0.3800 | 0.3801 | 354,331 | -0.00(-0.05%) |
Mar 02, 2020 | 0.4400 | 0.4500 | 0.3750 | 0.3803 | 55,321 | +0.01(+2.73%) |
Feb 28, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3702 | 143,900 | +0.00(+0.41%) |
Feb 27, 2020 | 0.3800 | 0.3900 | 0.3610 | 0.3687 | 150,505 | -0.00(-0.83%) |
Feb 26, 2020 | 0.3800 | 0.3850 | 0.3610 | 0.3718 | 108,613 | -0.02(-4.00%) |
Feb 25, 2020 | 0.3800 | 0.3873 | 0.3500 | 0.3873 | 224,496 | +0.02(+4.14%) |
Feb 24, 2020 | 0.3772 | 0.3800 | 0.3611 | 0.3719 | 68,799 | -0.01(-2.77%) |
Feb 21, 2020 | 0.3800 | 0.3998 | 0.3780 | 0.3825 | 51,700 | -0.01(-1.92%) |
Feb 20, 2020 | 0.4400 | 0.4400 | 0.3801 | 0.3900 | 178,768 | +0.00(+0.00%) |
Feb 19, 2020 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 381,931 | -0.01(-1.47%) |
Feb 18, 2020 | 0.4500 | 0.4500 | 0.3911 | 0.3958 | 268,467 | -0.03(-7.31%) |
Feb 14, 2020 | 0.4400 | 0.4628 | 0.4200 | 0.4270 | 145,500 | -0.00(-0.40%) |
Feb 13, 2020 | 0.4800 | 0.4800 | 0.4237 | 0.4287 | 312,505 | -0.04(-8.79%) |
Feb 12, 2020 | 0.5069 | 0.5200 | 0.4598 | 0.4700 | 340,665 | -0.03(-5.13%) |
Feb 11, 2020 | 0.5000 | 0.5250 | 0.4800 | 0.4954 | 480,270 | +0.00(+0.04%) |
Feb 10, 2020 | 0.4935 | 0.5099 | 0.4800 | 0.4952 | 261,447 | +0.01(+1.06%) |
Feb 07, 2020 | 0.5000 | 0.5174 | 0.4800 | 0.4900 | 322,100 | -0.01(-1.71%) |
Feb 06, 2020 | 0.5085 | 0.5190 | 0.4901 | 0.4985 | 220,759 | -0.00(-0.30%) |
Feb 05, 2020 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 189,214 | +0.02(+3.09%) |
Feb 04, 2020 | 0.4850 | 0.5300 | 0.4800 | 0.4850 | 486,806 | -0.01(-1.02%) |
Feb 03, 2020 | 0.4800 | 0.5300 | 0.4600 | 0.4900 | 565,296 | +0.01(+1.45%) |
Jan 31, 2020 | 0.4830 | 0.4856 | 0.4550 | 0.4830 | 150,300 | +0.01(+2.77%) |
Jan 30, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 120,518 | -0.01(-2.08%) |
Jan 29, 2020 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 132,252 | -0.01(-2.10%) |
Jan 28, 2020 | 0.4755 | 0.5600 | 0.4725 | 0.4903 | 315,896 | +0.02(+4.32%) |
Jan 27, 2020 | 0.5000 | 0.5000 | 0.4692 | 0.4700 | 329,588 | +0.00(+0.00%) |
Jan 24, 2020 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 334,600 | -0.03(-5.36%) |
Jan 23, 2020 | 0.5110 | 0.5274 | 0.4922 | 0.4966 | 414,545 | -0.01(-1.86%) |
Jan 22, 2020 | 0.5395 | 0.5398 | 0.5050 | 0.5060 | 340,047 | +0.00(+0.78%) |
Jan 21, 2020 | 0.5200 | 0.5450 | 0.5000 | 0.5021 | 349,843 | -0.01(-1.55%) |
Jan 17, 2020 | 0.5200 | 0.5498 | 0.5050 | 0.5100 | 248,400 | -0.01(-1.89%) |
Jan 16, 2020 | 0.5500 | 0.5600 | 0.5100 | 0.5198 | 377,999 | -0.03(-5.49%) |
Jan 15, 2020 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 350,642 | -0.04(-6.16%) |
Jan 14, 2020 | 0.5884 | 0.6500 | 0.5812 | 0.5861 | 283,115 | -0.00(-0.68%) |
Jan 13, 2020 | 0.6889 | 0.6889 | 0.5800 | 0.5901 | 514,264 | -0.05(-7.55%) |
Jan 10, 2020 | 0.6500 | 0.7300 | 0.6300 | 0.6383 | 822,900 | +0.01(+1.83%) |
Jan 09, 2020 | 0.5800 | 0.6339 | 0.5800 | 0.6268 | 429,449 | +0.05(+8.97%) |
Jan 08, 2020 | 0.5656 | 0.5839 | 0.5600 | 0.5752 | 769,343 | +0.02(+2.71%) |
Jan 07, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 347,891 | +0.01(+1.27%) |
Jan 06, 2020 | 0.5460 | 0.5950 | 0.5350 | 0.5530 | 1,019,287 | +0.03(+6.35%) |
Jan 03, 2020 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 489,900 | +0.02(+3.96%) |
Jan 02, 2020 | 0.5100 | 0.5100 | 0.4900 | 0.5002 | 395,309 | +0.01(+1.05%) |
Dec 31, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.4950 | 549,000 | -0.01(-1.00%) |
Dec 30, 2019 | 0.4950 | 0.5020 | 0.4950 | 0.5000 | 366,950 | +0.01(+1.98%) |
Dec 27, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.4903 | 355,100 | -0.01(-1.96%) |
Dec 26, 2019 | 0.5000 | 0.5200 | 0.4975 | 0.5001 | 344,054 | +0.01(+2.06%) |
Dec 24, 2019 | 0.5100 | 0.5100 | 0.4801 | 0.4900 | 206,200 | +0.01(+1.37%) |
Dec 23, 2019 | 0.4383 | 0.5067 | 0.4300 | 0.4834 | 457,254 | +0.03(+5.73%) |
Dec 20, 2019 | 0.4400 | 0.4659 | 0.4260 | 0.4572 | 172,400 | +0.02(+5.06%) |
Dec 19, 2019 | 0.4205 | 0.4468 | 0.4205 | 0.4352 | 150,064 | +0.01(+2.35%) |
Dec 18, 2019 | 0.4100 | 0.4576 | 0.4099 | 0.4252 | 315,835 | -0.01(-3.36%) |
Dec 17, 2019 | 0.4400 | 0.4600 | 0.4151 | 0.4400 | 232,727 | +0.02(+3.92%) |
Dec 16, 2019 | 0.4200 | 0.4371 | 0.4150 | 0.4234 | 172,920 | -0.00(-0.66%) |
Dec 13, 2019 | 0.4100 | 0.4499 | 0.4081 | 0.4262 | 255,200 | -0.02(-4.87%) |
Dec 12, 2019 | 0.4027 | 0.4672 | 0.4000 | 0.4480 | 345,441 | +0.01(+1.80%) |
Dec 11, 2019 | 0.4500 | 0.4799 | 0.4400 | 0.4401 | 449,862 | -0.05(-10.24%) |
Dec 10, 2019 | 0.5100 | 0.5489 | 0.4800 | 0.4903 | 427,341 | -0.05(-9.02%) |
Dec 09, 2019 | 0.5300 | 0.5600 | 0.4940 | 0.5389 | 503,011 | -0.02(-3.41%) |
Dec 06, 2019 | 0.5201 | 0.5722 | 0.5101 | 0.5579 | 312,100 | +0.02(+4.09%) |
Dec 05, 2019 | 0.5980 | 0.6045 | 0.5121 | 0.5360 | 203,437 | -0.07(-11.65%) |
Dec 04, 2019 | 0.6884 | 0.6884 | 0.6000 | 0.6067 | 176,912 | -0.04(-5.45%) |
Dec 03, 2019 | 0.6600 | 0.6600 | 0.5940 | 0.6417 | 472,216 | +0.01(+1.09%) |
Dec 02, 2019 | 0.6600 | 0.6600 | 0.5872 | 0.6348 | 473,191 | +0.02(+2.95%) |
Nov 29, 2019 | 0.6400 | 0.7000 | 0.5960 | 0.6166 | 334,300 | -0.04(-6.62%) |
Nov 27, 2019 | 0.6581 | 0.6700 | 0.6274 | 0.6603 | 238,100 | +0.00(+0.05%) |
Nov 26, 2019 | 0.6500 | 0.6728 | 0.6101 | 0.6600 | 387,724 | -0.02(-2.58%) |
Nov 25, 2019 | 0.6889 | 0.7219 | 0.6551 | 0.6775 | 296,506 | -0.01(-1.80%) |
Nov 22, 2019 | 0.6591 | 0.7200 | 0.6041 | 0.6899 | 342,800 | +0.03(+4.53%) |
Nov 21, 2019 | 0.6286 | 0.7199 | 0.6051 | 0.6600 | 355,755 | +0.04(+6.28%) |
Nov 20, 2019 | 0.5900 | 0.6400 | 0.5511 | 0.6210 | 537,873 | +0.01(+2.12%) |
Nov 19, 2019 | 0.5789 | 0.6679 | 0.5550 | 0.6081 | 1,029,833 | +0.03(+4.59%) |
Nov 18, 2019 | 0.6710 | 0.6790 | 0.5500 | 0.5814 | 515,434 | -0.11(-15.74%) |
Nov 15, 2019 | 0.4800 | 0.7190 | 0.4751 | 0.6900 | 1,165,700 | +0.16(+30.19%) |
Nov 14, 2019 | 0.5000 | 0.5600 | 0.4700 | 0.5300 | 728,255 | +0.02(+3.78%) |
Nov 13, 2019 | 0.5000 | 0.6200 | 0.4800 | 0.5107 | 736,586 | +0.01(+2.14%) |
Nov 12, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.5000 | 481,424 | +0.05(+10.04%) |
Nov 11, 2019 | 0.5199 | 0.5199 | 0.4500 | 0.4544 | 325,442 | -0.05(-10.09%) |
Nov 08, 2019 | 0.5299 | 0.5453 | 0.4525 | 0.5054 | 1,638,000 | -0.01(-2.81%) |
Nov 07, 2019 | 0.7500 | 0.7600 | 0.4800 | 0.5200 | 5,309,272 | +0.08(+18.45%) |
Nov 06, 2019 | 0.4200 | 0.4500 | 0.3800 | 0.4390 | 635,448 | +0.02(+3.54%) |
Nov 05, 2019 | 0.4200 | 0.4600 | 0.4026 | 0.4240 | 1,091,243 | -0.00(-0.66%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4268 | 665,721 | -0.01(-2.65%) |
Nov 01, 2019 | 0.4699 | 0.4778 | 0.4352 | 0.4384 | 291,300 | -0.03(-6.70%) |
Oct 31, 2019 | 0.4900 | 0.4900 | 0.4220 | 0.4699 | 284,056 | +0.01(+3.03%) |
Oct 30, 2019 | 0.5000 | 0.5000 | 0.4401 | 0.4561 | 923,913 | +0.00(+0.04%) |
Oct 29, 2019 | 0.5000 | 0.5000 | 0.4200 | 0.4559 | 982,974 | +0.01(+1.31%) |
Oct 28, 2019 | 0.4169 | 0.5000 | 0.4169 | 0.4500 | 669,799 | +0.02(+5.63%) |
Oct 25, 2019 | 0.4500 | 0.4700 | 0.4001 | 0.4260 | 922,100 | -0.07(-14.80%) |
Oct 24, 2019 | 0.5250 | 0.5300 | 0.4883 | 0.5000 | 233,458 | +0.00(+0.00%) |
Oct 23, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 462,092 | -0.01(-2.19%) |
Oct 22, 2019 | 0.5500 | 0.5569 | 0.4900 | 0.5112 | 360,849 | -0.01(-1.69%) |
Oct 21, 2019 | 0.6000 | 0.6160 | 0.5021 | 0.5200 | 548,711 | -0.01(-2.00%) |
Oct 18, 2019 | 0.5400 | 0.5600 | 0.5181 | 0.5306 | 329,700 | -0.01(-2.28%) |
Oct 17, 2019 | 0.5300 | 0.5629 | 0.5000 | 0.5430 | 580,115 | -0.04(-6.38%) |
Oct 16, 2019 | 0.6400 | 0.6900 | 0.5100 | 0.5800 | 1,925,155 | -0.51(-46.79%) |
Oct 15, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 752,273 | +0.02(+1.87%) |
Oct 14, 2019 | 1.080 | 1.100 | 1.060 | 1.070 | 41,959 | -0.02(-1.83%) |
Oct 11, 2019 | 1.140 | 1.140 | 1.050 | 1.090 | 514,900 | -0.04(-3.54%) |
Oct 10, 2019 | 1.160 | 1.160 | 1.080 | 1.130 | 419,988 | +0.01(+0.89%) |
Oct 09, 2019 | 1.090 | 1.230 | 1.000 | 1.120 | 1,450,936 | +0.03(+2.75%) |
Oct 08, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 402,486 | +0.03(+2.83%) |
Oct 07, 2019 | 1.100 | 1.150 | 1.050 | 1.060 | 403,554 | -0.03(-2.75%) |
Oct 04, 2019 | 1.050 | 1.110 | 1.000 | 1.090 | 418,100 | +0.06(+5.83%) |
Oct 03, 2019 | 0.9700 | 1.150 | 0.9700 | 1.030 | 654,891 | +0.03(+3.14%) |
Oct 02, 2019 | 1.000 | 1.100 | 0.9500 | 0.9986 | 384,946 | +0.04(+4.13%) |
Oct 01, 2019 | 1.080 | 1.160 | 0.9278 | 0.9590 | 665,738 | -0.12(-11.20%) |
Sep 30, 2019 | 1.050 | 1.170 | 1.000 | 1.080 | 722,674 | +0.06(+5.88%) |
Sep 27, 2019 | 1.150 | 1.150 | 0.9800 | 1.020 | 1,170,400 | -0.07(-6.42%) |
Sep 26, 2019 | 1.180 | 1.230 | 1.050 | 1.090 | 1,300,382 | -0.09(-7.63%) |
Sep 25, 2019 | 1.550 | 1.590 | 1.140 | 1.180 | 1,970,486 | -0.88(-42.72%) |
Sep 23, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Sep 20, 2019 | 2.090 | 2.210 | 2.050 | 2.070 | 164,700 | -0.04(-1.90%) |
Sep 19, 2019 | 2.140 | 2.210 | 2.060 | 2.110 | 167,379 | -0.02(-0.94%) |
Sep 18, 2019 | 2.260 | 2.290 | 2.060 | 2.130 | 378,046 | -0.11(-4.91%) |
Sep 17, 2019 | 2.140 | 2.266 | 2.126 | 2.240 | 573,289 | +0.12(+5.66%) |
Sep 16, 2019 | 2.090 | 2.130 | 2.030 | 2.120 | 224,204 | +0.06(+2.91%) |
Sep 13, 2019 | 2.050 | 2.100 | 2.020 | 2.060 | 194,800 | +0.01(+0.49%) |
Sep 12, 2019 | 2.090 | 2.130 | 2.030 | 2.050 | 224,062 | -0.03(-1.44%) |
Sep 11, 2019 | 2.150 | 2.250 | 2.070 | 2.080 | 237,841 | -0.02(-0.95%) |
Sep 10, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 158,509 | +0.06(+2.94%) |
Sep 09, 2019 | 2.050 | 2.100 | 2.030 | 2.040 | 222,473 | +0.00(+0.00%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.040 | 2.040 | 101,800 | -0.06(-2.86%) |
Sep 05, 2019 | 2.100 | 2.120 | 2.020 | 2.100 | 197,328 | +0.01(+0.48%) |
Sep 04, 2019 | 2.170 | 2.250 | 2.090 | 2.090 | 58,165 | -0.05(-2.34%) |
Sep 03, 2019 | 2.200 | 2.270 | 2.100 | 2.140 | 243,992 | -0.01(-0.60%) |
Aug 30, 2019 | 1.970 | 2.255 | 1.950 | 2.153 | 264,000 | +0.18(+9.29%) |
Aug 29, 2019 | 1.920 | 2.000 | 1.860 | 1.970 | 86,396 | +0.07(+3.68%) |
Aug 28, 2019 | 1.870 | 1.931 | 1.840 | 1.900 | 152,877 | +0.02(+1.06%) |
Aug 27, 2019 | 1.910 | 2.030 | 1.870 | 1.880 | 201,283 | -0.06(-3.09%) |
Aug 26, 2019 | 2.100 | 2.100 | 1.890 | 1.940 | 545,680 | -0.12(-5.83%) |
Aug 23, 2019 | 2.210 | 2.219 | 2.000 | 2.060 | 303,000 | -0.16(-7.21%) |
Aug 22, 2019 | 2.320 | 2.320 | 2.200 | 2.220 | 157,460 | -0.08(-3.48%) |
Aug 21, 2019 | 2.310 | 2.400 | 2.240 | 2.300 | 206,998 | -0.01(-0.43%) |
Aug 20, 2019 | 2.190 | 2.710 | 2.170 | 2.310 | 327,310 | +0.13(+5.96%) |
Aug 19, 2019 | 2.180 | 2.220 | 2.050 | 2.180 | 117,090 | +0.03(+1.40%) |
Aug 16, 2019 | 2.240 | 2.290 | 2.150 | 2.150 | 231,700 | -0.06(-2.71%) |
Aug 15, 2019 | 2.200 | 2.240 | 2.130 | 2.210 | 70,750 | +0.02(+0.91%) |
Aug 14, 2019 | 2.400 | 2.440 | 2.160 | 2.190 | 338,743 | -0.22(-9.13%) |
Aug 13, 2019 | 2.450 | 2.460 | 2.390 | 2.410 | 143,451 | -0.01(-0.41%) |
Aug 12, 2019 | 2.380 | 2.460 | 2.350 | 2.420 | 203,833 | +0.02(+0.83%) |
Aug 09, 2019 | 2.430 | 2.430 | 2.310 | 2.400 | 152,500 | +0.07(+3.00%) |
Aug 08, 2019 | 2.330 | 2.515 | 2.100 | 2.330 | 318,562 | +0.08(+3.56%) |
Aug 07, 2019 | 2.000 | 2.440 | 1.910 | 2.250 | 401,380 | +0.28(+14.21%) |
Aug 06, 2019 | 1.990 | 1.990 | 1.839 | 1.970 | 131,238 | +0.05(+2.87%) |
Aug 05, 2019 | 1.870 | 1.980 | 1.653 | 1.915 | 179,967 | +0.04(+2.41%) |
Aug 02, 2019 | 1.970 | 2.010 | 1.870 | 1.870 | 86,600 | -0.09(-4.59%) |
Aug 01, 2019 | 2.020 | 2.050 | 1.930 | 1.960 | 90,594 | -0.01(-0.51%) |
Jul 31, 2019 | 2.000 | 2.000 | 1.900 | 1.970 | 234,116 | -0.03(-1.50%) |
Jul 30, 2019 | 2.100 | 2.210 | 1.950 | 2.000 | 306,779 | -0.15(-6.98%) |
Jul 29, 2019 | 2.250 | 2.330 | 2.150 | 2.150 | 140,325 | -0.12(-5.22%) |
Jul 26, 2019 | 2.170 | 2.350 | 2.170 | 2.268 | 105,800 | +0.10(+4.53%) |
Jul 25, 2019 | 2.170 | 2.250 | 2.140 | 2.170 | 132,968 | +0.00(+0.00%) |
Jul 24, 2019 | 2.300 | 2.349 | 2.140 | 2.170 | 139,999 | -0.06(-2.69%) |
Jul 23, 2019 | 2.190 | 2.280 | 2.190 | 2.230 | 102,746 | +0.05(+2.29%) |
Jul 22, 2019 | 2.160 | 2.251 | 2.150 | 2.180 | 56,986 | +0.03(+1.40%) |
Jul 19, 2019 | 2.200 | 2.200 | 2.110 | 2.150 | 55,800 | -0.03(-1.38%) |
Jul 18, 2019 | 2.170 | 2.210 | 2.150 | 2.180 | 66,929 | +0.02(+0.93%) |
Jul 17, 2019 | 2.220 | 2.230 | 2.160 | 2.160 | 76,837 | -0.06(-2.70%) |
Jul 16, 2019 | 2.240 | 2.290 | 2.170 | 2.220 | 96,899 | +0.01(+0.45%) |
Jul 15, 2019 | 2.220 | 2.260 | 2.200 | 2.210 | 115,085 | +0.01(+0.45%) |
Jul 12, 2019 | 2.260 | 2.260 | 2.200 | 2.200 | 159,500 | -0.07(-3.08%) |
Jul 11, 2019 | 2.320 | 2.320 | 2.260 | 2.270 | 39,788 | -0.04(-1.73%) |
Jul 10, 2019 | 2.350 | 2.350 | 2.250 | 2.310 | 39,827 | +0.02(+0.87%) |
Jul 09, 2019 | 2.280 | 2.330 | 2.250 | 2.290 | 68,281 | +0.02(+0.88%) |
Jul 08, 2019 | 2.310 | 2.340 | 2.240 | 2.270 | 221,444 | -0.07(-2.99%) |
Jul 05, 2019 | 2.360 | 2.410 | 2.290 | 2.340 | 157,500 | -0.04(-1.68%) |
Jul 03, 2019 | 2.380 | 2.400 | 2.300 | 2.380 | 44,400 | +0.02(+0.85%) |
Jul 02, 2019 | 2.420 | 2.420 | 2.320 | 2.360 | 30,682 | -0.04(-1.46%) |
Jul 01, 2019 | 2.410 | 2.500 | 2.310 | 2.395 | 67,645 | +0.04(+1.48%) |
Jun 28, 2019 | 2.380 | 2.380 | 2.315 | 2.360 | 38,000 | +0.02(+0.85%) |
Jun 27, 2019 | 2.440 | 2.440 | 2.280 | 2.340 | 67,085 | +0.01(+0.43%) |
Jun 26, 2019 | 2.280 | 2.400 | 2.240 | 2.330 | 51,171 | +0.05(+2.19%) |
Jun 25, 2019 | 2.290 | 2.320 | 2.239 | 2.280 | 30,704 | -0.02(-0.87%) |
Jun 24, 2019 | 2.270 | 2.340 | 2.202 | 2.300 | 83,444 | +0.05(+2.22%) |
Jun 21, 2019 | 2.320 | 2.320 | 2.221 | 2.250 | 104,200 | -0.07(-3.02%) |
Jun 20, 2019 | 2.480 | 2.480 | 2.300 | 2.320 | 92,931 | -0.12(-5.11%) |
Jun 19, 2019 | 2.380 | 2.470 | 2.310 | 2.445 | 87,546 | +0.07(+3.16%) |
Jun 18, 2019 | 2.380 | 2.450 | 2.370 | 2.370 | 155,026 | +0.04(+1.72%) |
Jun 17, 2019 | 2.170 | 2.350 | 2.155 | 2.330 | 98,650 | +0.17(+7.87%) |
Jun 14, 2019 | 2.170 | 2.190 | 2.110 | 2.160 | 157,800 | +0.00(+0.00%) |
Jun 13, 2019 | 2.190 | 2.220 | 2.110 | 2.160 | 178,182 | -0.01(-0.46%) |
Jun 12, 2019 | 2.280 | 2.280 | 2.150 | 2.170 | 195,580 | -0.08(-3.56%) |
Jun 11, 2019 | 2.300 | 2.310 | 2.250 | 2.250 | 43,387 | -0.02(-0.88%) |
Jun 10, 2019 | 2.300 | 2.420 | 2.270 | 2.270 | 147,225 | -0.08(-3.40%) |
Jun 07, 2019 | 2.340 | 2.400 | 2.220 | 2.350 | 284,700 | +0.02(+0.86%) |
Jun 06, 2019 | 2.270 | 2.400 | 2.270 | 2.330 | 113,405 | +0.05(+2.19%) |
Jun 05, 2019 | 2.310 | 2.410 | 2.250 | 2.280 | 135,156 | -0.03(-1.30%) |
Jun 04, 2019 | 2.400 | 2.440 | 2.210 | 2.310 | 206,690 | -0.09(-3.75%) |
Jun 03, 2019 | 2.520 | 2.640 | 2.378 | 2.400 | 278,512 | -0.13(-5.32%) |
May 31, 2019 | 2.550 | 2.690 | 2.510 | 2.535 | 203,800 | -0.07(-2.87%) |
May 30, 2019 | 2.590 | 2.670 | 2.570 | 2.610 | 50,930 | +0.01(+0.38%) |
May 29, 2019 | 2.810 | 2.810 | 2.555 | 2.600 | 232,091 | -0.18(-6.49%) |
May 28, 2019 | 2.800 | 2.900 | 2.700 | 2.780 | 198,182 | -0.02(-0.70%) |
May 24, 2019 | 2.830 | 2.860 | 2.650 | 2.800 | 132,700 | +0.04(+1.45%) |
May 23, 2019 | 2.760 | 2.870 | 2.710 | 2.760 | 182,703 | -0.09(-3.16%) |
May 22, 2019 | 2.820 | 2.990 | 2.747 | 2.850 | 397,060 | +0.14(+5.17%) |
May 21, 2019 | 2.540 | 2.750 | 2.540 | 2.710 | 86,857 | +0.17(+6.90%) |
May 20, 2019 | 2.560 | 2.560 | 2.500 | 2.535 | 40,295 | -0.01(-0.59%) |
May 17, 2019 | 2.450 | 2.590 | 2.450 | 2.550 | 55,500 | +0.05(+2.00%) |
May 16, 2019 | 2.600 | 2.600 | 2.460 | 2.500 | 153,568 | -0.10(-3.85%) |
May 15, 2019 | 2.600 | 2.850 | 2.500 | 2.600 | 56,689 | -0.05(-1.89%) |
May 14, 2019 | 2.660 | 2.800 | 2.600 | 2.650 | 106,782 | +0.00(+0.00%) |
May 13, 2019 | 2.530 | 2.750 | 2.386 | 2.650 | 224,678 | +0.08(+3.12%) |
May 10, 2019 | 2.600 | 2.619 | 2.400 | 2.570 | 107,600 | +0.04(+1.57%) |
May 09, 2019 | 2.680 | 2.690 | 2.450 | 2.530 | 235,950 | -0.15(-5.60%) |
May 08, 2019 | 2.730 | 2.740 | 2.650 | 2.680 | 59,917 | -0.03(-1.11%) |
May 07, 2019 | 2.690 | 2.768 | 2.650 | 2.710 | 135,953 | +0.02(+0.87%) |
May 06, 2019 | 2.760 | 2.820 | 2.650 | 2.687 | 94,778 | -0.11(-4.05%) |
May 03, 2019 | 2.900 | 2.965 | 2.730 | 2.800 | 286,900 | -0.06(-2.10%) |
May 02, 2019 | 2.890 | 2.990 | 2.784 | 2.860 | 197,778 | +0.02(+0.70%) |