Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.08 | 12.48 | 12.05 | 12.31 | 21,873 | -0.48(-3.75%) |
Apr 29, 2020 | 12.29 | 12.80 | 11.58 | 12.79 | 23,009 | +0.64(+5.27%) |
Apr 28, 2020 | 11.99 | 12.28 | 11.40 | 12.15 | 6,630 | +0.34(+2.88%) |
Apr 27, 2020 | 11.80 | 11.92 | 11.34 | 11.81 | 6,257 | -0.11(-0.92%) |
Apr 24, 2020 | 11.99 | 11.99 | 11.23 | 11.92 | 3,700 | +0.13(+1.10%) |
Apr 23, 2020 | 11.64 | 12.21 | 11.34 | 11.79 | 6,818 | +0.42(+3.72%) |
Apr 22, 2020 | 11.22 | 11.72 | 11.22 | 11.37 | 6,812 | +0.22(+1.94%) |
Apr 21, 2020 | 10.04 | 11.24 | 10.04 | 11.15 | 4,797 | -0.02(-0.18%) |
Apr 20, 2020 | 11.50 | 12.48 | 11.12 | 11.17 | 15,115 | +0.10(+0.90%) |
Apr 17, 2020 | 11.20 | 11.46 | 10.04 | 11.07 | 18,400 | -0.08(-0.72%) |
Apr 16, 2020 | 11.55 | 11.55 | 11.00 | 11.15 | 7,654 | -0.05(-0.45%) |
Apr 15, 2020 | 12.06 | 12.06 | 10.17 | 11.20 | 13,219 | -0.61(-5.17%) |
Apr 14, 2020 | 11.49 | 12.25 | 10.68 | 11.81 | 28,251 | +0.33(+2.87%) |
Apr 13, 2020 | 9.320 | 11.57 | 9.320 | 11.48 | 47,539 | +2.13(+22.78%) |
Apr 09, 2020 | 8.975 | 9.487 | 8.975 | 9.350 | 49,500 | +0.07(+0.81%) |
Apr 08, 2020 | 9.030 | 9.694 | 8.980 | 9.275 | 22,314 | +0.27(+2.94%) |
Apr 07, 2020 | 9.280 | 9.500 | 9.010 | 9.010 | 7,996 | +0.13(+1.46%) |
Apr 06, 2020 | 9.560 | 9.649 | 8.880 | 8.880 | 15,625 | -0.11(-1.22%) |
Apr 03, 2020 | 9.000 | 9.140 | 8.650 | 8.990 | 13,400 | -0.07(-0.77%) |
Apr 02, 2020 | 8.801 | 9.960 | 8.801 | 9.060 | 6,364 | +0.03(+0.33%) |
Apr 01, 2020 | 9.730 | 10.00 | 8.780 | 9.030 | 20,478 | -0.79(-8.04%) |
Mar 31, 2020 | 9.950 | 10.53 | 9.770 | 9.820 | 15,632 | -0.14(-1.41%) |
Mar 30, 2020 | 9.990 | 10.44 | 9.900 | 9.960 | 19,566 | -0.31(-3.02%) |
Mar 27, 2020 | 10.23 | 10.86 | 9.668 | 10.27 | 24,600 | -0.22(-2.10%) |
Mar 26, 2020 | 9.500 | 11.27 | 9.500 | 10.49 | 67,568 | +0.86(+8.93%) |
Mar 25, 2020 | 9.500 | 10.63 | 8.950 | 9.630 | 23,280 | +0.00(+0.00%) |
Mar 24, 2020 | 10.15 | 10.28 | 9.320 | 9.630 | 16,042 | -0.15(-1.53%) |
Mar 23, 2020 | 9.405 | 9.970 | 8.997 | 9.780 | 8,722 | +0.40(+4.26%) |
Mar 20, 2020 | 9.750 | 10.14 | 9.090 | 9.380 | 23,000 | -0.22(-2.29%) |
Mar 19, 2020 | 9.070 | 10.15 | 8.558 | 9.600 | 15,811 | +0.09(+0.95%) |
Mar 18, 2020 | 9.330 | 9.540 | 8.545 | 9.510 | 27,121 | +0.01(+0.11%) |
Mar 17, 2020 | 9.680 | 9.680 | 9.030 | 9.500 | 28,311 | +0.01(+0.11%) |
Mar 16, 2020 | 8.750 | 9.750 | 8.700 | 9.490 | 49,989 | +0.25(+2.71%) |
Mar 13, 2020 | 8.960 | 9.490 | 8.900 | 9.240 | 37,200 | +0.20(+2.21%) |
Mar 12, 2020 | 11.00 | 11.28 | 9.000 | 9.040 | 56,468 | -2.56(-22.07%) |
Mar 11, 2020 | 12.03 | 12.20 | 11.15 | 11.60 | 32,735 | -0.43(-3.57%) |
Mar 10, 2020 | 12.39 | 12.77 | 11.89 | 12.03 | 53,455 | -0.29(-2.35%) |
Mar 09, 2020 | 12.36 | 12.36 | 11.90 | 12.32 | 37,077 | -0.53(-4.12%) |
Mar 06, 2020 | 11.91 | 13.45 | 11.82 | 12.85 | 36,500 | +0.82(+6.82%) |
Mar 05, 2020 | 12.61 | 12.61 | 11.75 | 12.03 | 31,342 | -0.62(-4.90%) |
Mar 04, 2020 | 12.26 | 13.10 | 12.26 | 12.65 | 17,219 | -0.05(-0.39%) |
Mar 03, 2020 | 12.70 | 13.13 | 12.06 | 12.70 | 28,921 | -0.30(-2.31%) |
Mar 02, 2020 | 11.72 | 14.71 | 11.72 | 13.00 | 39,584 | +1.40(+12.07%) |
Feb 28, 2020 | 11.92 | 12.72 | 11.60 | 11.60 | 32,300 | -0.90(-7.20%) |
Feb 27, 2020 | 12.71 | 13.31 | 11.88 | 12.50 | 25,988 | -0.45(-3.47%) |
Feb 26, 2020 | 12.96 | 13.61 | 12.70 | 12.95 | 37,316 | -0.36(-2.70%) |
Feb 25, 2020 | 14.71 | 14.77 | 13.15 | 13.31 | 47,138 | -1.22(-8.40%) |
Feb 24, 2020 | 14.59 | 14.79 | 14.12 | 14.53 | 44,599 | -0.77(-5.03%) |
Feb 21, 2020 | 15.15 | 15.68 | 14.84 | 15.30 | 33,600 | +0.18(+1.19%) |
Feb 20, 2020 | 15.36 | 15.56 | 14.83 | 15.12 | 32,170 | -0.40(-2.58%) |
Feb 19, 2020 | 15.52 | 15.67 | 15.05 | 15.52 | 30,354 | -0.03(-0.19%) |
Feb 18, 2020 | 15.27 | 15.78 | 15.27 | 15.55 | 32,112 | +0.07(+0.45%) |
Feb 14, 2020 | 15.91 | 16.01 | 15.13 | 15.48 | 35,200 | -0.15(-0.96%) |
Feb 13, 2020 | 16.60 | 16.75 | 15.52 | 15.63 | 52,632 | -1.07(-6.41%) |
Feb 12, 2020 | 15.60 | 16.89 | 15.01 | 16.70 | 126,266 | +1.20(+7.74%) |
Feb 11, 2020 | 13.52 | 15.70 | 13.03 | 15.50 | 286,633 | +2.57(+19.88%) |
Feb 10, 2020 | 12.80 | 13.19 | 12.60 | 12.93 | 23,652 | +0.25(+1.97%) |
Feb 07, 2020 | 13.58 | 13.58 | 12.38 | 12.68 | 55,100 | -0.78(-5.79%) |
Feb 06, 2020 | 13.68 | 13.68 | 13.13 | 13.46 | 64,358 | +0.31(+2.36%) |
Feb 05, 2020 | 12.77 | 13.60 | 12.65 | 13.15 | 59,370 | +0.49(+3.87%) |
Feb 04, 2020 | 12.20 | 12.77 | 11.90 | 12.66 | 32,038 | +0.60(+4.98%) |
Feb 03, 2020 | 12.21 | 12.33 | 11.88 | 12.06 | 33,051 | -0.05(-0.41%) |
Jan 31, 2020 | 12.06 | 12.60 | 12.00 | 12.11 | 36,600 | +0.01(+0.08%) |
Jan 30, 2020 | 12.10 | 12.40 | 11.81 | 12.10 | 39,950 | -0.08(-0.66%) |
Jan 29, 2020 | 13.10 | 13.10 | 11.90 | 12.18 | 105,030 | -0.89(-6.81%) |
Jan 28, 2020 | 12.54 | 13.07 | 12.45 | 13.07 | 41,197 | +0.66(+5.32%) |
Jan 27, 2020 | 12.33 | 12.50 | 11.73 | 12.41 | 47,400 | -0.34(-2.67%) |
Jan 24, 2020 | 13.21 | 13.21 | 12.15 | 12.75 | 112,300 | -0.50(-3.77%) |
Jan 23, 2020 | 13.60 | 14.25 | 12.80 | 13.25 | 73,505 | +12.90(+3685.71%) |
Jan 22, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 2,855,500 | -0.04(-10.26%) |
Jan 21, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 1,966,778 | -0.01(-2.50%) |
Jan 17, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 1,288,800 | -0.02(-5.44%) |
Jan 16, 2020 | 0.4381 | 0.4400 | 0.4100 | 0.4230 | 1,168,845 | -0.02(-3.86%) |
Jan 15, 2020 | 0.4700 | 0.4800 | 0.4250 | 0.4400 | 3,023,871 | +0.00(+0.32%) |
Jan 14, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4386 | 2,696,858 | -0.05(-10.27%) |
Jan 13, 2020 | 0.3820 | 0.4920 | 0.3702 | 0.4888 | 8,262,265 | +0.11(+30.00%) |
Jan 10, 2020 | 0.3800 | 0.3898 | 0.3700 | 0.3760 | 674,100 | -0.00(-0.82%) |
Jan 09, 2020 | 0.3700 | 0.3890 | 0.3666 | 0.3791 | 822,926 | +0.02(+5.31%) |
Jan 08, 2020 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 829,480 | -0.02(-5.88%) |
Jan 07, 2020 | 0.3800 | 0.3990 | 0.3667 | 0.3825 | 724,242 | +0.00(+0.63%) |
Jan 06, 2020 | 0.4050 | 0.4199 | 0.3500 | 0.3801 | 1,936,650 | -0.02(-4.50%) |
Jan 03, 2020 | 0.3820 | 0.4350 | 0.3750 | 0.3980 | 3,636,100 | +0.02(+5.85%) |
Jan 02, 2020 | 0.3550 | 0.4150 | 0.3300 | 0.3760 | 3,087,117 | +0.03(+9.81%) |
Dec 31, 2019 | 0.3300 | 0.3450 | 0.3291 | 0.3424 | 1,470,800 | +0.01(+3.76%) |
Dec 30, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 1,260,761 | -0.01(-2.94%) |
Dec 27, 2019 | 0.3400 | 0.3450 | 0.3310 | 0.3400 | 1,349,900 | +0.00(+0.03%) |
Dec 26, 2019 | 0.3424 | 0.3444 | 0.3300 | 0.3399 | 1,040,705 | -0.00(-0.73%) |
Dec 24, 2019 | 0.3300 | 0.3444 | 0.3209 | 0.3424 | 1,177,000 | +0.00(+1.30%) |
Dec 23, 2019 | 0.3470 | 0.3470 | 0.3205 | 0.3380 | 1,525,832 | -0.01(-1.74%) |
Dec 20, 2019 | 0.3498 | 0.3500 | 0.3301 | 0.3440 | 791,200 | +0.00(+0.12%) |
Dec 19, 2019 | 0.3505 | 0.3600 | 0.3250 | 0.3436 | 1,506,166 | -0.01(-1.83%) |
Dec 18, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 949,611 | -0.00(-0.51%) |
Dec 17, 2019 | 0.3500 | 0.3550 | 0.3250 | 0.3518 | 1,208,104 | +0.01(+1.62%) |
Dec 16, 2019 | 0.3400 | 0.3520 | 0.3010 | 0.3462 | 2,729,200 | -0.00(-0.83%) |
Dec 13, 2019 | 0.3500 | 0.3749 | 0.3454 | 0.3491 | 1,779,600 | -0.01(-1.66%) |
Dec 12, 2019 | 0.4100 | 0.4180 | 0.3400 | 0.3550 | 3,677,661 | -0.04(-8.97%) |
Dec 11, 2019 | 0.3800 | 0.4300 | 0.3800 | 0.3900 | 2,870,227 | +0.01(+2.63%) |
Dec 10, 2019 | 0.4400 | 0.4400 | 0.3700 | 0.3800 | 5,189,970 | -0.06(-13.64%) |
Dec 09, 2019 | 0.5400 | 0.5500 | 0.4300 | 0.4400 | 9,990,519 | -0.04(-9.28%) |
Dec 06, 2019 | 0.4900 | 0.5000 | 0.4321 | 0.4850 | 8,782,200 | +0.10(+27.63%) |
Dec 05, 2019 | 0.4300 | 0.4400 | 0.3600 | 0.3800 | 2,799,678 | -0.04(-9.52%) |
Dec 04, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.4200 | 3,695,100 | -0.06(-12.50%) |
Dec 03, 2019 | 0.5100 | 0.5200 | 0.4500 | 0.4800 | 5,484,420 | -0.02(-4.00%) |
Dec 02, 2019 | 0.3700 | 0.5400 | 0.3700 | 0.5000 | 17,075,688 | +0.15(+44.22%) |
Nov 29, 2019 | 0.3400 | 0.3494 | 0.2720 | 0.3467 | 2,726,000 | +0.02(+5.09%) |
Nov 27, 2019 | 0.2751 | 0.3350 | 0.2751 | 0.3299 | 4,740,900 | +0.05(+19.14%) |
Nov 26, 2019 | 0.2650 | 0.2850 | 0.2451 | 0.2769 | 4,421,848 | +0.03(+10.27%) |
Nov 25, 2019 | 0.2500 | 0.2650 | 0.2351 | 0.2511 | 1,765,300 | +0.01(+2.49%) |
Nov 22, 2019 | 0.2599 | 0.2599 | 0.2351 | 0.2450 | 1,371,100 | +0.01(+6.52%) |
Nov 21, 2019 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 1,292,817 | -0.00(-1.29%) |
Nov 20, 2019 | 0.2620 | 0.2620 | 0.2265 | 0.2330 | 1,208,619 | -0.01(-4.90%) |
Nov 19, 2019 | 0.2497 | 0.2535 | 0.2358 | 0.2450 | 358,600 | -0.00(-1.88%) |
Nov 18, 2019 | 0.2522 | 0.2535 | 0.2265 | 0.2497 | 866,834 | +0.01(+4.13%) |
Nov 15, 2019 | 0.2695 | 0.2799 | 0.2310 | 0.2398 | 1,018,600 | -0.01(-4.08%) |
Nov 14, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 321,561 | +0.00(+0.04%) |
Nov 13, 2019 | 0.2590 | 0.2590 | 0.2412 | 0.2499 | 343,925 | -0.00(-1.61%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2540 | 375,491 | -0.01(-2.23%) |
Nov 11, 2019 | 0.2600 | 0.2700 | 0.2556 | 0.2598 | 1,040,005 | +0.00(+0.08%) |
Nov 08, 2019 | 0.2700 | 0.2700 | 0.2450 | 0.2596 | 1,615,400 | +0.01(+3.67%) |
Nov 07, 2019 | 0.2900 | 0.2900 | 0.2501 | 0.2504 | 2,472,211 | -0.10(-28.46%) |
Nov 06, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 793,310 | +0.02(+7.69%) |
Nov 05, 2019 | 0.3400 | 0.3419 | 0.3151 | 0.3250 | 268,764 | -0.02(-4.41%) |
Nov 04, 2019 | 0.3174 | 0.3500 | 0.3174 | 0.3400 | 451,261 | +0.01(+3.82%) |
Nov 01, 2019 | 0.3100 | 0.3290 | 0.3000 | 0.3275 | 362,900 | +0.02(+5.65%) |
Oct 31, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 376,823 | +0.02(+5.08%) |
Oct 30, 2019 | 0.3000 | 0.3047 | 0.2903 | 0.2950 | 312,111 | -0.01(-1.67%) |
Oct 29, 2019 | 0.3001 | 0.3099 | 0.2940 | 0.3000 | 313,966 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3100 | 0.3100 | 0.2951 | 0.3000 | 471,452 | +0.00(+0.03%) |
Oct 25, 2019 | 0.3000 | 0.3099 | 0.2950 | 0.2999 | 862,200 | +0.01(+2.01%) |
Oct 24, 2019 | 0.3000 | 0.3107 | 0.2910 | 0.2940 | 513,297 | -0.01(-1.74%) |
Oct 23, 2019 | 0.3150 | 0.3150 | 0.2983 | 0.2992 | 745,481 | -0.01(-2.95%) |
Oct 22, 2019 | 0.3489 | 0.3500 | 0.3050 | 0.3083 | 474,120 | -0.03(-9.32%) |
Oct 21, 2019 | 0.3380 | 0.3580 | 0.3152 | 0.3400 | 378,439 | +0.00(+1.01%) |
Oct 18, 2019 | 0.3300 | 0.3600 | 0.3230 | 0.3366 | 713,000 | +0.01(+2.34%) |
Oct 17, 2019 | 0.3100 | 0.3368 | 0.3031 | 0.3289 | 430,309 | +0.03(+9.63%) |
Oct 16, 2019 | 0.2985 | 0.3180 | 0.2904 | 0.3000 | 266,705 | +0.00(+0.00%) |
Oct 15, 2019 | 0.3100 | 0.3400 | 0.2900 | 0.3000 | 892,619 | -0.02(-6.25%) |
Oct 14, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 324,841 | +0.01(+2.89%) |
Oct 11, 2019 | 0.3300 | 0.3390 | 0.3022 | 0.3110 | 781,300 | -0.01(-2.81%) |
Oct 10, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 1,339,862 | +0.01(+4.13%) |
Oct 09, 2019 | 0.3200 | 0.3354 | 0.2950 | 0.3073 | 427,073 | -0.01(-3.64%) |
Oct 08, 2019 | 0.3400 | 0.3621 | 0.3000 | 0.3189 | 2,124,079 | -0.02(-6.04%) |
Oct 07, 2019 | 0.3429 | 0.3650 | 0.3300 | 0.3394 | 209,416 | -0.00(-0.18%) |
Oct 04, 2019 | 0.3600 | 0.3650 | 0.3300 | 0.3400 | 460,300 | -0.01(-2.86%) |
Oct 03, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 569,860 | -0.03(-8.04%) |
Oct 02, 2019 | 0.3884 | 0.3980 | 0.3800 | 0.3806 | 106,529 | -0.01(-1.68%) |
Oct 01, 2019 | 0.3800 | 0.3990 | 0.3800 | 0.3871 | 554,735 | -0.00(-0.87%) |
Sep 30, 2019 | 0.4025 | 0.4053 | 0.3800 | 0.3905 | 421,449 | -0.01(-2.40%) |
Sep 27, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4001 | 295,100 | -0.01(-1.60%) |
Sep 26, 2019 | 0.4290 | 0.4325 | 0.4000 | 0.4066 | 77,007 | -0.00(-0.83%) |
Sep 25, 2019 | 0.4194 | 0.4270 | 0.4020 | 0.4100 | 68,661 | +0.00(+1.13%) |
Sep 24, 2019 | 0.4294 | 0.4325 | 0.4000 | 0.4054 | 378,683 | -0.02(-3.93%) |
Sep 23, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4220 | 147,908 | +0.00(+0.48%) |
Sep 20, 2019 | 0.4650 | 0.4650 | 0.4200 | 0.4200 | 129,700 | -0.05(-9.68%) |
Sep 19, 2019 | 0.4700 | 0.4800 | 0.4401 | 0.4650 | 67,157 | +0.01(+2.54%) |
Sep 18, 2019 | 0.4500 | 0.4750 | 0.4500 | 0.4535 | 265,062 | -0.00(-0.26%) |
Sep 17, 2019 | 0.4550 | 0.4550 | 0.4450 | 0.4547 | 130,494 | -0.00(-0.04%) |
Sep 16, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4549 | 63,908 | -0.00(-0.61%) |
Sep 13, 2019 | 0.4500 | 0.4635 | 0.4400 | 0.4577 | 275,100 | -0.01(-1.25%) |
Sep 12, 2019 | 0.4291 | 0.4685 | 0.4263 | 0.4635 | 340,475 | +0.03(+6.70%) |
Sep 11, 2019 | 0.4100 | 0.4388 | 0.4100 | 0.4344 | 138,613 | +0.02(+5.93%) |
Sep 10, 2019 | 0.4178 | 0.4390 | 0.4030 | 0.4101 | 334,621 | -0.00(-0.51%) |
Sep 09, 2019 | 0.4200 | 0.4399 | 0.4036 | 0.4122 | 206,304 | +0.01(+2.28%) |
Sep 06, 2019 | 0.4107 | 0.4400 | 0.4028 | 0.4030 | 239,500 | -0.01(-1.71%) |
Sep 05, 2019 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 285,787 | -0.01(-2.33%) |
Sep 04, 2019 | 0.4224 | 0.4224 | 0.4050 | 0.4198 | 269,268 | -0.00(-0.62%) |
Sep 03, 2019 | 0.4297 | 0.4300 | 0.4183 | 0.4224 | 122,447 | -0.00(-0.26%) |
Aug 30, 2019 | 0.4500 | 0.4520 | 0.4183 | 0.4235 | 282,600 | -0.01(-1.37%) |
Aug 29, 2019 | 0.4780 | 0.4780 | 0.4150 | 0.4294 | 388,808 | -0.03(-6.65%) |
Aug 28, 2019 | 0.4300 | 0.5100 | 0.4200 | 0.4600 | 1,626,178 | +0.03(+5.94%) |
Aug 27, 2019 | 0.4200 | 0.4496 | 0.4200 | 0.4342 | 301,473 | +0.00(+0.98%) |
Aug 26, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 144,778 | +0.02(+3.61%) |
Aug 23, 2019 | 0.4400 | 0.4400 | 0.4110 | 0.4150 | 297,500 | -0.02(-5.14%) |
Aug 22, 2019 | 0.4300 | 0.4620 | 0.4210 | 0.4375 | 387,713 | -0.01(-1.62%) |
Aug 21, 2019 | 0.4500 | 0.4500 | 0.4202 | 0.4447 | 139,722 | +0.00(+1.07%) |
Aug 20, 2019 | 0.4400 | 0.4500 | 0.4203 | 0.4400 | 72,717 | +0.00(+0.59%) |
Aug 19, 2019 | 0.4123 | 0.4401 | 0.4123 | 0.4374 | 145,633 | +0.01(+2.80%) |
Aug 16, 2019 | 0.4292 | 0.4497 | 0.4100 | 0.4255 | 184,600 | -0.00(-1.05%) |
Aug 15, 2019 | 0.4500 | 0.4500 | 0.4110 | 0.4300 | 358,654 | -0.01(-2.27%) |
Aug 14, 2019 | 0.4700 | 0.4700 | 0.4000 | 0.4400 | 672,952 | -0.03(-6.56%) |
Aug 13, 2019 | 0.4831 | 0.4831 | 0.4700 | 0.4709 | 46,785 | -0.00(-0.17%) |
Aug 12, 2019 | 0.4837 | 0.4837 | 0.4700 | 0.4717 | 196,638 | -0.01(-1.93%) |
Aug 09, 2019 | 0.4812 | 0.4899 | 0.4800 | 0.4810 | 151,900 | -0.00(-0.91%) |
Aug 08, 2019 | 0.4921 | 0.5190 | 0.4812 | 0.4854 | 447,968 | -0.00(-0.61%) |
Aug 07, 2019 | 0.5000 | 0.5100 | 0.4811 | 0.4884 | 178,021 | -0.02(-3.38%) |
Aug 06, 2019 | 0.4800 | 0.5200 | 0.4800 | 0.5055 | 591,354 | +0.02(+3.93%) |
Aug 05, 2019 | 0.5000 | 0.5053 | 0.4800 | 0.4864 | 404,758 | -0.01(-2.86%) |
Aug 02, 2019 | 0.5030 | 0.5200 | 0.4925 | 0.5007 | 241,900 | -0.01(-1.44%) |
Aug 01, 2019 | 0.5241 | 0.5369 | 0.5011 | 0.5080 | 240,148 | -0.01(-2.31%) |
Jul 31, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 444,102 | +0.01(+2.00%) |
Jul 30, 2019 | 0.4847 | 0.5200 | 0.4800 | 0.5098 | 302,470 | +0.03(+5.46%) |
Jul 29, 2019 | 0.5173 | 0.5200 | 0.4752 | 0.4834 | 564,289 | -0.01(-1.89%) |
Jul 26, 2019 | 0.5130 | 0.5370 | 0.4900 | 0.4927 | 371,000 | -0.01(-2.05%) |
Jul 25, 2019 | 0.5301 | 0.5500 | 0.4902 | 0.5030 | 290,541 | -0.04(-6.85%) |
Jul 24, 2019 | 0.5300 | 0.5500 | 0.4900 | 0.5400 | 402,405 | +0.01(+1.89%) |
Jul 23, 2019 | 0.5320 | 0.5320 | 0.4800 | 0.5300 | 799,248 | -0.00(-0.88%) |
Jul 22, 2019 | 0.5501 | 0.5547 | 0.5200 | 0.5347 | 788,802 | -0.02(-2.78%) |
Jul 19, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 248,700 | -0.01(-1.70%) |
Jul 18, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5595 | 739,892 | +0.00(+0.81%) |
Jul 17, 2019 | 0.5819 | 0.6049 | 0.5462 | 0.5550 | 857,877 | -0.01(-2.63%) |
Jul 16, 2019 | 0.6100 | 0.6200 | 0.5700 | 0.5700 | 435,171 | -0.03(-4.54%) |
Jul 15, 2019 | 0.6480 | 0.6700 | 0.5860 | 0.5971 | 1,093,525 | -0.05(-8.14%) |
Jul 12, 2019 | 0.5700 | 0.6700 | 0.5700 | 0.6500 | 2,477,800 | +0.08(+14.64%) |
Jul 11, 2019 | 0.5895 | 0.5895 | 0.5602 | 0.5670 | 312,727 | -0.00(-0.53%) |
Jul 10, 2019 | 0.5650 | 0.5890 | 0.5600 | 0.5700 | 223,027 | +0.01(+0.96%) |
Jul 09, 2019 | 0.5686 | 0.6000 | 0.5510 | 0.5646 | 542,179 | +0.00(+0.77%) |
Jul 08, 2019 | 0.5700 | 0.5850 | 0.5600 | 0.5603 | 300,739 | -0.01(-0.88%) |
Jul 05, 2019 | 0.5422 | 0.5842 | 0.5422 | 0.5653 | 178,000 | +0.03(+4.65%) |
Jul 03, 2019 | 0.5500 | 0.5599 | 0.5399 | 0.5402 | 136,000 | +0.00(+0.04%) |
Jul 02, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 423,308 | -0.01(-2.28%) |
Jul 01, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5526 | 376,674 | -0.01(-1.32%) |
Jun 28, 2019 | 0.5900 | 0.5900 | 0.5411 | 0.5600 | 523,700 | -0.02(-3.60%) |
Jun 27, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5809 | 517,037 | -0.01(-1.54%) |
Jun 26, 2019 | 0.5780 | 0.6096 | 0.5330 | 0.5900 | 699,156 | +0.01(+1.72%) |
Jun 25, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 718,125 | -0.04(-6.44%) |
Jun 24, 2019 | 0.6500 | 0.6500 | 0.6120 | 0.6199 | 400,631 | -0.03(-3.89%) |
Jun 21, 2019 | 0.6410 | 0.6500 | 0.6321 | 0.6450 | 427,400 | -0.00(-0.46%) |
Jun 20, 2019 | 0.6638 | 0.6699 | 0.6330 | 0.6480 | 531,509 | -0.01(-0.77%) |
Jun 19, 2019 | 0.6638 | 0.6700 | 0.6500 | 0.6530 | 329,707 | +0.00(+0.71%) |
Jun 18, 2019 | 0.6800 | 0.6800 | 0.6232 | 0.6484 | 425,288 | -0.03(-4.65%) |
Jun 17, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 369,139 | +0.02(+3.03%) |
Jun 14, 2019 | 0.6600 | 0.6979 | 0.6522 | 0.6600 | 897,700 | +0.00(+0.00%) |
Jun 13, 2019 | 0.6300 | 0.6700 | 0.6100 | 0.6600 | 796,763 | +0.01(+1.54%) |
Jun 12, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 1,395,198 | -0.01(-1.52%) |
Jun 11, 2019 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | 1,650,469 | -0.05(-7.04%) |
Jun 10, 2019 | 0.6970 | 0.7240 | 0.6700 | 0.7100 | 1,620,008 | +0.02(+3.48%) |
Jun 07, 2019 | 0.7400 | 0.7449 | 0.6533 | 0.6861 | 1,539,200 | -0.00(-0.57%) |
Jun 06, 2019 | 0.7400 | 0.7900 | 0.6900 | 0.6900 | 2,487,818 | -0.09(-11.54%) |
Jun 05, 2019 | 1.050 | 1.080 | 0.7200 | 0.7800 | 23,736,128 | -0.07(-8.24%) |
Jun 04, 2019 | 0.8500 | 0.9200 | 0.8200 | 0.8500 | 1,183,382 | -0.01(-1.16%) |
Jun 03, 2019 | 1.210 | 1.210 | 0.8217 | 0.8600 | 3,329,241 | -0.27(-23.89%) |
May 31, 2019 | 1.200 | 1.200 | 1.120 | 1.130 | 1,019,800 | -0.05(-4.24%) |
May 30, 2019 | 1.260 | 1.291 | 1.130 | 1.180 | 2,054,064 | -0.07(-5.60%) |
May 29, 2019 | 1.260 | 1.300 | 1.240 | 1.250 | 1,245,549 | -0.02(-1.57%) |
May 28, 2019 | 1.390 | 1.450 | 1.220 | 1.270 | 2,994,250 | -0.11(-7.97%) |
May 24, 2019 | 1.390 | 1.400 | 1.350 | 1.380 | 306,600 | +0.01(+0.73%) |
May 23, 2019 | 1.400 | 1.410 | 1.310 | 1.370 | 699,108 | -0.04(-2.84%) |
May 22, 2019 | 1.440 | 1.460 | 1.390 | 1.410 | 533,778 | -0.04(-2.76%) |
May 21, 2019 | 1.430 | 1.470 | 1.430 | 1.450 | 157,736 | +0.04(+2.84%) |
May 20, 2019 | 1.430 | 1.440 | 1.380 | 1.410 | 343,913 | -0.05(-3.42%) |
May 17, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 190,200 | -0.02(-1.35%) |
May 16, 2019 | 1.530 | 1.530 | 1.450 | 1.480 | 206,520 | -0.05(-3.27%) |
May 15, 2019 | 1.440 | 1.560 | 1.420 | 1.530 | 501,513 | +0.10(+6.99%) |
May 14, 2019 | 1.410 | 1.460 | 1.400 | 1.430 | 319,487 | +0.03(+2.14%) |
May 13, 2019 | 1.420 | 1.440 | 1.370 | 1.400 | 179,792 | -0.05(-3.45%) |
May 10, 2019 | 1.390 | 1.490 | 1.390 | 1.450 | 202,000 | +0.05(+3.57%) |
May 09, 2019 | 1.440 | 1.440 | 1.350 | 1.400 | 394,157 | -0.04(-2.78%) |
May 08, 2019 | 1.460 | 1.480 | 1.410 | 1.440 | 319,245 | -0.05(-3.36%) |
May 07, 2019 | 1.460 | 1.520 | 1.450 | 1.490 | 229,286 | +0.02(+1.36%) |
May 06, 2019 | 1.400 | 1.500 | 1.390 | 1.470 | 336,115 | +0.03(+2.08%) |
May 03, 2019 | 1.430 | 1.490 | 1.400 | 1.440 | 339,700 | +0.03(+2.13%) |
May 02, 2019 | 1.380 | 1.470 | 1.380 | 1.410 | 223,311 | +0.04(+2.92%) |