Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5350 | 0.5576 | 0.5200 | 0.5293 | 110,705 | -0.02(-3.29%) |
Apr 29, 2020 | 0.5500 | 0.5600 | 0.5140 | 0.5473 | 51,437 | +0.01(+1.35%) |
Apr 28, 2020 | 0.5600 | 0.5600 | 0.5000 | 0.5400 | 279,503 | -0.01(-1.82%) |
Apr 27, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 156,257 | -0.01(-1.79%) |
Apr 24, 2020 | 0.5960 | 0.6082 | 0.5551 | 0.5600 | 217,200 | -0.04(-6.67%) |
Apr 23, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | 203,340 | +0.02(+3.45%) |
Apr 22, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.5800 | 290,653 | +0.03(+5.45%) |
Apr 21, 2020 | 0.5400 | 0.5500 | 0.5327 | 0.5500 | 164,390 | +0.01(+2.42%) |
Apr 20, 2020 | 0.5168 | 0.5400 | 0.5162 | 0.5370 | 176,316 | +0.02(+4.03%) |
Apr 17, 2020 | 0.5046 | 0.5400 | 0.5046 | 0.5162 | 81,700 | +0.01(+2.00%) |
Apr 16, 2020 | 0.5200 | 0.5400 | 0.4952 | 0.5061 | 131,009 | -0.01(-1.19%) |
Apr 15, 2020 | 0.5380 | 0.5380 | 0.5000 | 0.5122 | 115,800 | -0.03(-5.15%) |
Apr 14, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 126,522 | +0.01(+1.93%) |
Apr 13, 2020 | 0.5400 | 0.5400 | 0.4925 | 0.5298 | 95,991 | +0.01(+1.88%) |
Apr 09, 2020 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 217,900 | +0.03(+6.12%) |
Apr 08, 2020 | 0.4500 | 0.5400 | 0.4200 | 0.4900 | 264,038 | +0.05(+11.34%) |
Apr 07, 2020 | 0.4462 | 0.4590 | 0.4191 | 0.4401 | 93,719 | +0.01(+2.30%) |
Apr 06, 2020 | 0.4375 | 0.4499 | 0.4110 | 0.4302 | 111,712 | -0.01(-1.67%) |
Apr 03, 2020 | 0.4000 | 0.4876 | 0.3901 | 0.4375 | 278,100 | +0.04(+10.68%) |
Apr 02, 2020 | 0.3900 | 0.4000 | 0.3836 | 0.3953 | 34,792 | +0.01(+1.33%) |
Apr 01, 2020 | 0.3900 | 0.4100 | 0.3830 | 0.3901 | 124,424 | -0.01(-2.03%) |
Mar 31, 2020 | 0.4070 | 0.4125 | 0.3830 | 0.3982 | 200,515 | -0.01(-1.44%) |
Mar 30, 2020 | 0.4140 | 0.4140 | 0.3940 | 0.4040 | 86,788 | -0.01(-1.46%) |
Mar 27, 2020 | 0.4300 | 0.4300 | 0.3944 | 0.4100 | 138,700 | -0.01(-2.38%) |
Mar 26, 2020 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 135,570 | +0.01(+2.44%) |
Mar 25, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 174,875 | -0.01(-3.46%) |
Mar 24, 2020 | 0.3902 | 0.4374 | 0.3800 | 0.4247 | 159,389 | +0.04(+11.06%) |
Mar 23, 2020 | 0.3942 | 0.4000 | 0.3800 | 0.3824 | 50,960 | -0.01(-1.70%) |
Mar 20, 2020 | 0.4100 | 0.4100 | 0.3850 | 0.3890 | 56,500 | -0.01(-3.59%) |
Mar 19, 2020 | 0.3952 | 0.4225 | 0.3810 | 0.4035 | 43,529 | +0.01(+2.93%) |
Mar 18, 2020 | 0.4300 | 0.4300 | 0.3845 | 0.3920 | 96,652 | -0.04(-8.86%) |
Mar 17, 2020 | 0.4400 | 0.4400 | 0.4000 | 0.4301 | 153,745 | -0.00(-0.67%) |
Mar 16, 2020 | 0.4100 | 0.4416 | 0.4000 | 0.4330 | 93,016 | -0.00(-1.03%) |
Mar 13, 2020 | 0.4430 | 0.4715 | 0.4000 | 0.4375 | 145,800 | -0.00(-0.97%) |
Mar 12, 2020 | 0.4950 | 0.4950 | 0.4000 | 0.4418 | 286,309 | -0.08(-15.04%) |
Mar 11, 2020 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 132,198 | +0.03(+7.19%) |
Mar 10, 2020 | 0.5066 | 0.5119 | 0.4819 | 0.4851 | 130,881 | +0.00(+0.54%) |
Mar 09, 2020 | 0.5000 | 0.5100 | 0.4815 | 0.4825 | 120,534 | -0.04(-7.88%) |
Mar 06, 2020 | 0.5371 | 0.5371 | 0.5000 | 0.5238 | 113,500 | -0.02(-3.00%) |
Mar 05, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 81,372 | +0.01(+1.89%) |
Mar 04, 2020 | 0.5300 | 0.5600 | 0.5200 | 0.5300 | 153,376 | +0.01(+1.61%) |
Mar 03, 2020 | 0.5350 | 0.5350 | 0.5035 | 0.5216 | 87,829 | +0.01(+1.24%) |
Mar 02, 2020 | 0.5145 | 0.5299 | 0.4950 | 0.5152 | 118,768 | +0.03(+7.07%) |
Feb 28, 2020 | 0.5000 | 0.5001 | 0.4650 | 0.4812 | 247,600 | -0.03(-6.74%) |
Feb 27, 2020 | 0.5341 | 0.5400 | 0.4723 | 0.5160 | 279,274 | -0.03(-5.18%) |
Feb 26, 2020 | 0.5650 | 0.5650 | 0.5358 | 0.5442 | 79,910 | -0.01(-1.05%) |
Feb 25, 2020 | 0.5600 | 0.5700 | 0.5384 | 0.5500 | 176,180 | -0.01(-2.22%) |
Feb 24, 2020 | 0.5800 | 0.5869 | 0.5530 | 0.5625 | 110,580 | -0.01(-2.55%) |
Feb 21, 2020 | 0.6532 | 0.6532 | 0.5700 | 0.5772 | 243,000 | -0.06(-9.74%) |
Feb 20, 2020 | 0.5700 | 0.6849 | 0.5600 | 0.6395 | 1,148,983 | +0.06(+10.26%) |
Feb 19, 2020 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 317,283 | +0.03(+5.67%) |
Feb 18, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5489 | 121,969 | -0.00(-0.20%) |
Feb 14, 2020 | 0.5400 | 0.5630 | 0.5280 | 0.5500 | 144,400 | +0.00(+0.00%) |
Feb 13, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | 80,771 | +0.01(+1.46%) |
Feb 12, 2020 | 0.5322 | 0.5500 | 0.5200 | 0.5421 | 41,361 | -0.02(-3.20%) |
Feb 11, 2020 | 0.5500 | 0.5500 | 0.5100 | 0.5600 | 85,261 | +0.02(+2.75%) |
Feb 10, 2020 | 0.5505 | 0.5552 | 0.5275 | 0.5450 | 61,359 | +0.01(+1.45%) |
Feb 07, 2020 | 0.5375 | 0.5650 | 0.5300 | 0.5372 | 105,500 | -0.01(-1.77%) |
Feb 06, 2020 | 0.5400 | 0.5499 | 0.5302 | 0.5469 | 44,069 | +0.01(+1.28%) |
Feb 05, 2020 | 0.5394 | 0.5500 | 0.5160 | 0.5400 | 100,881 | +0.01(+2.53%) |
Feb 04, 2020 | 0.5400 | 0.5400 | 0.5100 | 0.5267 | 135,301 | +0.02(+3.27%) |
Feb 03, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 182,120 | -0.03(-4.76%) |
Jan 31, 2020 | 0.5500 | 0.5710 | 0.5125 | 0.5355 | 377,800 | -0.03(-6.05%) |
Jan 30, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 243,348 | -0.02(-3.39%) |
Jan 29, 2020 | 0.6800 | 0.7000 | 0.5600 | 0.5900 | 1,270,886 | +0.05(+9.00%) |
Jan 28, 2020 | 0.5372 | 0.5697 | 0.5320 | 0.5413 | 182,349 | +0.01(+2.09%) |
Jan 27, 2020 | 0.5499 | 0.5499 | 0.5300 | 0.5302 | 99,119 | -0.01(-1.83%) |
Jan 24, 2020 | 0.5759 | 0.6000 | 0.5401 | 0.5401 | 382,100 | -0.03(-4.56%) |
Jan 23, 2020 | 0.6300 | 0.6400 | 0.5501 | 0.5659 | 464,343 | -0.06(-10.17%) |
Jan 22, 2020 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 202,839 | -0.01(-0.90%) |
Jan 21, 2020 | 0.6390 | 0.6900 | 0.6150 | 0.6357 | 322,547 | +0.01(+0.90%) |
Jan 17, 2020 | 0.6435 | 0.6562 | 0.6300 | 0.6300 | 314,900 | +0.00(+0.30%) |
Jan 16, 2020 | 0.6090 | 0.6480 | 0.6000 | 0.6281 | 220,319 | +0.04(+6.46%) |
Jan 15, 2020 | 0.6000 | 0.6300 | 0.5800 | 0.5900 | 151,979 | +0.00(+0.10%) |
Jan 14, 2020 | 0.6100 | 0.6160 | 0.5800 | 0.5894 | 152,215 | -0.03(-4.33%) |
Jan 13, 2020 | 0.5999 | 0.6349 | 0.5821 | 0.6161 | 172,182 | -0.00(-0.65%) |
Jan 10, 2020 | 0.6499 | 0.6580 | 0.6100 | 0.6201 | 199,900 | -0.03(-4.59%) |
Jan 09, 2020 | 0.6129 | 0.6700 | 0.5870 | 0.6499 | 401,025 | +0.04(+6.56%) |
Jan 08, 2020 | 0.5870 | 0.6200 | 0.5851 | 0.6099 | 82,164 | -0.00(-0.26%) |
Jan 07, 2020 | 0.6450 | 0.6450 | 0.5870 | 0.6115 | 195,313 | -0.02(-3.43%) |
Jan 06, 2020 | 0.5922 | 0.6733 | 0.5920 | 0.6332 | 360,561 | -0.02(-3.02%) |
Jan 03, 2020 | 0.7230 | 0.7230 | 0.6529 | 0.6529 | 173,300 | -0.06(-8.04%) |
Jan 02, 2020 | 0.6900 | 0.7200 | 0.6600 | 0.7100 | 434,591 | +0.02(+2.94%) |
Dec 31, 2019 | 0.6600 | 0.7000 | 0.6350 | 0.6897 | 359,600 | +0.03(+4.99%) |
Dec 30, 2019 | 0.5782 | 0.6680 | 0.5710 | 0.6569 | 452,554 | +0.07(+11.34%) |
Dec 27, 2019 | 0.5250 | 0.6000 | 0.5250 | 0.5900 | 434,500 | +0.05(+9.48%) |
Dec 26, 2019 | 0.5250 | 0.5436 | 0.5125 | 0.5389 | 208,559 | +0.00(+0.73%) |
Dec 24, 2019 | 0.5249 | 0.5627 | 0.5228 | 0.5350 | 125,500 | +0.01(+2.02%) |
Dec 23, 2019 | 0.5200 | 0.5460 | 0.5129 | 0.5244 | 53,441 | -0.01(-1.65%) |
Dec 20, 2019 | 0.5500 | 0.5625 | 0.5100 | 0.5332 | 175,000 | -0.02(-3.05%) |
Dec 19, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 66,213 | -0.03(-4.65%) |
Dec 18, 2019 | 0.5400 | 0.5779 | 0.5000 | 0.5768 | 385,358 | +0.03(+4.89%) |
Dec 17, 2019 | 0.5680 | 0.5680 | 0.5232 | 0.5499 | 207,299 | -0.01(-1.42%) |
Dec 16, 2019 | 0.5810 | 0.6050 | 0.5500 | 0.5578 | 267,479 | -0.03(-5.70%) |
Dec 13, 2019 | 0.6200 | 0.6220 | 0.5800 | 0.5915 | 86,000 | -0.01(-1.47%) |
Dec 12, 2019 | 0.6022 | 0.6490 | 0.5775 | 0.6003 | 278,383 | -0.01(-2.39%) |
Dec 11, 2019 | 0.6700 | 0.6734 | 0.6150 | 0.6150 | 276,775 | -0.05(-6.82%) |
Dec 10, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 228,412 | +0.00(+0.53%) |
Dec 09, 2019 | 0.6250 | 0.6700 | 0.6250 | 0.6565 | 348,341 | +0.03(+5.46%) |
Dec 06, 2019 | 0.5901 | 0.6400 | 0.5901 | 0.6225 | 218,000 | +0.04(+7.33%) |
Dec 05, 2019 | 0.6500 | 0.6600 | 0.5700 | 0.5800 | 394,746 | -0.07(-10.78%) |
Dec 04, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6501 | 318,971 | +0.00(+0.28%) |
Dec 03, 2019 | 0.6900 | 0.7100 | 0.6040 | 0.6483 | 404,192 | -0.04(-5.69%) |
Dec 02, 2019 | 0.7634 | 0.7634 | 0.6810 | 0.6874 | 343,776 | -0.05(-6.86%) |
Nov 29, 2019 | 0.6900 | 0.7478 | 0.6900 | 0.7380 | 198,500 | +0.05(+7.11%) |
Nov 27, 2019 | 0.7700 | 0.7731 | 0.6636 | 0.6890 | 742,200 | -0.07(-8.71%) |
Nov 26, 2019 | 0.8500 | 0.8740 | 0.7202 | 0.7547 | 1,122,585 | -0.16(-17.08%) |
Nov 25, 2019 | 1.030 | 1.250 | 0.8210 | 0.9101 | 4,887,679 | -0.14(-13.32%) |
Nov 22, 2019 | 0.8400 | 1.090 | 0.7701 | 1.050 | 3,119,000 | +0.23(+28.05%) |
Nov 21, 2019 | 0.8000 | 0.8300 | 0.7100 | 0.8200 | 1,291,384 | +0.03(+4.01%) |
Nov 20, 2019 | 0.6850 | 0.8300 | 0.6850 | 0.7884 | 1,440,142 | +0.10(+15.09%) |
Nov 19, 2019 | 0.7500 | 0.7500 | 0.6000 | 0.6850 | 839,102 | -0.06(-8.64%) |
Nov 18, 2019 | 0.7998 | 0.8000 | 0.7112 | 0.7498 | 699,215 | -0.02(-2.62%) |
Nov 15, 2019 | 0.7990 | 0.7990 | 0.7500 | 0.7700 | 473,200 | -0.01(-1.77%) |
Nov 14, 2019 | 0.8500 | 0.8599 | 0.7200 | 0.7839 | 1,182,252 | -0.03(-3.65%) |
Nov 13, 2019 | 0.7400 | 0.8600 | 0.7125 | 0.8136 | 3,057,730 | +0.08(+10.69%) |
Nov 12, 2019 | 0.7200 | 0.7500 | 0.6950 | 0.7350 | 416,495 | +0.02(+2.08%) |
Nov 11, 2019 | 0.6800 | 0.7500 | 0.6500 | 0.7200 | 1,842,867 | +0.03(+5.11%) |
Nov 08, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6850 | 272,100 | -0.01(-2.14%) |
Nov 07, 2019 | 0.7400 | 0.7400 | 0.6150 | 0.7000 | 652,041 | -0.02(-3.11%) |
Nov 06, 2019 | 0.6700 | 0.7550 | 0.6700 | 0.7225 | 762,418 | +0.03(+4.71%) |
Nov 05, 2019 | 0.7000 | 0.7200 | 0.6600 | 0.6900 | 837,343 | +0.03(+4.48%) |
Nov 04, 2019 | 0.6600 | 0.6985 | 0.6410 | 0.6604 | 284,456 | +0.02(+3.19%) |
Nov 01, 2019 | 0.6465 | 0.6750 | 0.6300 | 0.6400 | 302,000 | -0.03(-4.48%) |
Oct 31, 2019 | 0.7300 | 0.7300 | 0.6300 | 0.6700 | 467,187 | -0.03(-4.29%) |
Oct 30, 2019 | 0.6300 | 0.7200 | 0.6000 | 0.7000 | 699,282 | +0.07(+11.11%) |
Oct 29, 2019 | 0.5768 | 0.7000 | 0.5729 | 0.6300 | 1,921,159 | +0.06(+10.57%) |
Oct 28, 2019 | 0.5743 | 0.5900 | 0.5600 | 0.5698 | 194,879 | +0.00(+0.32%) |
Oct 25, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5680 | 245,500 | +0.01(+1.43%) |
Oct 24, 2019 | 0.5433 | 0.5772 | 0.5200 | 0.5600 | 382,144 | +0.03(+5.66%) |
Oct 23, 2019 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 218,905 | +0.04(+7.90%) |
Oct 22, 2019 | 0.4887 | 0.5400 | 0.4887 | 0.4912 | 150,181 | +0.00(+0.24%) |
Oct 21, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.4900 | 154,234 | +0.00(+0.82%) |
Oct 18, 2019 | 0.5180 | 0.5350 | 0.4802 | 0.4860 | 205,700 | -0.03(-6.29%) |
Oct 17, 2019 | 0.4459 | 0.5700 | 0.4448 | 0.5186 | 1,153,961 | +0.08(+17.86%) |
Oct 16, 2019 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 171,544 | +0.01(+3.51%) |
Oct 15, 2019 | 0.4431 | 0.4500 | 0.4200 | 0.4251 | 203,116 | +0.00(+0.73%) |
Oct 14, 2019 | 0.4120 | 0.4480 | 0.4020 | 0.4220 | 283,058 | +0.02(+4.20%) |
Oct 11, 2019 | 0.4300 | 0.4325 | 0.4020 | 0.4050 | 293,100 | -0.02(-5.81%) |
Oct 10, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4300 | 205,083 | -0.02(-3.37%) |
Oct 09, 2019 | 0.4398 | 0.4799 | 0.4220 | 0.4450 | 371,205 | -0.00(-0.56%) |
Oct 08, 2019 | 0.4520 | 0.4685 | 0.4398 | 0.4475 | 60,336 | -0.00(-1.00%) |
Oct 07, 2019 | 0.4735 | 0.4864 | 0.4420 | 0.4520 | 188,885 | -0.02(-4.56%) |
Oct 04, 2019 | 0.5000 | 0.5234 | 0.4500 | 0.4736 | 125,700 | -0.03(-5.28%) |
Oct 03, 2019 | 0.5100 | 0.5295 | 0.5000 | 0.5000 | 125,051 | -0.03(-5.66%) |
Oct 02, 2019 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 148,621 | -0.02(-3.64%) |
Oct 01, 2019 | 0.5325 | 0.5701 | 0.5151 | 0.5500 | 77,425 | -0.00(-0.52%) |
Sep 30, 2019 | 0.5627 | 0.5627 | 0.5152 | 0.5529 | 112,523 | +0.02(+3.91%) |
Sep 27, 2019 | 0.5577 | 0.5744 | 0.5113 | 0.5321 | 189,900 | -0.03(-4.59%) |
Sep 26, 2019 | 0.6200 | 0.6200 | 0.5510 | 0.5577 | 162,403 | -0.02(-3.84%) |
Sep 25, 2019 | 0.5800 | 0.6000 | 0.5400 | 0.5800 | 186,187 | -0.01(-1.73%) |
Sep 24, 2019 | 0.5931 | 0.6200 | 0.5800 | 0.5902 | 160,596 | -0.01(-1.88%) |
Sep 23, 2019 | 0.6169 | 0.6189 | 0.5800 | 0.6015 | 144,124 | +0.00(+0.07%) |
Sep 20, 2019 | 0.6001 | 0.6198 | 0.6001 | 0.6011 | 66,400 | -0.00(-0.25%) |
Sep 19, 2019 | 0.6180 | 0.6280 | 0.6001 | 0.6026 | 207,678 | -0.01(-2.02%) |
Sep 18, 2019 | 0.6416 | 0.6581 | 0.5900 | 0.6150 | 338,469 | -0.03(-3.91%) |
Sep 17, 2019 | 0.6795 | 0.7000 | 0.6340 | 0.6400 | 273,587 | -0.01(-1.54%) |
Sep 16, 2019 | 0.7100 | 0.7200 | 0.6400 | 0.6500 | 374,919 | -0.06(-8.67%) |
Sep 13, 2019 | 0.6320 | 0.7348 | 0.6300 | 0.7117 | 719,500 | +0.08(+11.92%) |
Sep 12, 2019 | 0.6700 | 0.6701 | 0.6200 | 0.6359 | 207,214 | -0.02(-3.65%) |
Sep 11, 2019 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 350,585 | +0.04(+5.79%) |
Sep 10, 2019 | 0.6200 | 0.6479 | 0.6100 | 0.6239 | 171,584 | -0.01(-2.13%) |
Sep 09, 2019 | 0.6300 | 0.6710 | 0.6250 | 0.6375 | 366,063 | +0.01(+1.19%) |
Sep 06, 2019 | 0.6400 | 0.6700 | 0.5833 | 0.6300 | 714,900 | +0.02(+3.26%) |
Sep 05, 2019 | 0.6078 | 0.6670 | 0.5633 | 0.6101 | 851,698 | +0.01(+1.68%) |
Sep 04, 2019 | 0.5900 | 0.6193 | 0.5520 | 0.6000 | 441,464 | +0.02(+4.00%) |
Sep 03, 2019 | 0.6306 | 0.6400 | 0.5701 | 0.5769 | 368,387 | -0.05(-8.43%) |
Aug 30, 2019 | 0.6200 | 0.6500 | 0.6111 | 0.6300 | 424,200 | -0.00(-0.32%) |
Aug 29, 2019 | 0.6450 | 0.6500 | 0.6020 | 0.6320 | 665,145 | -0.03(-4.00%) |
Aug 28, 2019 | 0.6500 | 0.6900 | 0.6100 | 0.6583 | 1,028,081 | +0.01(+1.28%) |
Aug 27, 2019 | 0.7300 | 0.7400 | 0.6000 | 0.6500 | 1,157,347 | -0.12(-15.66%) |
Aug 26, 2019 | 0.8550 | 0.9000 | 0.7125 | 0.7707 | 5,590,914 | +0.01(+0.75%) |
Aug 23, 2019 | 0.7684 | 0.7900 | 0.7550 | 0.7650 | 319,000 | -0.01(-0.65%) |
Aug 22, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 167,155 | -0.00(-0.03%) |
Aug 21, 2019 | 0.7689 | 0.7917 | 0.7300 | 0.7702 | 140,487 | +0.00(+0.17%) |
Aug 20, 2019 | 0.7700 | 0.7883 | 0.7100 | 0.7689 | 313,488 | -0.01(-0.79%) |
Aug 19, 2019 | 0.8400 | 0.8421 | 0.7500 | 0.7750 | 476,998 | -0.05(-6.62%) |
Aug 16, 2019 | 0.8600 | 0.8744 | 0.8012 | 0.8299 | 366,900 | -0.02(-2.36%) |
Aug 15, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 455,545 | -0.08(-8.60%) |
Aug 14, 2019 | 0.9300 | 0.9900 | 0.8700 | 0.9300 | 2,396,020 | -0.64(-40.76%) |
Aug 13, 2019 | 1.650 | 2.450 | 1.540 | 1.570 | 3,973,049 | -0.12(-7.10%) |
Aug 12, 2019 | 1.640 | 1.800 | 1.620 | 1.690 | 40,106 | +0.01(+0.60%) |
Aug 09, 2019 | 1.610 | 1.840 | 1.610 | 1.680 | 117,200 | +0.07(+4.35%) |
Aug 08, 2019 | 1.560 | 1.640 | 1.560 | 1.610 | 54,338 | +0.03(+1.90%) |
Aug 07, 2019 | 1.660 | 1.660 | 1.550 | 1.580 | 46,662 | -0.10(-5.95%) |
Aug 06, 2019 | 1.580 | 1.700 | 1.520 | 1.680 | 271,699 | +0.14(+9.09%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.500 | 1.540 | 110,401 | -0.10(-6.10%) |
Aug 02, 2019 | 1.530 | 1.640 | 1.530 | 1.640 | 116,500 | +0.12(+7.89%) |
Aug 01, 2019 | 1.600 | 1.770 | 1.470 | 1.520 | 552,553 | -0.26(-14.61%) |
Jul 31, 2019 | 1.680 | 2.590 | 1.680 | 1.780 | 7,050,327 | +0.10(+5.95%) |
Jul 30, 2019 | 1.680 | 1.700 | 1.580 | 1.680 | 122,810 | +0.06(+3.70%) |
Jul 29, 2019 | 1.700 | 1.780 | 1.560 | 1.620 | 122,927 | -0.04(-2.41%) |
Jul 26, 2019 | 1.610 | 1.729 | 1.550 | 1.660 | 225,300 | +0.07(+4.40%) |
Jul 25, 2019 | 1.440 | 1.700 | 1.330 | 1.590 | 1,032,741 | +0.08(+5.30%) |
Jul 24, 2019 | 1.250 | 2.660 | 1.250 | 1.510 | 15,359,938 | +0.26(+20.89%) |
Jul 23, 2019 | 1.294 | 1.294 | 1.210 | 1.249 | 37,240 | -0.05(-3.92%) |
Jul 22, 2019 | 1.280 | 1.330 | 1.210 | 1.300 | 32,362 | +0.02(+1.56%) |
Jul 19, 2019 | 1.340 | 1.373 | 1.256 | 1.280 | 28,800 | -0.07(-5.19%) |
Jul 18, 2019 | 1.400 | 1.400 | 1.300 | 1.350 | 53,206 | +0.01(+0.75%) |
Jul 17, 2019 | 1.370 | 1.430 | 1.300 | 1.340 | 52,716 | -0.03(-2.43%) |
Jul 16, 2019 | 1.420 | 1.480 | 1.373 | 1.373 | 39,655 | -0.07(-4.82%) |
Jul 15, 2019 | 1.490 | 1.490 | 1.410 | 1.443 | 77,446 | +0.01(+0.91%) |
Jul 12, 2019 | 1.470 | 1.500 | 1.430 | 1.430 | 23,400 | -0.05(-3.38%) |
Jul 11, 2019 | 1.500 | 1.500 | 1.430 | 1.480 | 49,136 | -0.02(-1.33%) |
Jul 10, 2019 | 1.530 | 1.569 | 1.480 | 1.500 | 57,741 | -0.01(-0.66%) |
Jul 09, 2019 | 1.430 | 1.580 | 1.430 | 1.510 | 54,835 | +0.02(+1.34%) |
Jul 08, 2019 | 1.640 | 1.640 | 1.430 | 1.490 | 98,255 | -0.04(-2.61%) |
Jul 05, 2019 | 1.430 | 1.615 | 1.430 | 1.530 | 148,600 | +0.13(+9.29%) |
Jul 03, 2019 | 1.470 | 1.470 | 1.290 | 1.400 | 50,500 | +0.04(+2.98%) |
Jul 02, 2019 | 1.300 | 1.440 | 1.260 | 1.359 | 93,687 | +0.08(+6.20%) |
Jul 01, 2019 | 1.270 | 1.299 | 1.220 | 1.280 | 44,965 | -0.01(-0.77%) |
Jun 28, 2019 | 1.250 | 1.350 | 1.220 | 1.290 | 190,600 | +0.01(+0.78%) |
Jun 27, 2019 | 1.360 | 1.900 | 1.220 | 1.280 | 1,803,479 | +0.09(+7.56%) |
Jun 26, 2019 | 1.410 | 1.460 | 1.180 | 1.190 | 332,895 | -0.23(-16.20%) |
Jun 25, 2019 | 1.560 | 1.560 | 1.360 | 1.420 | 208,866 | -0.14(-8.97%) |
Jun 24, 2019 | 1.610 | 1.620 | 1.540 | 1.560 | 71,062 | +0.02(+1.30%) |
Jun 21, 2019 | 1.590 | 1.601 | 1.530 | 1.540 | 91,800 | -0.06(-3.75%) |
Jun 20, 2019 | 1.640 | 1.640 | 1.560 | 1.600 | 39,704 | -0.04(-2.44%) |
Jun 19, 2019 | 1.640 | 1.650 | 1.530 | 1.640 | 113,175 | +0.01(+0.61%) |
Jun 18, 2019 | 1.610 | 1.660 | 1.520 | 1.630 | 230,435 | +0.03(+1.87%) |
Jun 17, 2019 | 1.760 | 1.770 | 1.570 | 1.600 | 225,523 | -0.15(-8.57%) |
Jun 14, 2019 | 1.800 | 1.800 | 1.660 | 1.750 | 190,900 | -0.05(-2.78%) |
Jun 13, 2019 | 1.880 | 1.980 | 1.690 | 1.800 | 521,508 | -0.07(-3.74%) |
Jun 12, 2019 | 1.800 | 1.920 | 1.790 | 1.870 | 632,906 | +0.06(+3.31%) |
Jun 11, 2019 | 1.750 | 1.849 | 1.700 | 1.810 | 141,471 | +0.10(+5.85%) |
Jun 10, 2019 | 1.830 | 1.879 | 1.650 | 1.710 | 255,195 | -0.13(-7.07%) |
Jun 07, 2019 | 1.940 | 1.940 | 1.810 | 1.840 | 121,700 | -0.11(-5.64%) |
Jun 06, 2019 | 1.940 | 2.030 | 1.800 | 1.950 | 290,332 | -0.10(-4.88%) |
Jun 05, 2019 | 1.990 | 2.090 | 1.750 | 2.050 | 814,443 | +0.07(+3.54%) |
Jun 04, 2019 | 2.040 | 2.170 | 1.870 | 1.980 | 330,140 | -0.07(-3.41%) |
Jun 03, 2019 | 2.450 | 2.450 | 1.830 | 2.050 | 1,969,041 | -2.03(-49.75%) |
May 31, 2019 | 1.700 | 5.750 | 1.700 | 4.080 | 5,402,500 | +2.39(+141.42%) |
May 30, 2019 | 1.620 | 1.780 | 1.540 | 1.690 | 20,878 | +0.04(+2.42%) |
May 29, 2019 | 1.700 | 1.845 | 1.600 | 1.650 | 71,789 | -0.17(-9.34%) |
May 28, 2019 | 2.050 | 2.130 | 1.510 | 1.820 | 31,691 | -0.04(-2.15%) |
May 24, 2019 | 2.000 | 2.090 | 1.650 | 1.860 | 168,500 | -0.39(-17.33%) |
May 23, 2019 | 2.700 | 2.780 | 2.220 | 2.250 | 209,006 | -0.54(-19.35%) |
May 22, 2019 | 2.550 | 2.990 | 2.210 | 2.790 | 409,083 | +0.27(+10.71%) |
May 21, 2019 | 2.150 | 2.760 | 2.101 | 2.520 | 248,785 | +0.45(+21.74%) |
May 20, 2019 | 2.250 | 2.320 | 1.870 | 2.070 | 108,767 | -0.28(-11.91%) |
May 17, 2019 | 2.510 | 2.510 | 2.250 | 2.350 | 33,100 | -0.09(-3.69%) |
May 16, 2019 | 2.580 | 2.580 | 2.260 | 2.440 | 93,626 | +0.23(+10.41%) |
May 15, 2019 | 2.680 | 2.700 | 2.200 | 2.210 | 134,773 | -0.47(-17.54%) |
May 14, 2019 | 2.776 | 2.787 | 2.580 | 2.680 | 30,684 | +0.09(+3.47%) |
May 13, 2019 | 2.800 | 2.880 | 2.350 | 2.590 | 285,121 | -0.29(-10.07%) |
May 10, 2019 | 3.340 | 3.460 | 2.880 | 2.880 | 124,500 | -0.51(-15.04%) |
May 09, 2019 | 3.380 | 3.590 | 3.300 | 3.390 | 249,156 | +0.05(+1.50%) |
May 08, 2019 | 3.870 | 3.870 | 3.090 | 3.340 | 358,421 | +2.96(+782.66%) |
May 07, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3784 | 515,385 | +0.00(+0.80%) |
May 06, 2019 | 0.3816 | 0.3949 | 0.3671 | 0.3754 | 119,993 | +0.01(+3.27%) |
May 03, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3635 | 143,700 | +0.00(+0.97%) |
May 02, 2019 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 96,189 | -0.01(-2.70%) |