Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1610 | 0.1900 | 0.1523 | 0.1751 | 9,146,510 | +0.03(+16.73%) |
May 30, 2018 | 0.1475 | 0.1534 | 0.1475 | 0.1500 | 798,560 | +0.00(+1.69%) |
May 29, 2018 | 0.1534 | 0.1534 | 0.1470 | 0.1475 | 366,979 | -0.01(-3.91%) |
May 25, 2018 | 0.1535 | 0.1535 | 0.1535 | 0 | +0.00(+2.20%) | |
May 24, 2018 | 0.1550 | 0.1550 | 0.1460 | 0.1502 | 591,907 | -0.00(-0.53%) |
May 23, 2018 | 0.1598 | 0.1598 | 0.1460 | 0.1510 | 495,222 | -0.00(-2.08%) |
May 22, 2018 | 0.1550 | 0.1575 | 0.1500 | 0.1542 | 672,729 | +0.00(+1.31%) |
May 21, 2018 | 0.1510 | 0.1598 | 0.1411 | 0.1522 | 1,752,451 | +0.00(+2.01%) |
May 18, 2018 | 0.1540 | 0.1540 | 0.1421 | 0.1492 | 1,516,781 | -0.00(-0.53%) |
May 17, 2018 | 0.1512 | 0.1600 | 0.1480 | 0.1500 | 1,622,618 | -0.01(-5.36%) |
May 16, 2018 | 0.1425 | 0.1640 | 0.1425 | 0.1585 | 1,847,658 | -0.03(-14.80%) |
May 15, 2018 | 0.1795 | 0.1874 | 0.1720 | 0.1860 | 2,588,266 | +0.02(+9.49%) |
May 14, 2018 | 0.1661 | 0.1750 | 0.1577 | 0.1699 | 1,201,029 | +0.01(+6.39%) |
May 11, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1597 | 464,168 | +0.00(+1.46%) |
May 10, 2018 | 0.1587 | 0.1590 | 0.1537 | 0.1574 | 355,321 | -0.00(-0.82%) |
May 09, 2018 | 0.1529 | 0.1600 | 0.1500 | 0.1587 | 526,020 | +0.01(+3.65%) |
May 08, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1531 | 312,473 | +0.00(+0.14%) |
May 07, 2018 | 0.1599 | 0.1599 | 0.1450 | 0.1529 | 401,387 | -0.00(-0.07%) |
May 04, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1530 | 835,258 | -0.01(-3.29%) |
May 03, 2018 | 0.1690 | 0.1690 | 0.1575 | 0.1582 | 687,638 | -0.00(-1.98%) |
May 02, 2018 | 0.1600 | 0.1650 | 0.1582 | 0.1614 | 683,260 | +0.00(+1.77%) |
May 01, 2018 | 0.1555 | 0.1599 | 0.1550 | 0.1586 | 523,168 | +0.00(+1.73%) |
Apr 30, 2018 | 0.1598 | 0.1650 | 0.1500 | 0.1559 | 1,321,428 | +0.00(+0.45%) |
Apr 27, 2018 | 0.1732 | 0.1800 | 0.1500 | 0.1552 | 2,469,765 | -0.01(-8.11%) |
Apr 26, 2018 | 0.1495 | 0.1900 | 0.1450 | 0.1689 | 5,881,645 | +0.02(+15.61%) |
Apr 25, 2018 | 0.1497 | 0.1510 | 0.1415 | 0.1461 | 1,142,263 | -0.00(-0.27%) |
Apr 24, 2018 | 0.1496 | 0.1500 | 0.1410 | 0.1465 | 1,878,641 | +0.00(+0.55%) |
Apr 23, 2018 | 0.1680 | 0.1687 | 0.1400 | 0.1457 | 2,578,691 | -0.01(-8.94%) |
Apr 20, 2018 | 0.1650 | 0.1725 | 0.1600 | 0.1600 | 2,662,882 | -0.01(-3.44%) |
Apr 19, 2018 | 0.1755 | 0.1758 | 0.1650 | 0.1657 | 1,529,153 | -0.01(-5.31%) |
Apr 18, 2018 | 0.1900 | 0.1910 | 0.1713 | 0.1750 | 1,942,496 | -0.01(-2.78%) |
Apr 17, 2018 | 0.1900 | 0.1910 | 0.1750 | 0.1800 | 4,264,613 | -0.07(-27.77%) |
Apr 16, 2018 | 0.2447 | 0.2545 | 0.2401 | 0.2492 | 1,069,544 | -0.00(-1.35%) |
Apr 13, 2018 | 0.2600 | 0.2600 | 0.2351 | 0.2526 | 311,346 | +0.01(+2.39%) |
Apr 12, 2018 | 0.2300 | 0.2570 | 0.2253 | 0.2467 | 1,193,876 | +0.02(+7.73%) |
Apr 11, 2018 | 0.2296 | 0.2300 | 0.2250 | 0.2290 | 241,703 | +0.00(+0.09%) |
Apr 10, 2018 | 0.2300 | 0.2347 | 0.2200 | 0.2288 | 639,551 | +0.00(+1.46%) |
Apr 09, 2018 | 0.2300 | 0.2380 | 0.2250 | 0.2255 | 349,847 | -0.01(-2.80%) |
Apr 06, 2018 | 0.2301 | 0.2380 | 0.2251 | 0.2320 | 216,399 | +0.00(+0.78%) |
Apr 05, 2018 | 0.2155 | 0.2398 | 0.2155 | 0.2302 | 472,872 | -0.00(-0.48%) |
Apr 04, 2018 | 0.2170 | 0.2378 | 0.2109 | 0.2313 | 639,496 | +0.01(+5.14%) |
Apr 03, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 697,495 | -0.01(-3.17%) |
Apr 02, 2018 | 0.2300 | 0.2400 | 0.2180 | 0.2272 | 877,957 | -0.00(-1.65%) |
Mar 29, 2018 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-4.74%) | |
Mar 28, 2018 | 0.2800 | 0.2800 | 0.2400 | 0.2425 | 2,577,627 | -0.03(-12.45%) |
Mar 27, 2018 | 0.2700 | 0.2896 | 0.2523 | 0.2770 | 2,227,521 | +0.02(+6.58%) |
Mar 26, 2018 | 0.2562 | 0.2600 | 0.2450 | 0.2599 | 740,088 | +0.01(+3.63%) |
Mar 23, 2018 | 0.2550 | 0.2601 | 0.2279 | 0.2508 | 1,012,796 | -0.01(-5.36%) |
Mar 22, 2018 | 0.2700 | 0.2700 | 0.2470 | 0.2650 | 719,656 | -0.00(-1.67%) |
Mar 21, 2018 | 0.2750 | 0.2750 | 0.2600 | 0.2695 | 580,121 | -0.00(-0.70%) |
Mar 20, 2018 | 0.2650 | 0.2760 | 0.2541 | 0.2714 | 2,299,856 | +0.00(+1.50%) |
Mar 19, 2018 | 0.2750 | 0.2751 | 0.2570 | 0.2674 | 756,557 | -0.01(-2.80%) |
Mar 16, 2018 | 0.2600 | 0.2751 | 0.2501 | 0.2751 | 1,230,246 | +0.02(+5.85%) |
Mar 15, 2018 | 0.2720 | 0.2720 | 0.2585 | 0.2599 | 728,413 | -0.00(-0.19%) |
Mar 14, 2018 | 0.2699 | 0.2725 | 0.2500 | 0.2604 | 1,605,203 | -0.00(-1.74%) |
Mar 13, 2018 | 0.2811 | 0.2819 | 0.2595 | 0.2650 | 2,191,663 | -0.02(-5.73%) |
Mar 12, 2018 | 0.2900 | 0.2900 | 0.2760 | 0.2811 | 2,451,926 | +0.01(+2.59%) |
Mar 09, 2018 | 0.2688 | 0.2800 | 0.2600 | 0.2740 | 3,034,287 | +0.01(+4.58%) |
Mar 08, 2018 | 0.2850 | 0.2850 | 0.2600 | 0.2620 | 1,532,548 | -0.02(-5.92%) |
Mar 07, 2018 | 0.2880 | 0.2900 | 0.2781 | 0.2785 | 941,020 | -0.01(-1.94%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 436,512 | -0.01(-2.07%) |
Mar 05, 2018 | 0.2942 | 0.2999 | 0.2861 | 0.2900 | 704,776 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2830 | 0.2900 | 630,353 | +0.00(+0.52%) |
Mar 01, 2018 | 0.3000 | 0.3022 | 0.2837 | 0.2885 | 363,610 | -0.01(-2.37%) |
Feb 28, 2018 | 0.3000 | 0.3070 | 0.2900 | 0.2955 | 852,767 | -0.00(-0.51%) |
Feb 27, 2018 | 0.3025 | 0.3050 | 0.2955 | 0.2970 | 488,907 | -0.01(-1.66%) |
Feb 26, 2018 | 0.3200 | 0.3200 | 0.2922 | 0.3020 | 611,429 | -0.00(-0.98%) |
Feb 23, 2018 | 0.3350 | 0.3350 | 0.2851 | 0.3050 | 1,184,534 | -0.02(-7.24%) |
Feb 22, 2018 | 0.3120 | 0.3395 | 0.3070 | 0.3288 | 2,355,506 | +0.01(+4.71%) |
Feb 21, 2018 | 0.2815 | 0.3190 | 0.2811 | 0.3140 | 1,715,008 | +0.03(+10.88%) |
Feb 20, 2018 | 0.2845 | 0.2900 | 0.2771 | 0.2832 | 563,923 | +0.01(+2.20%) |
Feb 16, 2018 | 0.2771 | 0.2771 | 0.2771 | 0 | -0.01(-3.42%) | |
Feb 15, 2018 | 0.2910 | 0.2938 | 0.2860 | 0.2869 | 840,607 | +0.00(+0.63%) |
Feb 14, 2018 | 0.2910 | 0.2950 | 0.2770 | 0.2851 | 983,950 | +0.00(+1.46%) |
Feb 13, 2018 | 0.2800 | 0.2875 | 0.2800 | 0.2810 | 999,434 | +0.00(+0.29%) |
Feb 12, 2018 | 0.2852 | 0.2947 | 0.2800 | 0.2802 | 621,730 | -0.00(-0.46%) |
Feb 09, 2018 | 0.2799 | 0.3000 | 0.2750 | 0.2815 | 782,956 | -0.01(-2.73%) |
Feb 08, 2018 | 0.2950 | 0.2950 | 0.2770 | 0.2894 | 930,276 | +0.01(+2.62%) |
Feb 07, 2018 | 0.3230 | 0.3230 | 0.2820 | 0.2820 | 770,548 | +0.00(+0.50%) |
Feb 06, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2806 | 1,352,504 | -0.01(-3.24%) |
Feb 05, 2018 | 0.3050 | 0.3050 | 0.2802 | 0.2900 | 1,553,163 | -0.01(-3.30%) |
Feb 02, 2018 | 0.3151 | 0.3170 | 0.2900 | 0.2999 | 1,963,237 | -0.02(-5.09%) |
Feb 01, 2018 | 0.3242 | 0.3242 | 0.3100 | 0.3160 | 1,286,074 | +0.00(+0.96%) |
Jan 31, 2018 | 0.3125 | 0.3199 | 0.3081 | 0.3130 | 702,281 | +0.00(+0.13%) |
Jan 30, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3126 | 1,061,309 | -0.00(-0.79%) |
Jan 29, 2018 | 0.3370 | 0.3389 | 0.3100 | 0.3151 | 1,858,607 | -0.02(-5.32%) |
Jan 26, 2018 | 0.3245 | 0.3395 | 0.3200 | 0.3328 | 1,884,860 | +0.01(+2.68%) |
Jan 25, 2018 | 0.3600 | 0.3614 | 0.3225 | 0.3241 | 3,662,279 | -0.04(-10.22%) |
Jan 24, 2018 | 0.3500 | 0.3925 | 0.3315 | 0.3610 | 9,682,105 | +0.01(+1.89%) |
Jan 23, 2018 | 0.3250 | 0.3676 | 0.3152 | 0.3543 | 8,557,007 | +0.03(+8.95%) |
Jan 22, 2018 | 0.3154 | 0.3300 | 0.3055 | 0.3252 | 2,065,024 | +0.01(+3.57%) |
Jan 19, 2018 | 0.3125 | 0.3288 | 0.3000 | 0.3140 | 5,355,357 | +0.01(+2.28%) |
Jan 18, 2018 | 0.3301 | 0.3327 | 0.3024 | 0.3070 | 3,411,322 | -0.03(-7.75%) |
Jan 17, 2018 | 0.3485 | 0.3485 | 0.3250 | 0.3328 | 1,951,915 | -0.02(-4.37%) |
Jan 16, 2018 | 0.3435 | 0.3672 | 0.3350 | 0.3480 | 3,577,963 | +0.00(+1.46%) |
Jan 12, 2018 | 0.3430 | 0.3430 | 0.3430 | 0 | -0.02(-4.72%) | |
Jan 11, 2018 | 0.3310 | 0.3790 | 0.3200 | 0.3600 | 4,699,614 | +0.02(+6.79%) |
Jan 10, 2018 | 0.3700 | 0.3700 | 0.3320 | 0.3371 | 1,069,847 | -0.02(-4.37%) |
Jan 09, 2018 | 0.3750 | 0.3800 | 0.3413 | 0.3525 | 1,306,033 | -0.01(-3.56%) |
Jan 08, 2018 | 0.3500 | 0.3749 | 0.3310 | 0.3655 | 3,128,709 | +0.01(+3.72%) |
Jan 05, 2018 | 0.3651 | 0.3680 | 0.3350 | 0.3524 | 1,319,558 | -0.01(-2.27%) |
Jan 04, 2018 | 0.3500 | 0.3655 | 0.3450 | 0.3606 | 1,265,517 | +0.01(+4.22%) |
Jan 03, 2018 | 0.3490 | 0.3634 | 0.3312 | 0.3460 | 1,715,897 | -0.01(-3.08%) |
Jan 02, 2018 | 0.3345 | 0.3900 | 0.3260 | 0.3570 | 7,190,686 | +0.05(+16.10%) |
Dec 29, 2017 | 0.3075 | 0.3075 | 0.3075 | 0 | +0.01(+3.54%) | |
Dec 28, 2017 | 0.3090 | 0.3091 | 0.2955 | 0.2970 | 1,623,411 | -0.01(-3.67%) |
Dec 27, 2017 | 0.3150 | 0.3178 | 0.3030 | 0.3083 | 1,248,809 | +0.00(+1.08%) |
Dec 26, 2017 | 0.3160 | 0.3248 | 0.3025 | 0.3050 | 1,101,782 | -0.01(-3.94%) |
Dec 22, 2017 | 0.3134 | 0.3270 | 0.2901 | 0.3175 | 1,226,128 | -0.00(-0.47%) |
Dec 21, 2017 | 0.3199 | 0.3350 | 0.3100 | 0.3190 | 1,682,576 | -0.00(-0.31%) |
Dec 20, 2017 | 0.3500 | 0.3629 | 0.3110 | 0.3200 | 2,952,461 | -0.05(-12.74%) |
Dec 19, 2017 | 0.4080 | 0.4300 | 0.3405 | 0.3667 | 9,842,567 | -0.02(-4.90%) |
Dec 18, 2017 | 0.3100 | 0.3950 | 0.3050 | 0.3856 | 16,711,763 | +0.08(+24.39%) |
Dec 15, 2017 | 0.3048 | 0.3159 | 0.2900 | 0.3100 | 1,611,608 | +0.01(+3.33%) |
Dec 14, 2017 | 0.3392 | 0.3400 | 0.2950 | 0.3000 | 2,114,424 | -0.04(-11.37%) |
Dec 13, 2017 | 0.2800 | 0.3450 | 0.2600 | 0.3385 | 4,262,792 | +0.06(+23.14%) |
Dec 12, 2017 | 0.2900 | 0.2950 | 0.2500 | 0.2749 | 1,392,791 | -0.02(-5.21%) |
Dec 11, 2017 | 0.3000 | 0.3048 | 0.2808 | 0.2900 | 1,048,968 | -0.01(-2.19%) |
Dec 08, 2017 | 0.3080 | 0.3080 | 0.2850 | 0.2965 | 949,576 | +0.00(+0.27%) |
Dec 07, 2017 | 0.3200 | 0.3297 | 0.2930 | 0.2957 | 2,201,006 | -0.02(-6.13%) |
Dec 06, 2017 | 0.3230 | 0.3250 | 0.3100 | 0.3150 | 932,040 | -0.01(-2.99%) |
Dec 05, 2017 | 0.3300 | 0.3300 | 0.3180 | 0.3247 | 997,530 | -0.00(-0.43%) |
Dec 04, 2017 | 0.3383 | 0.3499 | 0.3150 | 0.3261 | 1,745,747 | -0.01(-2.07%) |
Dec 01, 2017 | 0.3200 | 0.3450 | 0.3020 | 0.3330 | 2,295,282 | +0.01(+4.06%) |
Nov 30, 2017 | 0.3470 | 0.3489 | 0.3100 | 0.3200 | 1,513,057 | -0.01(-3.03%) |
Nov 29, 2017 | 0.3500 | 0.3750 | 0.3210 | 0.3300 | 4,534,077 | -0.00(-0.33%) |
Nov 28, 2017 | 0.3300 | 0.3394 | 0.3253 | 0.3311 | 1,358,757 | +0.01(+1.78%) |
Nov 27, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3253 | 1,637,525 | +0.01(+2.59%) |
Nov 24, 2017 | 0.3060 | 0.3200 | 0.3060 | 0.3171 | 1,590,408 | +0.01(+4.34%) |
Nov 22, 2017 | 0.3100 | 0.3110 | 0.2900 | 0.3039 | 1,862,209 | -0.00(-0.36%) |
Nov 21, 2017 | 0.3400 | 0.3400 | 0.3000 | 0.3050 | 855,604 | -0.01(-2.59%) |
Nov 20, 2017 | 0.3250 | 0.3300 | 0.3100 | 0.3131 | 1,114,644 | -0.01(-4.25%) |
Nov 17, 2017 | 0.3559 | 0.3600 | 0.3100 | 0.3270 | 1,989,235 | -0.01(-3.54%) |
Nov 16, 2017 | 0.3519 | 0.4000 | 0.3300 | 0.3390 | 3,980,497 | +0.03(+10.14%) |
Nov 15, 2017 | 0.3600 | 0.4100 | 0.2811 | 0.3078 | 9,633,878 | -0.34(-52.64%) |
Nov 14, 2017 | 0.7000 | 0.7500 | 0.6488 | 0.6499 | 1,642,894 | -0.05(-6.49%) |
Nov 13, 2017 | 0.7000 | 0.7200 | 0.6850 | 0.6950 | 191,867 | -0.01(-0.71%) |
Nov 10, 2017 | 0.6810 | 0.7250 | 0.6810 | 0.7000 | 426,196 | +0.02(+2.64%) |
Nov 09, 2017 | 0.6760 | 0.6900 | 0.6760 | 0.6820 | 101,902 | -0.00(-0.07%) |
Nov 08, 2017 | 0.7000 | 0.7000 | 0.6806 | 0.6825 | 104,786 | -0.02(-2.49%) |
Nov 07, 2017 | 0.6937 | 0.7000 | 0.6810 | 0.6999 | 104,429 | +0.01(+1.43%) |
Nov 06, 2017 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 205,955 | +0.01(+1.47%) |
Nov 03, 2017 | 0.6500 | 0.6810 | 0.6500 | 0.6800 | 216,526 | +0.04(+6.27%) |
Nov 02, 2017 | 0.7000 | 0.7001 | 0.6110 | 0.6399 | 273,402 | +0.01(+1.23%) |
Nov 01, 2017 | 0.6500 | 0.6779 | 0.6100 | 0.6321 | 101,334 | -0.02(-2.75%) |
Oct 31, 2017 | 0.6300 | 0.6900 | 0.6231 | 0.6500 | 459,871 | +0.02(+3.19%) |
Oct 30, 2017 | 0.6382 | 0.6500 | 0.6200 | 0.6299 | 149,250 | -0.02(-2.64%) |
Oct 27, 2017 | 0.6260 | 0.6470 | 0.6260 | 0.6470 | 28,165 | -0.00(-0.46%) |
Oct 26, 2017 | 0.6230 | 0.6600 | 0.6230 | 0.6500 | 166,660 | +0.02(+3.90%) |
Oct 25, 2017 | 0.6194 | 0.6470 | 0.6194 | 0.6256 | 125,971 | +0.01(+0.92%) |
Oct 24, 2017 | 0.6500 | 0.6554 | 0.6194 | 0.6199 | 168,999 | -0.03(-4.62%) |
Oct 23, 2017 | 0.6300 | 0.6500 | 0.6000 | 0.6499 | 122,868 | +0.01(+2.35%) |
Oct 20, 2017 | 0.6411 | 0.6550 | 0.6301 | 0.6350 | 59,820 | -0.02(-2.31%) |
Oct 19, 2017 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 63,704 | -0.01(-1.50%) |
Oct 18, 2017 | 0.6610 | 0.6800 | 0.6339 | 0.6599 | 157,433 | -0.01(-1.49%) |
Oct 17, 2017 | 0.6683 | 0.6857 | 0.6550 | 0.6699 | 113,694 | -0.01(-1.47%) |
Oct 16, 2017 | 0.6577 | 0.6800 | 0.6577 | 0.6799 | 45,115 | +0.02(+2.53%) |
Oct 13, 2017 | 0.6780 | 0.6895 | 0.6200 | 0.6631 | 262,436 | -0.01(-2.20%) |
Oct 12, 2017 | 0.6916 | 0.6960 | 0.6750 | 0.6780 | 81,299 | -0.00(-0.44%) |
Oct 11, 2017 | 0.6810 | 0.7000 | 0.6773 | 0.6810 | 131,035 | -0.00(-0.58%) |
Oct 10, 2017 | 0.6834 | 0.7000 | 0.6773 | 0.6850 | 164,529 | -0.01(-2.14%) |
Oct 09, 2017 | 0.7250 | 0.7250 | 0.6650 | 0.7000 | 180,739 | -0.03(-3.81%) |
Oct 06, 2017 | 0.7106 | 0.7277 | 0.6950 | 0.7277 | 192,904 | +0.02(+2.41%) |
Oct 05, 2017 | 0.7020 | 0.7349 | 0.7020 | 0.7106 | 66,243 | +0.01(+1.23%) |
Oct 04, 2017 | 0.7200 | 0.7300 | 0.7020 | 0.7020 | 212,041 | -0.02(-2.53%) |
Oct 03, 2017 | 0.7165 | 0.7204 | 0.7001 | 0.7202 | 89,512 | -0.00(-0.04%) |
Oct 02, 2017 | 0.7000 | 0.7349 | 0.7000 | 0.7205 | 128,598 | -0.01(-1.97%) |
Sep 29, 2017 | 0.7275 | 0.7400 | 0.7033 | 0.7350 | 239,824 | +0.01(+0.68%) |
Sep 28, 2017 | 0.7400 | 0.7470 | 0.7100 | 0.7300 | 153,845 | +0.00(+0.00%) |
Sep 27, 2017 | 0.7300 | 0.7399 | 0.7100 | 0.7300 | 129,464 | +0.02(+2.82%) |
Sep 26, 2017 | 0.6912 | 0.7299 | 0.6800 | 0.7100 | 205,839 | +0.02(+2.16%) |
Sep 25, 2017 | 0.7500 | 0.7547 | 0.6890 | 0.6950 | 191,019 | -0.05(-6.08%) |
Sep 22, 2017 | 0.7020 | 0.7450 | 0.7005 | 0.7400 | 220,695 | +0.03(+4.23%) |
Sep 21, 2017 | 0.7500 | 0.7599 | 0.7003 | 0.7100 | 991,979 | -0.05(-6.57%) |
Sep 20, 2017 | 0.8000 | 0.8000 | 0.7500 | 0.7599 | 237,455 | -0.00(-0.01%) |
Sep 19, 2017 | 0.8100 | 0.8200 | 0.7582 | 0.7600 | 245,228 | +0.00(+0.53%) |
Sep 18, 2017 | 0.7200 | 0.8200 | 0.7100 | 0.7560 | 514,456 | +0.05(+6.48%) |
Sep 15, 2017 | 0.7010 | 0.7300 | 0.7002 | 0.7100 | 162,932 | +0.01(+1.28%) |
Sep 14, 2017 | 0.7000 | 0.7500 | 0.6790 | 0.7010 | 486,572 | +0.01(+1.59%) |
Sep 13, 2017 | 0.7000 | 0.7000 | 0.6680 | 0.6900 | 66,596 | +0.01(+1.40%) |
Sep 12, 2017 | 0.6600 | 0.7000 | 0.6551 | 0.6805 | 137,225 | +0.00(+0.07%) |
Sep 11, 2017 | 0.6510 | 0.6870 | 0.6510 | 0.6800 | 148,170 | +0.03(+4.12%) |
Sep 08, 2017 | 0.6510 | 0.6705 | 0.6500 | 0.6531 | 155,739 | -0.01(-1.70%) |
Sep 07, 2017 | 0.6684 | 0.7000 | 0.6512 | 0.6644 | 173,013 | -0.01(-0.78%) |
Sep 06, 2017 | 0.7024 | 0.7100 | 0.6536 | 0.6696 | 200,585 | +0.00(+0.09%) |
Sep 05, 2017 | 0.7000 | 0.7100 | 0.6690 | 0.6690 | 223,656 | -0.03(-4.43%) |
Sep 01, 2017 | 0.7100 | 0.7300 | 0.7100 | 0.7000 | 96,694 | +0.00(+0.00%) |
Aug 31, 2017 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 294,313 | -0.03(-4.11%) |
Aug 30, 2017 | 0.7300 | 0.7560 | 0.7219 | 0.7300 | 260,598 | +0.02(+2.57%) |
Aug 29, 2017 | 0.7300 | 0.7700 | 0.7020 | 0.7117 | 732,239 | -0.03(-4.15%) |
Aug 28, 2017 | 0.7200 | 0.7790 | 0.7200 | 0.7425 | 1,283,650 | +0.04(+6.07%) |
Aug 25, 2017 | 0.6700 | 0.7400 | 0.6600 | 0.7000 | 1,287,131 | +0.06(+8.70%) |
Aug 24, 2017 | 0.6700 | 0.6950 | 0.6428 | 0.6440 | 1,076,316 | +0.01(+2.24%) |
Aug 23, 2017 | 0.6300 | 0.6370 | 0.6100 | 0.6299 | 293,775 | +0.00(+0.06%) |
Aug 22, 2017 | 0.6000 | 0.6295 | 0.6000 | 0.6295 | 1,089,119 | +0.04(+6.88%) |
Aug 21, 2017 | 0.6000 | 0.6298 | 0.5850 | 0.5890 | 1,074,952 | -0.00(-0.36%) |
Aug 18, 2017 | 0.6000 | 0.6000 | 0.5500 | 0.5911 | 853,643 | -0.01(-1.48%) |
Aug 17, 2017 | 0.6300 | 0.6301 | 0.5850 | 0.6000 | 4,683,805 | -0.24(-28.57%) |
Aug 16, 2017 | 0.9300 | 0.9500 | 0.8300 | 0.8400 | 603,365 | -0.06(-6.67%) |
Aug 15, 2017 | 0.9500 | 0.9700 | 0.9000 | 0.9000 | 303,063 | -0.05(-5.27%) |
Aug 14, 2017 | 1.050 | 1.050 | 0.9500 | 0.9501 | 403,557 | -0.10(-9.51%) |
Aug 11, 2017 | 1.020 | 1.071 | 1.010 | 1.050 | 224,300 | -0.02(-2.33%) |
Aug 10, 2017 | 1.100 | 1.100 | 1.070 | 1.075 | 47,087 | -0.02(-1.38%) |
Aug 09, 2017 | 1.090 | 1.100 | 1.080 | 1.090 | 27,240 | +0.01(+0.93%) |
Aug 08, 2017 | 1.120 | 1.130 | 1.080 | 1.080 | 80,765 | -0.04(-3.57%) |
Aug 07, 2017 | 1.105 | 1.120 | 1.080 | 1.120 | 83,330 | +0.02(+1.82%) |
Aug 04, 2017 | 1.100 | 1.107 | 1.080 | 1.100 | 92,077 | -0.01(-0.90%) |
Aug 03, 2017 | 1.150 | 1.160 | 1.090 | 1.110 | 153,542 | -0.05(-4.23%) |
Aug 02, 2017 | 1.190 | 1.190 | 1.150 | 1.159 | 73,077 | -0.04(-3.42%) |
Aug 01, 2017 | 1.200 | 1.220 | 1.180 | 1.200 | 64,781 | +0.00(+0.00%) |
Jul 31, 2017 | 1.200 | 1.210 | 1.150 | 1.200 | 52,086 | -0.01(-0.83%) |
Jul 28, 2017 | 1.220 | 1.250 | 1.150 | 1.210 | 79,801 | +0.00(+0.00%) |
Jul 27, 2017 | 1.170 | 1.250 | 1.143 | 1.210 | 273,625 | +0.05(+4.31%) |
Jul 26, 2017 | 1.150 | 1.190 | 1.140 | 1.160 | 190,927 | +0.04(+3.57%) |
Jul 25, 2017 | 1.120 | 1.320 | 1.076 | 1.120 | 1,056,796 | +0.02(+1.82%) |
Jul 24, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 143,530 | -0.03(-2.65%) |
Jul 21, 2017 | 1.110 | 1.130 | 1.090 | 1.130 | 273,742 | +0.01(+0.89%) |
Jul 20, 2017 | 1.060 | 1.120 | 1.060 | 1.120 | 71,043 | +0.05(+4.67%) |
Jul 19, 2017 | 1.070 | 1.090 | 1.050 | 1.070 | 68,718 | +0.00(+0.00%) |
Jul 18, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 58,864 | -0.05(-4.46%) |
Jul 17, 2017 | 1.100 | 1.130 | 1.100 | 1.120 | 226,135 | +0.00(+0.00%) |
Jul 14, 2017 | 1.130 | 1.140 | 1.060 | 1.120 | 109,347 | +0.03(+2.85%) |
Jul 13, 2017 | 1.110 | 1.110 | 1.060 | 1.089 | 58,250 | -0.02(-1.89%) |
Jul 12, 2017 | 1.100 | 1.119 | 1.070 | 1.110 | 35,239 | +0.02(+1.83%) |
Jul 11, 2017 | 1.120 | 1.140 | 1.090 | 1.090 | 78,953 | -0.06(-5.22%) |
Jul 10, 2017 | 1.120 | 1.150 | 1.090 | 1.150 | 102,754 | +0.03(+2.68%) |
Jul 07, 2017 | 1.060 | 1.120 | 1.040 | 1.120 | 182,568 | +0.07(+6.67%) |
Jul 06, 2017 | 1.350 | 1.350 | 1.020 | 1.050 | 98,471 | +0.03(+2.94%) |
Jul 05, 2017 | 1.030 | 1.050 | 1.010 | 1.020 | 76,285 | -0.02(-1.92%) |
Jul 03, 2017 | 1.010 | 1.040 | 1.010 | 1.040 | 26,454 | +0.02(+1.96%) |
Jun 30, 2017 | 1.030 | 1.040 | 1.010 | 1.020 | 39,573 | +0.00(+0.00%) |
Jun 29, 2017 | 1.040 | 1.070 | 1.020 | 1.020 | 36,182 | -0.02(-1.92%) |
Jun 28, 2017 | 1.040 | 1.050 | 1.020 | 1.040 | 41,462 | +0.02(+1.96%) |
Jun 27, 2017 | 1.040 | 1.067 | 1.010 | 1.020 | 209,967 | -0.02(-1.92%) |
Jun 26, 2017 | 1.090 | 1.090 | 1.030 | 1.040 | 83,505 | -0.05(-4.59%) |
Jun 23, 2017 | 1.020 | 1.090 | 1.020 | 1.090 | 88,832 | +0.04(+3.81%) |
Jun 22, 2017 | 1.030 | 1.070 | 1.020 | 1.050 | 76,803 | +0.02(+1.94%) |
Jun 21, 2017 | 1.060 | 1.070 | 1.001 | 1.030 | 79,649 | -0.04(-3.74%) |
Jun 20, 2017 | 1.050 | 1.080 | 1.040 | 1.070 | 27,325 | +0.01(+0.94%) |
Jun 19, 2017 | 1.050 | 1.070 | 1.040 | 1.060 | 62,598 | +0.02(+1.92%) |
Jun 16, 2017 | 1.110 | 1.112 | 1.040 | 1.040 | 93,911 | -0.07(-6.31%) |
Jun 15, 2017 | 1.090 | 1.119 | 1.080 | 1.110 | 79,715 | +0.02(+1.83%) |
Jun 14, 2017 | 1.090 | 1.110 | 1.080 | 1.090 | 118,876 | -0.02(-1.81%) |
Jun 13, 2017 | 1.130 | 1.140 | 1.090 | 1.110 | 112,741 | +0.00(+0.01%) |
Jun 12, 2017 | 1.150 | 1.150 | 1.085 | 1.110 | 204,828 | -0.05(-4.31%) |
Jun 09, 2017 | 1.150 | 1.180 | 1.140 | 1.160 | 65,872 | +0.00(+0.00%) |
Jun 08, 2017 | 1.150 | 1.200 | 1.100 | 1.160 | 166,145 | +0.02(+1.75%) |
Jun 07, 2017 | 1.200 | 1.220 | 1.140 | 1.140 | 258,284 | -0.05(-4.20%) |
Jun 06, 2017 | 1.260 | 1.260 | 1.190 | 1.190 | 241,760 | -0.08(-6.30%) |
Jun 05, 2017 | 1.250 | 1.270 | 1.230 | 1.270 | 77,260 | +0.00(+0.00%) |
Jun 02, 2017 | 1.280 | 1.294 | 1.220 | 1.270 | 158,143 | +0.00(+0.00%) |