Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.390 | 3.440 | 3.300 | 3.400 | 226,600 | -0.04(-1.16%) |
May 28, 2020 | 3.480 | 3.480 | 3.350 | 3.440 | 193,878 | +0.00(+0.00%) |
May 27, 2020 | 3.570 | 3.570 | 3.330 | 3.440 | 802,762 | -0.06(-1.71%) |
May 26, 2020 | 3.300 | 3.770 | 3.150 | 3.500 | 1,346,247 | +0.29(+9.03%) |
May 22, 2020 | 3.200 | 3.280 | 3.100 | 3.210 | 215,600 | +0.02(+0.63%) |
May 21, 2020 | 3.280 | 3.300 | 3.110 | 3.190 | 253,906 | -0.06(-1.85%) |
May 20, 2020 | 3.250 | 3.310 | 3.170 | 3.250 | 441,847 | -0.08(-2.40%) |
May 19, 2020 | 3.500 | 3.500 | 3.250 | 3.330 | 371,916 | -0.06(-1.77%) |
May 18, 2020 | 3.520 | 3.530 | 3.110 | 3.390 | 863,208 | -0.12(-3.42%) |
May 15, 2020 | 3.650 | 3.690 | 3.390 | 3.510 | 1,551,000 | -0.07(-1.96%) |
May 14, 2020 | 3.470 | 5.500 | 3.460 | 3.580 | 22,087,128 | +0.05(+1.42%) |
May 13, 2020 | 3.720 | 3.810 | 3.360 | 3.530 | 416,193 | -0.12(-3.29%) |
May 12, 2020 | 3.600 | 3.840 | 3.600 | 3.650 | 408,491 | +0.02(+0.55%) |
May 11, 2020 | 3.480 | 3.650 | 3.450 | 3.630 | 227,152 | +0.08(+2.25%) |
May 08, 2020 | 3.510 | 3.595 | 3.410 | 3.550 | 174,700 | -0.02(-0.56%) |
May 07, 2020 | 3.610 | 3.700 | 3.560 | 3.570 | 353,649 | -0.04(-1.11%) |
May 06, 2020 | 3.670 | 3.760 | 3.540 | 3.610 | 578,152 | -0.06(-1.63%) |
May 05, 2020 | 4.040 | 4.040 | 3.650 | 3.670 | 711,753 | -0.24(-6.14%) |
May 04, 2020 | 3.570 | 3.940 | 3.510 | 3.910 | 857,035 | +0.26(+7.12%) |
May 01, 2020 | 3.410 | 3.690 | 3.260 | 3.650 | 757,300 | +0.19(+5.49%) |
Apr 30, 2020 | 3.540 | 3.600 | 3.400 | 3.460 | 358,239 | -0.14(-3.89%) |
Apr 29, 2020 | 3.690 | 3.800 | 3.524 | 3.600 | 384,324 | -0.07(-1.91%) |
Apr 28, 2020 | 3.850 | 3.850 | 3.510 | 3.670 | 453,093 | -0.18(-4.68%) |
Apr 27, 2020 | 4.100 | 4.100 | 3.780 | 3.850 | 524,949 | -0.05(-1.28%) |
Apr 24, 2020 | 3.740 | 4.410 | 3.551 | 3.900 | 2,793,700 | +0.28(+7.73%) |
Apr 23, 2020 | 3.460 | 3.690 | 3.350 | 3.620 | 692,208 | +0.14(+4.02%) |
Apr 22, 2020 | 3.320 | 3.590 | 3.300 | 3.480 | 357,733 | +0.02(+0.58%) |
Apr 21, 2020 | 3.640 | 3.690 | 3.340 | 3.460 | 403,344 | -0.28(-7.49%) |
Apr 20, 2020 | 3.370 | 4.120 | 3.300 | 3.740 | 1,589,051 | +0.32(+9.36%) |
Apr 17, 2020 | 3.640 | 3.650 | 3.170 | 3.420 | 735,200 | -0.22(-6.04%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.460 | 3.640 | 656,788 | -0.26(-6.67%) |
Apr 15, 2020 | 4.380 | 4.510 | 3.860 | 3.900 | 568,712 | -0.70(-15.22%) |
Apr 14, 2020 | 4.600 | 5.050 | 4.520 | 4.600 | 1,170,377 | -0.14(-2.95%) |
Apr 13, 2020 | 4.750 | 4.840 | 4.350 | 4.740 | 1,446,692 | -0.39(-7.60%) |
Apr 09, 2020 | 5.870 | 5.890 | 4.860 | 5.130 | 3,065,900 | -0.82(-13.78%) |
Apr 08, 2020 | 6.290 | 6.960 | 5.510 | 5.950 | 7,658,866 | +0.25(+4.39%) |
Apr 07, 2020 | 6.250 | 8.850 | 5.350 | 5.700 | 35,117,928 | +1.01(+21.54%) |
Apr 06, 2020 | 3.160 | 5.860 | 2.700 | 4.690 | 57,132,232 | +2.80(+147.49%) |
Apr 03, 2020 | 1.920 | 1.944 | 1.850 | 1.895 | 73,000 | -0.05(-2.82%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.920 | 1.950 | 34,230 | -0.09(-4.41%) |
Apr 01, 2020 | 2.140 | 2.145 | 2.000 | 2.040 | 60,430 | -0.09(-4.23%) |
Mar 31, 2020 | 2.090 | 2.350 | 2.020 | 2.130 | 70,026 | +0.00(+0.00%) |
Mar 30, 2020 | 2.270 | 2.270 | 2.100 | 2.130 | 81,930 | -0.16(-7.04%) |
Mar 27, 2020 | 2.140 | 2.490 | 1.830 | 2.291 | 319,600 | +0.15(+7.07%) |
Mar 26, 2020 | 2.330 | 2.350 | 2.050 | 2.140 | 161,490 | -0.24(-10.08%) |
Mar 25, 2020 | 2.450 | 2.590 | 2.000 | 2.380 | 638,656 | +0.01(+0.42%) |
Mar 24, 2020 | 2.860 | 3.390 | 2.200 | 2.370 | 5,978,575 | +0.39(+19.70%) |
Mar 23, 2020 | 2.100 | 2.110 | 1.910 | 1.980 | 8,742 | -0.07(-3.41%) |
Mar 20, 2020 | 1.970 | 2.050 | 1.830 | 2.050 | 18,600 | +0.07(+3.54%) |
Mar 19, 2020 | 1.710 | 2.300 | 1.710 | 1.980 | 59,480 | +0.18(+10.00%) |
Mar 18, 2020 | 1.720 | 1.810 | 1.670 | 1.800 | 33,070 | -0.10(-5.26%) |
Mar 17, 2020 | 1.760 | 1.930 | 1.730 | 1.900 | 17,745 | +0.06(+3.26%) |
Mar 16, 2020 | 1.550 | 1.850 | 1.550 | 1.840 | 31,377 | -0.10(-5.15%) |
Mar 13, 2020 | 1.980 | 1.980 | 1.820 | 1.940 | 96,800 | +0.02(+1.04%) |
Mar 12, 2020 | 2.190 | 2.200 | 1.840 | 1.920 | 164,161 | -0.34(-15.04%) |
Mar 11, 2020 | 2.450 | 2.450 | 2.170 | 2.260 | 89,791 | -0.22(-8.87%) |
Mar 10, 2020 | 2.270 | 2.500 | 2.260 | 2.480 | 87,851 | +0.16(+6.90%) |
Mar 09, 2020 | 2.220 | 2.430 | 2.150 | 2.320 | 192,456 | -0.34(-12.78%) |
Mar 06, 2020 | 2.690 | 2.790 | 2.540 | 2.660 | 103,400 | -0.12(-4.32%) |
Mar 05, 2020 | 2.750 | 3.050 | 2.620 | 2.780 | 391,376 | -0.02(-0.71%) |
Mar 04, 2020 | 2.860 | 2.900 | 2.710 | 2.800 | 67,185 | +0.00(+0.00%) |
Mar 03, 2020 | 3.020 | 3.060 | 2.760 | 2.800 | 84,126 | -0.17(-5.72%) |
Mar 02, 2020 | 2.800 | 3.000 | 2.600 | 2.970 | 173,406 | +0.19(+6.83%) |
Feb 28, 2020 | 2.700 | 3.184 | 2.470 | 2.780 | 440,600 | +0.06(+2.21%) |
Feb 27, 2020 | 3.050 | 3.050 | 2.440 | 2.720 | 189,637 | -0.31(-10.23%) |
Feb 26, 2020 | 3.130 | 3.130 | 2.900 | 3.030 | 72,084 | +0.13(+4.49%) |
Feb 25, 2020 | 3.260 | 3.426 | 2.850 | 2.900 | 134,328 | -0.26(-8.23%) |
Feb 24, 2020 | 3.380 | 3.500 | 3.160 | 3.160 | 120,523 | -0.26(-7.74%) |
Feb 21, 2020 | 3.440 | 3.500 | 3.310 | 3.425 | 139,200 | -0.02(-0.44%) |
Feb 20, 2020 | 3.390 | 3.450 | 3.340 | 3.440 | 147,587 | +0.12(+3.61%) |
Feb 19, 2020 | 3.170 | 3.500 | 3.170 | 3.320 | 205,968 | +0.12(+3.75%) |
Feb 18, 2020 | 3.150 | 3.240 | 3.110 | 3.200 | 116,864 | +0.09(+2.83%) |
Feb 14, 2020 | 3.180 | 3.251 | 3.080 | 3.112 | 112,500 | -0.07(-2.14%) |
Feb 13, 2020 | 3.140 | 3.230 | 3.140 | 3.180 | 27,464 | +0.04(+1.27%) |
Feb 12, 2020 | 3.180 | 3.250 | 3.110 | 3.140 | 71,607 | -0.04(-1.26%) |
Feb 11, 2020 | 3.110 | 3.247 | 3.100 | 3.180 | 66,189 | +0.02(+0.63%) |
Feb 10, 2020 | 3.410 | 3.410 | 3.070 | 3.160 | 185,713 | -0.38(-10.73%) |
Feb 07, 2020 | 3.780 | 4.100 | 3.470 | 3.540 | 946,100 | -0.07(-1.94%) |
Feb 06, 2020 | 3.250 | 3.650 | 3.160 | 3.610 | 470,272 | +0.37(+11.42%) |
Feb 05, 2020 | 3.050 | 3.360 | 3.050 | 3.240 | 127,998 | +0.21(+6.93%) |
Feb 04, 2020 | 3.050 | 3.150 | 2.860 | 3.030 | 218,295 | -0.03(-0.98%) |
Feb 03, 2020 | 2.990 | 3.090 | 2.970 | 3.060 | 51,987 | +0.07(+2.34%) |
Jan 31, 2020 | 2.850 | 3.060 | 2.850 | 2.990 | 133,900 | +0.09(+3.10%) |
Jan 30, 2020 | 2.940 | 2.960 | 2.800 | 2.900 | 70,968 | -0.07(-2.36%) |
Jan 29, 2020 | 2.960 | 3.000 | 2.850 | 2.970 | 63,683 | +0.01(+0.34%) |
Jan 28, 2020 | 2.960 | 3.030 | 2.900 | 2.960 | 75,375 | +0.03(+1.02%) |
Jan 27, 2020 | 3.150 | 3.260 | 2.840 | 2.930 | 127,932 | -0.27(-8.44%) |
Jan 24, 2020 | 3.440 | 3.480 | 3.130 | 3.200 | 194,600 | -0.26(-7.51%) |
Jan 23, 2020 | 3.490 | 3.540 | 3.380 | 3.460 | 173,345 | -0.01(-0.29%) |
Jan 22, 2020 | 3.480 | 3.620 | 3.350 | 3.470 | 291,041 | -0.02(-0.57%) |
Jan 21, 2020 | 3.490 | 3.720 | 3.450 | 3.490 | 342,604 | +0.04(+1.16%) |
Jan 17, 2020 | 3.480 | 3.580 | 3.448 | 3.450 | 97,600 | -0.05(-1.43%) |
Jan 16, 2020 | 3.420 | 3.550 | 3.380 | 3.500 | 104,563 | +0.11(+3.24%) |
Jan 15, 2020 | 3.510 | 3.620 | 3.310 | 3.390 | 186,166 | -0.14(-3.97%) |
Jan 14, 2020 | 3.620 | 3.740 | 3.460 | 3.530 | 213,406 | -0.12(-3.29%) |
Jan 13, 2020 | 3.410 | 3.700 | 3.380 | 3.650 | 543,017 | +0.22(+6.41%) |
Jan 10, 2020 | 3.460 | 3.550 | 3.340 | 3.430 | 187,200 | -0.09(-2.56%) |
Jan 09, 2020 | 3.500 | 3.590 | 3.330 | 3.520 | 296,197 | +0.01(+0.28%) |
Jan 08, 2020 | 3.350 | 3.850 | 3.350 | 3.510 | 499,264 | +0.22(+6.69%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.210 | 3.290 | 112,491 | -0.01(-0.30%) |
Jan 06, 2020 | 3.480 | 3.620 | 3.220 | 3.300 | 152,548 | -0.17(-4.90%) |
Jan 03, 2020 | 3.310 | 3.780 | 3.300 | 3.470 | 822,000 | +0.11(+3.27%) |
Jan 02, 2020 | 3.200 | 3.420 | 3.200 | 3.360 | 160,882 | +0.16(+5.00%) |
Dec 31, 2019 | 3.110 | 3.250 | 3.110 | 3.200 | 50,200 | +0.05(+1.59%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 49,436 | -0.06(-1.87%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.050 | 3.210 | 112,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.160 | 3.210 | 274,275 | +0.02(+0.51%) |
Dec 24, 2019 | 3.130 | 3.220 | 3.020 | 3.194 | 67,700 | +0.04(+1.35%) |
Dec 23, 2019 | 3.050 | 3.151 | 3.020 | 3.151 | 82,178 | +0.11(+3.66%) |
Dec 20, 2019 | 3.090 | 3.090 | 2.967 | 3.040 | 63,300 | -0.02(-0.65%) |
Dec 19, 2019 | 3.040 | 3.110 | 3.040 | 3.060 | 30,954 | +0.00(+0.00%) |
Dec 18, 2019 | 3.080 | 3.220 | 2.990 | 3.060 | 150,200 | +0.07(+2.34%) |
Dec 17, 2019 | 3.020 | 3.100 | 2.960 | 2.990 | 27,990 | -0.04(-1.32%) |
Dec 16, 2019 | 2.990 | 3.100 | 2.961 | 3.030 | 34,352 | +0.04(+1.34%) |
Dec 13, 2019 | 3.080 | 3.090 | 2.890 | 2.990 | 62,000 | -0.12(-3.86%) |
Dec 12, 2019 | 3.200 | 3.220 | 2.670 | 3.110 | 271,149 | -0.11(-3.42%) |
Dec 11, 2019 | 2.910 | 3.300 | 2.890 | 3.220 | 374,480 | +0.25(+8.42%) |
Dec 10, 2019 | 2.870 | 3.030 | 2.870 | 2.970 | 132,225 | +0.03(+1.02%) |
Dec 09, 2019 | 3.020 | 3.180 | 2.810 | 2.940 | 175,942 | -0.07(-2.33%) |
Dec 06, 2019 | 3.000 | 3.080 | 2.750 | 3.010 | 222,600 | -0.15(-4.75%) |
Dec 05, 2019 | 3.490 | 3.520 | 3.030 | 3.160 | 1,371,246 | -2.39(-43.06%) |
Dec 04, 2019 | 5.940 | 6.480 | 5.480 | 5.550 | 106,144 | -0.58(-9.46%) |
Dec 03, 2019 | 6.450 | 6.450 | 5.780 | 6.130 | 46,331 | -0.26(-4.07%) |
Dec 02, 2019 | 8.000 | 8.000 | 5.940 | 6.390 | 124,535 | -1.31(-17.01%) |
Nov 29, 2019 | 6.490 | 7.700 | 6.490 | 7.700 | 29,500 | +1.19(+18.28%) |
Nov 27, 2019 | 6.070 | 6.990 | 5.815 | 6.510 | 38,100 | +0.46(+7.60%) |
Nov 26, 2019 | 6.810 | 7.000 | 5.870 | 6.050 | 37,303 | -1.05(-14.79%) |
Nov 25, 2019 | 6.710 | 7.400 | 6.520 | 7.100 | 37,281 | +6.81(+2339.86%) |
Nov 22, 2019 | 0.2830 | 0.3200 | 0.2670 | 0.2910 | 1,131,000 | +0.01(+4.15%) |
Nov 21, 2019 | 0.2700 | 0.2835 | 0.2651 | 0.2794 | 116,605 | +0.01(+2.23%) |
Nov 20, 2019 | 0.2800 | 0.2900 | 0.2680 | 0.2733 | 208,855 | +0.01(+1.98%) |
Nov 19, 2019 | 0.2653 | 0.2900 | 0.2601 | 0.2680 | 252,072 | -0.01(-2.55%) |
Nov 18, 2019 | 0.2847 | 0.2898 | 0.2700 | 0.2750 | 304,070 | -0.02(-6.02%) |
Nov 15, 2019 | 0.3150 | 0.3150 | 0.2780 | 0.2926 | 251,800 | -0.02(-7.11%) |
Nov 14, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3150 | 117,010 | +0.00(+0.00%) |
Nov 13, 2019 | 0.3300 | 0.3500 | 0.3010 | 0.3150 | 257,014 | -0.00(-0.94%) |
Nov 12, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3180 | 114,635 | -0.01(-3.37%) |
Nov 11, 2019 | 0.3500 | 0.3520 | 0.3035 | 0.3291 | 239,378 | -0.01(-3.80%) |
Nov 08, 2019 | 0.3600 | 0.3600 | 0.3411 | 0.3421 | 58,500 | -0.01(-4.04%) |
Nov 07, 2019 | 0.3600 | 0.3650 | 0.3426 | 0.3565 | 231,808 | +0.01(+3.15%) |
Nov 06, 2019 | 0.3680 | 0.3700 | 0.3409 | 0.3456 | 181,723 | -0.00(-1.26%) |
Nov 05, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 241,037 | -0.02(-6.59%) |
Nov 04, 2019 | 0.3800 | 0.3874 | 0.3569 | 0.3747 | 261,169 | -0.02(-3.90%) |
Nov 01, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3899 | 242,900 | +0.00(+0.62%) |
Oct 31, 2019 | 0.3985 | 0.4000 | 0.3803 | 0.3875 | 59,047 | -0.00(-0.64%) |
Oct 30, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 46,630 | +0.00(+0.00%) |
Oct 29, 2019 | 0.4099 | 0.4100 | 0.3800 | 0.3900 | 207,093 | -0.02(-4.85%) |
Oct 28, 2019 | 0.4002 | 0.4107 | 0.4002 | 0.4099 | 129,708 | +0.01(+1.84%) |
Oct 25, 2019 | 0.4157 | 0.4220 | 0.4000 | 0.4025 | 104,100 | -0.01(-1.83%) |
Oct 24, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 201,805 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 137,029 | +0.00(+0.24%) |
Oct 22, 2019 | 0.4200 | 0.4349 | 0.4100 | 0.4190 | 77,209 | +0.01(+2.02%) |
Oct 21, 2019 | 0.4250 | 0.4400 | 0.4056 | 0.4107 | 460,986 | +0.01(+2.67%) |
Oct 18, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4000 | 64,900 | -0.01(-2.39%) |
Oct 17, 2019 | 0.4187 | 0.4400 | 0.4020 | 0.4098 | 212,866 | +0.01(+3.62%) |
Oct 16, 2019 | 0.4189 | 0.4200 | 0.3953 | 0.3955 | 72,365 | -0.01(-2.42%) |
Oct 15, 2019 | 0.4201 | 0.4249 | 0.3900 | 0.4053 | 299,884 | +0.01(+1.30%) |
Oct 14, 2019 | 0.4102 | 0.4299 | 0.3900 | 0.4001 | 358,259 | -0.02(-5.35%) |
Oct 11, 2019 | 0.4249 | 0.4300 | 0.4155 | 0.4227 | 26,200 | +0.00(+0.64%) |
Oct 10, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 63,522 | -0.00(-0.59%) |
Oct 09, 2019 | 0.4169 | 0.4351 | 0.4122 | 0.4225 | 79,829 | +0.01(+3.05%) |
Oct 08, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 74,344 | -0.01(-2.87%) |
Oct 07, 2019 | 0.4100 | 0.4450 | 0.4100 | 0.4221 | 55,289 | -0.02(-5.08%) |
Oct 04, 2019 | 0.4500 | 0.4550 | 0.4088 | 0.4447 | 72,400 | +0.00(+0.38%) |
Oct 03, 2019 | 0.4494 | 0.4500 | 0.4160 | 0.4430 | 74,258 | +0.03(+6.49%) |
Oct 02, 2019 | 0.4340 | 0.4349 | 0.4160 | 0.4160 | 151,422 | -0.02(-4.37%) |
Oct 01, 2019 | 0.4581 | 0.4581 | 0.4304 | 0.4350 | 35,340 | -0.01(-1.14%) |
Sep 30, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 86,978 | -0.01(-2.46%) |
Sep 27, 2019 | 0.4875 | 0.4911 | 0.4500 | 0.4511 | 87,100 | -0.03(-5.39%) |
Sep 26, 2019 | 0.4990 | 0.4990 | 0.4700 | 0.4768 | 133,474 | +0.01(+1.45%) |
Sep 25, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 45,658 | -0.01(-2.08%) |
Sep 24, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | 94,403 | -0.01(-2.26%) |
Sep 23, 2019 | 0.4967 | 0.5200 | 0.4700 | 0.4911 | 69,552 | -0.01(-1.13%) |
Sep 20, 2019 | 0.4750 | 0.5200 | 0.4660 | 0.4967 | 229,200 | -0.00(-0.46%) |
Sep 19, 2019 | 0.4743 | 0.5000 | 0.4520 | 0.4990 | 59,190 | +0.02(+5.25%) |
Sep 18, 2019 | 0.4935 | 0.5000 | 0.4581 | 0.4741 | 81,802 | +0.00(+0.83%) |
Sep 17, 2019 | 0.5200 | 0.5200 | 0.4702 | 0.4702 | 128,906 | -0.03(-5.96%) |
Sep 16, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 250,851 | +0.00(+0.93%) |
Sep 13, 2019 | 0.4600 | 0.5240 | 0.4600 | 0.4954 | 612,200 | +0.04(+7.70%) |
Sep 12, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 165,450 | +0.00(+0.00%) |
Sep 11, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 89,552 | +0.01(+2.77%) |
Sep 10, 2019 | 0.4450 | 0.4600 | 0.4400 | 0.4476 | 114,568 | -0.01(-2.70%) |
Sep 09, 2019 | 0.4323 | 0.4935 | 0.4300 | 0.4600 | 176,947 | +0.02(+3.60%) |
Sep 06, 2019 | 0.4403 | 0.4499 | 0.4260 | 0.4440 | 69,700 | +0.01(+1.25%) |
Sep 05, 2019 | 0.4308 | 0.4500 | 0.4250 | 0.4385 | 62,777 | +0.01(+1.93%) |
Sep 04, 2019 | 0.4371 | 0.4540 | 0.4215 | 0.4302 | 70,999 | -0.01(-2.23%) |
Sep 03, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 91,705 | +0.01(+2.33%) |
Aug 30, 2019 | 0.4500 | 0.4599 | 0.4260 | 0.4300 | 122,900 | -0.02(-4.44%) |
Aug 29, 2019 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 49,101 | +0.00(+0.00%) |
Aug 28, 2019 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 288,349 | +0.03(+8.12%) |
Aug 27, 2019 | 0.4400 | 0.4600 | 0.4113 | 0.4162 | 93,666 | -0.02(-5.41%) |
Aug 26, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 66,838 | -0.02(-4.35%) |
Aug 23, 2019 | 0.4450 | 0.4750 | 0.4400 | 0.4600 | 255,100 | +0.03(+5.75%) |
Aug 22, 2019 | 0.4320 | 0.4550 | 0.4200 | 0.4350 | 345,163 | +0.01(+2.50%) |
Aug 21, 2019 | 0.4240 | 0.4340 | 0.4150 | 0.4244 | 54,888 | +0.00(+0.09%) |
Aug 20, 2019 | 0.4240 | 0.4340 | 0.4200 | 0.4240 | 53,023 | -0.00(-0.77%) |
Aug 19, 2019 | 0.4300 | 0.4479 | 0.4200 | 0.4273 | 88,498 | +0.01(+1.71%) |
Aug 16, 2019 | 0.4500 | 0.4661 | 0.4100 | 0.4201 | 136,200 | -0.03(-6.64%) |
Aug 15, 2019 | 0.5500 | 0.5600 | 0.4500 | 0.4500 | 230,588 | -0.07(-13.46%) |
Aug 14, 2019 | 0.5118 | 0.6000 | 0.4701 | 0.5200 | 273,004 | -0.03(-5.45%) |
Aug 13, 2019 | 0.4700 | 0.6800 | 0.4700 | 0.5500 | 1,997,768 | +0.08(+18.03%) |
Aug 12, 2019 | 0.4200 | 0.4700 | 0.4130 | 0.4660 | 300,871 | +0.04(+8.37%) |
Aug 09, 2019 | 0.4255 | 0.4400 | 0.4127 | 0.4300 | 44,300 | +0.02(+4.88%) |
Aug 08, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 103,744 | -0.01(-2.38%) |
Aug 07, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 64,321 | -0.00(-0.73%) |
Aug 06, 2019 | 0.4215 | 0.4400 | 0.4125 | 0.4231 | 89,706 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4400 | 0.4400 | 0.4111 | 0.4214 | 83,881 | -0.02(-4.23%) |
Aug 02, 2019 | 0.4500 | 0.4550 | 0.4211 | 0.4400 | 109,900 | +0.01(+1.15%) |
Aug 01, 2019 | 0.4300 | 0.4471 | 0.4101 | 0.4350 | 148,325 | +0.02(+3.57%) |
Jul 31, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 73,605 | -0.01(-1.41%) |
Jul 30, 2019 | 0.4150 | 0.4300 | 0.4100 | 0.4260 | 70,631 | +0.01(+2.97%) |
Jul 29, 2019 | 0.4360 | 0.4360 | 0.4012 | 0.4137 | 98,471 | -0.01(-1.50%) |
Jul 26, 2019 | 0.4200 | 0.4360 | 0.4101 | 0.4200 | 56,100 | +0.00(+0.00%) |
Jul 25, 2019 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 46,768 | +0.00(+0.00%) |
Jul 24, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 81,500 | -0.02(-4.42%) |
Jul 23, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4394 | 88,196 | -0.00(-0.14%) |
Jul 22, 2019 | 0.4399 | 0.4425 | 0.4010 | 0.4400 | 194,372 | +0.02(+4.76%) |
Jul 19, 2019 | 0.4610 | 0.4615 | 0.4200 | 0.4200 | 126,300 | -0.03(-6.67%) |
Jul 18, 2019 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 38,098 | +0.00(+0.00%) |
Jul 17, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 72,243 | -0.02(-4.26%) |
Jul 16, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 108,906 | -0.00(-0.95%) |
Jul 15, 2019 | 0.4300 | 0.4800 | 0.4291 | 0.4745 | 367,341 | +0.03(+7.91%) |
Jul 12, 2019 | 0.4640 | 0.4797 | 0.4250 | 0.4397 | 191,000 | -0.03(-5.40%) |
Jul 11, 2019 | 0.4700 | 0.5000 | 0.4608 | 0.4648 | 203,245 | -0.01(-1.11%) |
Jul 10, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 141,915 | +0.02(+4.44%) |
Jul 09, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 152,249 | -0.00(-0.24%) |
Jul 08, 2019 | 0.4420 | 0.4601 | 0.4420 | 0.4511 | 393,354 | +0.02(+3.72%) |
Jul 05, 2019 | 0.4353 | 0.4475 | 0.4275 | 0.4349 | 58,700 | -0.00(-0.09%) |
Jul 03, 2019 | 0.4400 | 0.4600 | 0.4200 | 0.4353 | 85,500 | -0.00(-1.07%) |
Jul 02, 2019 | 0.4555 | 0.4692 | 0.4387 | 0.4400 | 80,909 | -0.01(-2.22%) |
Jul 01, 2019 | 0.4620 | 0.4700 | 0.4300 | 0.4500 | 127,806 | +0.00(+0.00%) |
Jun 28, 2019 | 0.4300 | 0.4696 | 0.4110 | 0.4500 | 376,900 | +0.03(+7.14%) |
Jun 27, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 180,852 | -0.01(-2.33%) |
Jun 26, 2019 | 0.4643 | 0.4796 | 0.4000 | 0.4300 | 448,255 | -0.06(-12.19%) |
Jun 25, 2019 | 0.5127 | 0.5355 | 0.4200 | 0.4897 | 400,927 | -0.03(-5.83%) |
Jun 24, 2019 | 0.5200 | 0.5600 | 0.4800 | 0.5200 | 396,158 | -0.05(-8.50%) |
Jun 21, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5683 | 144,800 | -0.02(-3.68%) |
Jun 20, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5900 | 73,703 | +0.00(+0.00%) |
Jun 19, 2019 | 0.5600 | 0.5900 | 0.5351 | 0.5900 | 72,953 | +0.03(+5.36%) |
Jun 18, 2019 | 0.5600 | 0.5800 | 0.5200 | 0.5600 | 76,663 | -0.01(-0.94%) |
Jun 17, 2019 | 0.5300 | 0.5654 | 0.5200 | 0.5653 | 77,054 | +0.03(+4.69%) |
Jun 14, 2019 | 0.5600 | 0.5900 | 0.5200 | 0.5400 | 119,300 | -0.02(-3.57%) |
Jun 13, 2019 | 0.5900 | 0.6100 | 0.5400 | 0.5600 | 82,699 | -0.02(-3.45%) |
Jun 12, 2019 | 0.5720 | 0.6199 | 0.5600 | 0.5800 | 177,216 | +0.01(+1.75%) |
Jun 11, 2019 | 0.5400 | 0.5800 | 0.5300 | 0.5700 | 210,281 | +0.04(+7.55%) |
Jun 10, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 163,483 | +0.01(+2.71%) |
Jun 07, 2019 | 0.5469 | 0.5469 | 0.5100 | 0.5160 | 75,600 | +0.01(+1.06%) |
Jun 06, 2019 | 0.5350 | 0.5415 | 0.5100 | 0.5106 | 227,310 | -0.05(-8.82%) |
Jun 05, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 67,599 | -0.01(-1.75%) |
Jun 04, 2019 | 0.5400 | 0.5735 | 0.5200 | 0.5700 | 195,202 | +0.06(+11.50%) |