Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.821 | 4.936 | 4.352 | 4.906 | 72,178 | -0.01(-0.16%) |
May 30, 2019 | 4.929 | 4.998 | 4.606 | 4.913 | 117,102 | -0.07(-1.39%) |
May 29, 2019 | 5.090 | 5.183 | 4.890 | 4.983 | 59,033 | -0.11(-2.11%) |
May 28, 2019 | 5.713 | 5.713 | 5.052 | 5.090 | 153,551 | -0.58(-10.18%) |
May 24, 2019 | 5.667 | 5.719 | 5.527 | 5.667 | 133,450 | +0.11(+1.99%) |
May 23, 2019 | 5.674 | 5.704 | 5.357 | 5.556 | 94,103 | -0.13(-2.21%) |
May 22, 2019 | 5.652 | 5.704 | 5.652 | 5.682 | 67,583 | +0.03(+0.52%) |
May 21, 2019 | 5.689 | 5.700 | 5.645 | 5.652 | 43,154 | +0.03(+0.53%) |
May 20, 2019 | 5.719 | 5.719 | 5.615 | 5.623 | 70,769 | -0.10(-1.68%) |
May 17, 2019 | 5.593 | 5.733 | 5.578 | 5.719 | 79,989 | +0.14(+2.52%) |
May 16, 2019 | 5.578 | 5.682 | 5.512 | 5.578 | 92,970 | +0.10(+1.89%) |
May 15, 2019 | 5.615 | 5.874 | 5.475 | 5.475 | 159,082 | -0.13(-2.37%) |
May 14, 2019 | 5.586 | 5.704 | 5.371 | 5.608 | 145,783 | +0.12(+2.15%) |
May 13, 2019 | 5.512 | 5.519 | 5.039 | 5.490 | 132,951 | +0.27(+5.24%) |
May 10, 2019 | 5.105 | 5.349 | 5.105 | 5.216 | 27,745 | +0.07(+1.29%) |
May 09, 2019 | 5.135 | 5.201 | 4.987 | 5.150 | 27,766 | -0.07(-1.27%) |
May 08, 2019 | 5.098 | 5.290 | 4.936 | 5.216 | 46,407 | +0.03(+0.57%) |
May 07, 2019 | 5.091 | 5.218 | 5.091 | 5.187 | 16,730 | -0.08(-1.54%) |
May 06, 2019 | 5.172 | 5.275 | 4.803 | 5.268 | 142,117 | -0.19(-3.52%) |
May 03, 2019 | 5.416 | 5.600 | 5.346 | 5.460 | 37,626 | +0.07(+1.37%) |
May 02, 2019 | 5.224 | 5.394 | 5.220 | 5.386 | 29,671 | +0.16(+2.97%) |
May 01, 2019 | 5.364 | 5.364 | 5.202 | 5.231 | 13,978 | -0.10(-1.80%) |
Apr 30, 2019 | 5.312 | 5.334 | 5.253 | 5.327 | 21,828 | -0.09(-1.64%) |
Apr 29, 2019 | 5.357 | 5.689 | 5.243 | 5.416 | 54,478 | +0.06(+1.10%) |
Apr 26, 2019 | 5.128 | 5.423 | 5.086 | 5.357 | 20,031 | +0.14(+2.69%) |
Apr 25, 2019 | 5.453 | 5.519 | 5.032 | 5.216 | 69,601 | -0.30(-5.49%) |
Apr 24, 2019 | 5.571 | 5.615 | 5.512 | 5.519 | 14,920 | -0.09(-1.58%) |
Apr 23, 2019 | 5.645 | 5.674 | 5.571 | 5.608 | 20,952 | -0.07(-1.17%) |
Apr 22, 2019 | 5.623 | 5.674 | 5.342 | 5.674 | 29,993 | +0.15(+2.67%) |
Apr 18, 2019 | 5.364 | 5.527 | 5.298 | 5.527 | 22,602 | +0.18(+3.46%) |
Apr 17, 2019 | 5.763 | 5.807 | 5.180 | 5.342 | 83,253 | -0.52(-8.94%) |
Apr 16, 2019 | 5.763 | 5.911 | 5.763 | 5.867 | 52,355 | +0.12(+2.06%) |
Apr 15, 2019 | 5.615 | 5.748 | 5.482 | 5.748 | 54,831 | +0.17(+3.05%) |
Apr 12, 2019 | 5.371 | 5.586 | 5.327 | 5.578 | 51,837 | +0.24(+4.57%) |
Apr 11, 2019 | 5.061 | 5.394 | 5.061 | 5.334 | 64,009 | +0.27(+5.40%) |
Apr 10, 2019 | 4.950 | 5.135 | 4.886 | 5.061 | 55,460 | +0.16(+3.32%) |
Apr 09, 2019 | 4.766 | 4.995 | 4.701 | 4.899 | 23,011 | +0.08(+1.69%) |
Apr 08, 2019 | 4.803 | 4.825 | 4.729 | 4.817 | 33,872 | +0.03(+0.62%) |
Apr 05, 2019 | 4.640 | 4.825 | 4.640 | 4.788 | 33,565 | +0.04(+0.78%) |
Apr 04, 2019 | 4.647 | 4.758 | 4.515 | 4.751 | 31,243 | +0.15(+3.21%) |
Apr 03, 2019 | 4.485 | 4.604 | 4.470 | 4.603 | 27,532 | +0.14(+3.15%) |
Apr 02, 2019 | 4.433 | 4.544 | 4.433 | 4.463 | 30,114 | +0.02(+0.50%) |
Apr 01, 2019 | 4.692 | 4.692 | 4.433 | 4.440 | 85,581 | -0.21(-4.60%) |
Mar 29, 2019 | 4.766 | 4.795 | 4.655 | 4.655 | 29,505 | -0.08(-1.72%) |
Mar 28, 2019 | 4.677 | 4.795 | 4.655 | 4.736 | 61,238 | +0.06(+1.26%) |
Mar 27, 2019 | 4.662 | 4.795 | 4.588 | 4.677 | 28,480 | +0.02(+0.48%) |
Mar 26, 2019 | 4.566 | 4.729 | 4.551 | 4.655 | 64,990 | +0.09(+1.94%) |
Mar 25, 2019 | 4.566 | 4.700 | 4.507 | 4.566 | 40,285 | -0.01(-0.16%) |
Mar 22, 2019 | 4.544 | 4.633 | 4.537 | 4.573 | 26,663 | -0.07(-1.59%) |
Mar 21, 2019 | 4.677 | 4.729 | 4.618 | 4.647 | 33,717 | -0.03(-0.63%) |
Mar 20, 2019 | 4.647 | 4.677 | 4.547 | 4.677 | 46,071 | +0.17(+3.77%) |
Mar 19, 2019 | 4.537 | 4.640 | 4.477 | 4.507 | 31,231 | +0.01(+0.33%) |
Mar 18, 2019 | 4.507 | 4.743 | 4.485 | 4.492 | 50,931 | +0.00(+0.00%) |
Mar 15, 2019 | 4.751 | 4.825 | 4.477 | 4.492 | 73,357 | -0.27(-5.74%) |
Mar 14, 2019 | 4.884 | 4.980 | 4.751 | 4.766 | 23,242 | -0.22(-4.44%) |
Mar 13, 2019 | 4.839 | 4.987 | 4.780 | 4.987 | 35,778 | +0.20(+4.17%) |
Mar 12, 2019 | 4.743 | 4.980 | 4.664 | 4.788 | 37,118 | -0.02(-0.46%) |
Mar 11, 2019 | 4.477 | 4.854 | 4.470 | 4.810 | 77,902 | +0.33(+7.25%) |
Mar 08, 2019 | 4.463 | 4.513 | 4.389 | 4.485 | 40,739 | +0.02(+0.50%) |
Mar 07, 2019 | 4.507 | 4.551 | 4.359 | 4.463 | 26,841 | -0.05(-1.15%) |
Mar 06, 2019 | 4.566 | 4.566 | 4.448 | 4.514 | 23,824 | -0.05(-1.13%) |
Mar 05, 2019 | 4.226 | 4.610 | 4.219 | 4.566 | 54,157 | +0.35(+8.23%) |
Mar 04, 2019 | 4.404 | 4.596 | 4.197 | 4.219 | 125,602 | -0.01(-0.17%) |
Mar 01, 2019 | 4.972 | 4.972 | 4.174 | 4.226 | 243,757 | -0.72(-14.50%) |
Feb 28, 2019 | 5.371 | 5.371 | 4.729 | 4.943 | 216,133 | -0.51(-9.35%) |
Feb 27, 2019 | 5.948 | 5.948 | 5.438 | 5.453 | 88,954 | -0.50(-8.32%) |
Feb 26, 2019 | 5.911 | 6.199 | 5.830 | 5.948 | 152,955 | +0.01(+0.12%) |
Feb 25, 2019 | 5.777 | 6.140 | 5.769 | 5.940 | 351,339 | +0.24(+4.25%) |
Feb 22, 2019 | 5.470 | 5.705 | 5.385 | 5.698 | 124,812 | +0.23(+4.17%) |
Feb 21, 2019 | 5.556 | 5.598 | 5.385 | 5.470 | 69,045 | -0.06(-1.03%) |
Feb 20, 2019 | 5.249 | 5.577 | 5.249 | 5.527 | 90,273 | +0.27(+5.15%) |
Feb 19, 2019 | 5.342 | 5.420 | 5.210 | 5.257 | 110,571 | -0.07(-1.34%) |
Feb 15, 2019 | 5.321 | 5.477 | 5.242 | 5.328 | 140,255 | +0.02(+0.40%) |
Feb 14, 2019 | 5.057 | 5.306 | 5.014 | 5.306 | 79,389 | +0.24(+4.78%) |
Feb 13, 2019 | 4.893 | 5.100 | 4.858 | 5.064 | 119,951 | +0.25(+5.30%) |
Feb 12, 2019 | 4.430 | 4.865 | 4.430 | 4.809 | 114,645 | +0.40(+9.08%) |
Feb 11, 2019 | 4.195 | 4.512 | 4.188 | 4.409 | 293,911 | +0.24(+5.63%) |
Feb 08, 2019 | 4.031 | 4.174 | 3.985 | 4.174 | 30,185 | +0.13(+3.17%) |
Feb 07, 2019 | 4.167 | 4.174 | 3.953 | 4.046 | 105,010 | -0.06(-1.56%) |
Feb 06, 2019 | 4.131 | 4.174 | 4.017 | 4.110 | 70,735 | -0.04(-0.86%) |
Feb 05, 2019 | 3.960 | 4.252 | 3.960 | 4.145 | 71,172 | +0.19(+4.68%) |
Feb 04, 2019 | 3.818 | 3.960 | 3.811 | 3.960 | 43,571 | +0.14(+3.73%) |
Feb 01, 2019 | 3.811 | 3.871 | 3.811 | 3.818 | 35,379 | +0.00(+0.00%) |
Jan 31, 2019 | 3.896 | 3.897 | 3.811 | 3.818 | 41,405 | -0.13(-3.25%) |
Jan 30, 2019 | 4.003 | 4.003 | 3.868 | 3.946 | 29,779 | +0.01(+0.36%) |
Jan 29, 2019 | 4.039 | 4.103 | 3.917 | 3.932 | 34,936 | -0.15(-3.66%) |
Jan 28, 2019 | 4.096 | 4.124 | 4.039 | 4.081 | 68,841 | -0.04(-0.87%) |
Jan 25, 2019 | 4.181 | 4.181 | 4.096 | 4.117 | 46,892 | +0.05(+1.23%) |
Jan 24, 2019 | 3.910 | 4.096 | 3.910 | 4.067 | 24,817 | +0.12(+3.07%) |
Jan 23, 2019 | 4.003 | 4.003 | 3.917 | 3.946 | 42,999 | +0.01(+0.36%) |
Jan 22, 2019 | 3.782 | 4.103 | 3.782 | 3.932 | 78,077 | +0.03(+0.73%) |
Jan 18, 2019 | 3.526 | 3.939 | 3.504 | 3.903 | 196,554 | +0.41(+11.84%) |
Jan 17, 2019 | 3.547 | 3.547 | 3.455 | 3.490 | 217,411 | -0.05(-1.41%) |
Jan 16, 2019 | 3.611 | 3.675 | 3.497 | 3.540 | 33,807 | -0.06(-1.58%) |
Jan 15, 2019 | 3.455 | 3.597 | 3.395 | 3.597 | 44,695 | +0.18(+5.21%) |
Jan 14, 2019 | 3.547 | 3.547 | 3.390 | 3.419 | 98,431 | -0.16(-4.57%) |
Jan 11, 2019 | 3.782 | 3.782 | 3.383 | 3.583 | 103,331 | -0.21(-5.63%) |
Jan 10, 2019 | 3.739 | 3.811 | 3.718 | 3.796 | 61,073 | +0.04(+0.95%) |
Jan 09, 2019 | 3.490 | 3.825 | 3.490 | 3.761 | 82,614 | +0.34(+10.00%) |
Jan 08, 2019 | 3.312 | 3.455 | 3.276 | 3.419 | 50,506 | +0.09(+2.78%) |
Jan 07, 2019 | 2.920 | 3.426 | 2.896 | 3.326 | 106,150 | +0.38(+12.80%) |
Jan 04, 2019 | 2.728 | 3.027 | 2.714 | 2.949 | 137,588 | +0.13(+4.55%) |
Jan 03, 2019 | 2.678 | 2.906 | 2.664 | 2.821 | 75,424 | +0.14(+5.04%) |
Jan 02, 2019 | 2.315 | 2.806 | 2.279 | 2.685 | 97,826 | +0.37(+16.00%) |
Dec 31, 2018 | 2.315 | 2.415 | 2.315 | 2.315 | 137,588 | -0.04(-1.52%) |
Dec 28, 2018 | 2.194 | 2.443 | 2.194 | 2.350 | 242,463 | +0.16(+7.14%) |
Dec 27, 2018 | 2.493 | 2.557 | 2.066 | 2.194 | 299,283 | -0.33(-13.24%) |
Dec 26, 2018 | 2.742 | 2.742 | 2.391 | 2.529 | 306,046 | -0.28(-10.13%) |
Dec 24, 2018 | 3.027 | 3.027 | 2.813 | 2.813 | 75,813 | -0.24(-7.71%) |
Dec 21, 2018 | 3.269 | 3.305 | 2.992 | 3.049 | 127,339 | -0.30(-8.94%) |
Dec 20, 2018 | 3.711 | 3.804 | 3.276 | 3.348 | 225,798 | -0.47(-12.31%) |
Dec 19, 2018 | 3.789 | 3.953 | 3.690 | 3.818 | 117,729 | +0.00(+0.00%) |
Dec 18, 2018 | 3.832 | 3.939 | 3.804 | 3.818 | 86,083 | -0.14(-3.42%) |
Dec 17, 2018 | 4.217 | 4.231 | 3.939 | 3.953 | 170,986 | -0.33(-7.81%) |
Dec 14, 2018 | 4.316 | 4.430 | 4.245 | 4.288 | 106,139 | -0.16(-3.53%) |
Dec 13, 2018 | 4.601 | 4.630 | 4.445 | 4.445 | 22,661 | -0.15(-3.26%) |
Dec 12, 2018 | 4.494 | 4.673 | 4.494 | 4.594 | 74,673 | +0.10(+2.22%) |
Dec 11, 2018 | 4.559 | 4.687 | 4.459 | 4.494 | 81,193 | -0.06(-1.25%) |
Dec 10, 2018 | 4.580 | 4.751 | 4.494 | 4.551 | 52,013 | -0.22(-4.63%) |
Dec 07, 2018 | 4.836 | 4.886 | 4.616 | 4.772 | 19,936 | -0.04(-0.89%) |
Dec 06, 2018 | 4.858 | 4.986 | 4.779 | 4.815 | 14,577 | -0.11(-2.31%) |
Dec 04, 2018 | 5.014 | 5.050 | 4.900 | 4.929 | 12,776 | -0.19(-3.62%) |
Dec 03, 2018 | 4.965 | 5.150 | 4.829 | 5.114 | 32,359 | +0.23(+4.66%) |
Nov 30, 2018 | 4.957 | 4.986 | 4.829 | 4.886 | 37,345 | -0.04(-0.72%) |
Nov 29, 2018 | 4.829 | 4.979 | 4.762 | 4.922 | 56,380 | +0.17(+3.60%) |
Nov 28, 2018 | 5.128 | 5.228 | 4.751 | 4.751 | 34,561 | -0.41(-8.00%) |
Nov 27, 2018 | 4.950 | 5.328 | 4.900 | 5.164 | 54,858 | +0.14(+2.84%) |
Nov 26, 2018 | 5.064 | 5.328 | 4.972 | 5.022 | 57,216 | -0.11(-2.22%) |
Nov 23, 2018 | 5.015 | 5.320 | 4.937 | 5.135 | 69,407 | +0.45(+9.55%) |
Nov 21, 2018 | 4.688 | 4.688 | 4.688 | 0 | +0.28(+6.45%) | |
Nov 20, 2018 | 4.390 | 4.432 | 4.368 | 4.404 | 55,575 | +0.01(+0.16%) |
Nov 19, 2018 | 4.454 | 4.461 | 4.368 | 4.397 | 162,662 | -0.06(-1.28%) |
Nov 16, 2018 | 4.390 | 4.539 | 4.368 | 4.454 | 45,473 | +0.06(+1.46%) |
Nov 15, 2018 | 4.262 | 4.723 | 4.202 | 4.390 | 167,140 | -0.01(-0.32%) |
Nov 14, 2018 | 4.716 | 6.009 | 4.368 | 4.404 | 205,179 | +4.10(+1346.91%) |
Nov 13, 2018 | 0.3054 | 0.3373 | 0.2943 | 0.3044 | 324,618 | -0.01(-2.61%) |
Nov 12, 2018 | 0.3267 | 0.3478 | 0.3054 | 0.3125 | 455,336 | -0.02(-5.38%) |
Nov 09, 2018 | 0.3552 | 0.3552 | 0.3196 | 0.3303 | 641,277 | -0.03(-8.82%) |
Nov 08, 2018 | 0.3765 | 0.3765 | 0.3480 | 0.3623 | 1,271,700 | -0.01(-3.77%) |
Nov 07, 2018 | 0.3480 | 0.3836 | 0.3338 | 0.3765 | 1,100,286 | +0.03(+7.44%) |
Nov 06, 2018 | 0.3054 | 0.3552 | 0.2961 | 0.3504 | 1,766,213 | +0.05(+17.45%) |
Nov 05, 2018 | 0.2770 | 0.2983 | 0.2770 | 0.2983 | 272,733 | +0.01(+2.19%) |
Nov 02, 2018 | 0.2841 | 0.3090 | 0.2770 | 0.2919 | 811,768 | +0.01(+4.02%) |
Nov 01, 2018 | 0.2557 | 0.2911 | 0.2487 | 0.2806 | 1,213,349 | +0.03(+11.89%) |
Oct 31, 2018 | 0.2664 | 0.2806 | 0.2508 | 0.2508 | 654,726 | -0.02(-7.23%) |
Oct 30, 2018 | 0.2841 | 0.2841 | 0.2673 | 0.2703 | 200,762 | -0.00(-1.48%) |
Oct 29, 2018 | 0.2770 | 0.2834 | 0.2742 | 0.2744 | 406,220 | -0.00(-0.95%) |
Oct 26, 2018 | 0.2841 | 0.2841 | 0.2699 | 0.2770 | 256,933 | -0.01(-1.96%) |
Oct 25, 2018 | 0.2877 | 0.2877 | 0.2758 | 0.2826 | 613,485 | +0.01(+2.05%) |
Oct 24, 2018 | 0.2770 | 0.2889 | 0.2751 | 0.2769 | 294,330 | -0.00(-0.05%) |
Oct 23, 2018 | 0.2841 | 0.2919 | 0.2691 | 0.2770 | 513,707 | -0.01(-2.50%) |
Oct 22, 2018 | 0.2881 | 0.3115 | 0.2781 | 0.2841 | 1,584,369 | +0.01(+2.56%) |
Oct 19, 2018 | 0.2699 | 0.2841 | 0.2699 | 0.2770 | 293,537 | +0.01(+1.93%) |
Oct 18, 2018 | 0.2976 | 0.2976 | 0.2699 | 0.2718 | 307,644 | -0.02(-6.64%) |
Oct 17, 2018 | 0.3007 | 0.3051 | 0.2841 | 0.2911 | 280,782 | +0.00(+0.64%) |
Oct 16, 2018 | 0.2841 | 0.2936 | 0.2841 | 0.2892 | 363,895 | +0.01(+3.67%) |
Oct 15, 2018 | 0.3267 | 0.3302 | 0.2557 | 0.2790 | 1,030,811 | -0.04(-13.67%) |
Oct 12, 2018 | 0.3488 | 0.3516 | 0.3232 | 0.3232 | 487,821 | -0.01(-3.72%) |
Oct 11, 2018 | 0.3409 | 0.3500 | 0.3339 | 0.3357 | 474,196 | -0.01(-1.56%) |
Oct 10, 2018 | 0.3480 | 0.3516 | 0.3409 | 0.3410 | 288,812 | -0.00(-1.03%) |
Oct 09, 2018 | 0.3480 | 0.3623 | 0.3445 | 0.3446 | 368,167 | -0.01(-2.00%) |
Oct 08, 2018 | 0.3480 | 0.3561 | 0.3409 | 0.3516 | 686,074 | -0.01(-3.32%) |
Oct 05, 2018 | 0.3637 | 0.3729 | 0.3552 | 0.3637 | 474,306 | +0.00(+0.20%) |
Oct 04, 2018 | 0.3623 | 0.3718 | 0.3623 | 0.3630 | 128,738 | +0.00(+0.16%) |
Oct 03, 2018 | 0.3623 | 0.3694 | 0.3623 | 0.3624 | 325,868 | +0.00(+0.00%) |
Oct 02, 2018 | 0.3623 | 0.3718 | 0.3623 | 0.3624 | 379,301 | -0.00(-0.27%) |
Oct 01, 2018 | 0.3694 | 0.3708 | 0.3623 | 0.3634 | 366,633 | +0.00(+0.31%) |
Sep 28, 2018 | 0.3907 | 0.3907 | 0.3623 | 0.3623 | 370,547 | -0.01(-3.23%) |
Sep 27, 2018 | 0.3900 | 0.3904 | 0.3694 | 0.3743 | 370,175 | -0.01(-2.41%) |
Sep 26, 2018 | 0.3978 | 0.3978 | 0.3765 | 0.3836 | 244,209 | -0.01(-2.01%) |
Sep 25, 2018 | 0.3947 | 0.4049 | 0.3914 | 0.3914 | 535,902 | -0.00(-0.83%) |
Sep 24, 2018 | 0.4119 | 0.4119 | 0.3916 | 0.3947 | 204,347 | -0.01(-2.51%) |
Sep 21, 2018 | 0.3907 | 0.4120 | 0.3907 | 0.4049 | 375,474 | +0.00(+0.00%) |
Sep 20, 2018 | 0.3831 | 0.4120 | 0.3831 | 0.4049 | 367,002 | +0.02(+5.17%) |
Sep 19, 2018 | 0.4120 | 0.4255 | 0.3831 | 0.3850 | 328,251 | -0.03(-6.55%) |
Sep 18, 2018 | 0.4144 | 0.4257 | 0.4068 | 0.4120 | 1,574,739 | +0.00(+0.25%) |
Sep 17, 2018 | 0.4161 | 0.4188 | 0.4052 | 0.4109 | 453,236 | +0.00(+1.10%) |
Sep 14, 2018 | 0.4154 | 0.4182 | 0.4058 | 0.4065 | 266,958 | +0.00(+1.16%) |
Sep 13, 2018 | 0.4089 | 0.4188 | 0.4018 | 0.4018 | 579,216 | -0.00(-1.03%) |
Sep 12, 2018 | 0.3982 | 0.4089 | 0.3982 | 0.4060 | 265,060 | +0.01(+1.81%) |
Sep 11, 2018 | 0.4089 | 0.4089 | 0.3982 | 0.3988 | 374,516 | -0.00(-0.82%) |
Sep 10, 2018 | 0.4121 | 0.4188 | 0.4017 | 0.4021 | 206,189 | -0.01(-2.40%) |
Sep 07, 2018 | 0.4051 | 0.4188 | 0.4051 | 0.4120 | 127,143 | +0.01(+1.68%) |
Sep 06, 2018 | 0.4065 | 0.4186 | 0.4051 | 0.4052 | 84,715 | +0.00(+0.02%) |
Sep 05, 2018 | 0.4051 | 0.4188 | 0.4051 | 0.4051 | 191,708 | +0.01(+1.48%) |
Sep 04, 2018 | 0.4120 | 0.4154 | 0.3982 | 0.3992 | 220,812 | +0.00(+1.25%) |
Aug 31, 2018 | 0.3943 | 0.3943 | 0.3943 | 0 | -0.00(-1.00%) | |
Aug 30, 2018 | 0.4120 | 0.4188 | 0.3914 | 0.3982 | 605,047 | -0.02(-4.18%) |
Aug 29, 2018 | 0.4120 | 0.4188 | 0.4120 | 0.4156 | 263,021 | +0.00(+0.62%) |
Aug 28, 2018 | 0.4120 | 0.4188 | 0.4120 | 0.4131 | 259,762 | +0.00(+0.55%) |
Aug 27, 2018 | 0.4120 | 0.4188 | 0.4052 | 0.4108 | 472,488 | +0.01(+1.93%) |
Aug 24, 2018 | 0.4154 | 0.4188 | 0.3982 | 0.4030 | 1,139,924 | +0.00(+0.27%) |
Aug 23, 2018 | 0.3742 | 0.4120 | 0.3731 | 0.4019 | 971,532 | +0.02(+6.44%) |
Aug 22, 2018 | 0.3914 | 0.4059 | 0.3729 | 0.3776 | 393,513 | +0.00(+0.18%) |
Aug 21, 2018 | 0.3708 | 0.4120 | 0.3639 | 0.3770 | 589,921 | +0.00(+0.77%) |
Aug 20, 2018 | 0.3625 | 0.3912 | 0.3586 | 0.3741 | 276,242 | +0.02(+6.82%) |
Aug 17, 2018 | 0.3570 | 0.3639 | 0.3433 | 0.3502 | 210,013 | +0.01(+1.80%) |
Aug 16, 2018 | 0.3409 | 0.3708 | 0.3409 | 0.3440 | 337,755 | +0.00(+1.38%) |
Aug 15, 2018 | 0.3509 | 0.3708 | 0.3180 | 0.3393 | 633,883 | -0.01(-3.66%) |
Aug 14, 2018 | 0.3557 | 0.3868 | 0.3509 | 0.3522 | 772,265 | -0.01(-2.38%) |
Aug 13, 2018 | 0.3818 | 0.3914 | 0.3608 | 0.3608 | 720,816 | -0.02(-6.16%) |
Aug 10, 2018 | 0.3982 | 0.3982 | 0.3776 | 0.3845 | 195,012 | -0.01(-3.46%) |
Aug 09, 2018 | 0.3996 | 0.4061 | 0.3982 | 0.3983 | 37,984 | -0.00(-0.91%) |
Aug 08, 2018 | 0.4120 | 0.4188 | 0.4019 | 0.4019 | 178,480 | -0.01(-3.21%) |
Aug 07, 2018 | 0.4044 | 0.4187 | 0.4044 | 0.4153 | 60,996 | +0.01(+2.40%) |
Aug 06, 2018 | 0.4185 | 0.4185 | 0.4017 | 0.4055 | 198,331 | +0.00(+0.96%) |
Aug 03, 2018 | 0.4030 | 0.4113 | 0.4010 | 0.4017 | 43,546 | -0.00(-0.34%) |
Aug 02, 2018 | 0.4106 | 0.4124 | 0.4030 | 0.4030 | 235,941 | -0.00(-0.51%) |
Aug 01, 2018 | 0.4257 | 0.4257 | 0.3993 | 0.4051 | 66,841 | -0.01(-3.28%) |
Jul 31, 2018 | 0.3921 | 0.4188 | 0.3921 | 0.4188 | 202,515 | +0.03(+6.83%) |
Jul 30, 2018 | 0.4092 | 0.4112 | 0.3921 | 0.3921 | 74,649 | -0.01(-1.55%) |
Jul 27, 2018 | 0.3914 | 0.4188 | 0.3914 | 0.3982 | 108,501 | +0.00(+0.57%) |
Jul 26, 2018 | 0.4051 | 0.4051 | 0.3916 | 0.3960 | 98,959 | -0.00(-0.57%) |
Jul 25, 2018 | 0.3811 | 0.4063 | 0.3811 | 0.3982 | 279,492 | +0.02(+5.44%) |
Jul 24, 2018 | 0.3914 | 0.3914 | 0.3708 | 0.3777 | 452,701 | -0.02(-4.06%) |
Jul 23, 2018 | 0.4051 | 0.4051 | 0.3914 | 0.3937 | 192,978 | -0.01(-2.96%) |
Jul 20, 2018 | 0.3914 | 0.4171 | 0.3914 | 0.4057 | 256,649 | +0.01(+3.67%) |
Jul 19, 2018 | 0.3845 | 0.4092 | 0.3845 | 0.3914 | 429,563 | +0.00(+0.96%) |
Jul 18, 2018 | 0.4188 | 0.4209 | 0.3866 | 0.3877 | 1,558,836 | -0.04(-9.37%) |
Jul 17, 2018 | 0.3879 | 0.4298 | 0.3845 | 0.4278 | 370,351 | +0.04(+10.27%) |
Jul 16, 2018 | 0.3982 | 0.4040 | 0.3831 | 0.3879 | 399,468 | -0.01(-2.84%) |
Jul 13, 2018 | 0.4114 | 0.4250 | 0.3982 | 0.3993 | 301,975 | -0.00(-0.77%) |
Jul 12, 2018 | 0.4257 | 0.4510 | 0.3995 | 0.4024 | 606,273 | -0.03(-7.73%) |
Jul 11, 2018 | 0.4388 | 0.4518 | 0.4168 | 0.4361 | 859,771 | +0.00(+0.13%) |
Jul 10, 2018 | 0.4024 | 0.4458 | 0.3963 | 0.4355 | 991,069 | +0.03(+6.61%) |
Jul 09, 2018 | 0.3842 | 0.3969 | 0.3823 | 0.4085 | 1,067,648 | +0.03(+7.32%) |
Jul 06, 2018 | 0.3982 | 0.3982 | 0.3776 | 0.3807 | 475,032 | -0.02(-4.41%) |
Jul 05, 2018 | 0.3708 | 0.4243 | 0.3708 | 0.3982 | 506,164 | +0.03(+9.39%) |
Jul 03, 2018 | 0.3640 | 0.3640 | 0.3640 | 0 | -0.04(-9.98%) | |
Jul 02, 2018 | 0.4325 | 0.4329 | 0.4024 | 0.4044 | 509,045 | -0.01(-3.44%) |
Jun 29, 2018 | 0.4394 | 0.4530 | 0.4133 | 0.4188 | 568,029 | -0.00(-0.16%) |
Jun 28, 2018 | 0.4257 | 0.4298 | 0.4154 | 0.4195 | 436,714 | -0.00(-0.59%) |
Jun 27, 2018 | 0.4532 | 0.4607 | 0.4087 | 0.4220 | 757,583 | -0.04(-7.73%) |
Jun 26, 2018 | 0.4600 | 0.4737 | 0.4532 | 0.4574 | 526,146 | -0.00(-0.58%) |
Jun 25, 2018 | 0.4676 | 0.4772 | 0.4600 | 0.4600 | 840,732 | +0.01(+1.52%) |
Jun 22, 2018 | 0.4806 | 0.5026 | 0.4532 | 0.4532 | 12,514,121 | -0.05(-9.08%) |
Jun 21, 2018 | 0.5040 | 0.5150 | 0.4944 | 0.4984 | 871,366 | -0.01(-1.16%) |
Jun 20, 2018 | 0.4771 | 0.5150 | 0.4753 | 0.5043 | 988,772 | +0.03(+5.88%) |
Jun 19, 2018 | 0.4804 | 0.4839 | 0.4714 | 0.4762 | 1,266,242 | -0.00(-0.89%) |
Jun 18, 2018 | 0.4612 | 0.4839 | 0.4612 | 0.4805 | 944,517 | +0.01(+2.84%) |
Jun 15, 2018 | 0.4772 | 0.4638 | 0.4672 | 436,078 | +0.00(+0.01%) | |
Jun 14, 2018 | 0.4742 | 0.4805 | 0.4611 | 0.4672 | 628,478 | -0.01(-2.06%) |
Jun 13, 2018 | 0.4738 | 0.4770 | 0.4726 | 0.4770 | 260,446 | +0.00(+0.44%) |
Jun 12, 2018 | 0.4699 | 0.4833 | 0.4699 | 0.4749 | 158,211 | -0.01(-2.65%) |
Jun 11, 2018 | 0.4738 | 0.4885 | 0.4621 | 0.4879 | 764,236 | +0.01(+2.94%) |
Jun 08, 2018 | 0.4852 | 0.4885 | 0.4738 | 0.4739 | 244,291 | -0.01(-2.34%) |
Jun 07, 2018 | 0.4872 | 0.4935 | 0.4852 | 0.4853 | 277,871 | +0.00(+0.32%) |
Jun 06, 2018 | 0.4833 | 0.4837 | 443,215 | -0.00(-0.71%) | ||
Jun 05, 2018 | 0.4939 | 0.4997 | 0.4805 | 0.4872 | 270,301 | -0.00(-0.44%) |
Jun 04, 2018 | 0.5053 | 0.5072 | 0.4886 | 0.4893 | 160,427 | -0.02(-3.74%) |