Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.060 | 1.130 | 31,005 | +0.08(+7.62%) | ||
Jun 28, 2018 | 1.040 | 1.080 | 1.040 | 1.050 | 19,557 | +0.00(+0.00%) |
Jun 27, 2018 | 1.072 | 1.081 | 1.010 | 1.050 | 45,999 | -0.02(-1.79%) |
Jun 26, 2018 | 1.110 | 1.110 | 1.060 | 1.069 | 27,218 | +0.01(+0.86%) |
Jun 25, 2018 | 1.060 | 1.120 | 1.050 | 1.060 | 53,070 | -0.01(-0.93%) |
Jun 22, 2018 | 1.090 | 1.140 | 1.050 | 1.070 | 69,703 | -0.03(-2.73%) |
Jun 21, 2018 | 1.180 | 1.250 | 1.080 | 1.100 | 115,069 | -0.05(-4.35%) |
Jun 20, 2018 | 1.100 | 1.220 | 1.070 | 1.150 | 189,694 | +0.09(+8.49%) |
Jun 19, 2018 | 1.010 | 1.110 | 0.9620 | 1.060 | 154,113 | +0.05(+4.95%) |
Jun 18, 2018 | 1.020 | 1.070 | 1.010 | 1.010 | 34,091 | -0.02(-2.40%) |
Jun 15, 2018 | 1.060 | 1.060 | 1.035 | 76,347 | -0.03(-2.39%) | |
Jun 14, 2018 | 1.080 | 1.110 | 1.050 | 1.060 | 38,437 | -0.02(-1.84%) |
Jun 13, 2018 | 1.100 | 1.140 | 1.050 | 1.080 | 203,734 | +0.02(+1.89%) |
Jun 12, 2018 | 1.070 | 1.141 | 1.050 | 1.060 | 64,664 | -0.01(-0.93%) |
Jun 11, 2018 | 1.130 | 1.140 | 1.070 | 1.070 | 101,310 | -0.07(-6.14%) |
Jun 08, 2018 | 1.180 | 1.210 | 1.130 | 1.140 | 139,626 | -0.05(-4.20%) |
Jun 07, 2018 | 1.260 | 1.260 | 1.130 | 1.190 | 162,650 | -0.04(-3.25%) |
Jun 06, 2018 | 1.220 | 1.230 | 165,231 | -0.09(-6.82%) | ||
Jun 05, 2018 | 1.250 | 1.460 | 1.180 | 1.320 | 892,989 | -0.31(-19.02%) |
Jun 04, 2018 | 1.500 | 2.200 | 1.431 | 1.630 | 1,664,582 | +0.27(+19.86%) |
Jun 01, 2018 | 1.250 | 1.416 | 1.250 | 1.360 | 107,787 | +0.11(+8.80%) |
May 31, 2018 | 1.340 | 1.380 | 1.250 | 1.250 | 121,993 | +0.00(+0.00%) |
May 30, 2018 | 1.250 | 1.280 | 1.180 | 1.250 | 70,216 | +0.01(+0.81%) |
May 29, 2018 | 1.180 | 1.250 | 1.141 | 1.240 | 93,651 | +0.06(+5.08%) |
May 25, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
May 24, 2018 | 1.100 | 1.240 | 1.082 | 1.150 | 109,252 | +0.03(+2.68%) |
May 23, 2018 | 1.030 | 1.519 | 1.000 | 1.120 | 669,117 | +0.12(+12.00%) |
May 22, 2018 | 1.000 | 1.010 | 0.9400 | 1.000 | 81,349 | +0.05(+5.81%) |
May 21, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9451 | 53,649 | -0.00(-0.52%) |
May 18, 2018 | 0.9765 | 1.050 | 0.9301 | 0.9500 | 49,445 | +0.02(+2.15%) |
May 17, 2018 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 43,588 | +0.04(+4.49%) |
May 16, 2018 | 0.8500 | 0.9300 | 0.8500 | 0.8900 | 35,632 | +0.02(+2.29%) |
May 15, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8701 | 74,698 | -0.03(-3.32%) |
May 14, 2018 | 0.8900 | 0.9297 | 0.8734 | 0.9000 | 70,096 | -0.04(-4.55%) |
May 11, 2018 | 1.060 | 1.060 | 0.7899 | 0.9429 | 145,511 | -0.12(-10.97%) |
May 10, 2018 | 1.070 | 1.120 | 1.001 | 1.059 | 102,313 | -0.01(-1.02%) |
May 09, 2018 | 1.100 | 1.120 | 1.021 | 1.070 | 101,535 | -0.03(-2.73%) |
May 08, 2018 | 1.050 | 1.100 | 1.050 | 1.100 | 64,023 | +0.07(+6.80%) |
May 07, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 71,593 | +0.02(+1.98%) |
May 04, 2018 | 1.040 | 1.050 | 0.9801 | 1.010 | 89,061 | -0.04(-3.81%) |
May 03, 2018 | 1.040 | 1.090 | 1.040 | 1.050 | 86,267 | +0.00(+0.00%) |
May 02, 2018 | 1.100 | 1.100 | 1.040 | 1.050 | 62,967 | -0.02(-1.90%) |
May 01, 2018 | 1.030 | 1.080 | 1.000 | 1.070 | 254,203 | +0.04(+3.85%) |
Apr 30, 2018 | 1.100 | 1.141 | 1.020 | 1.031 | 72,338 | -0.07(-6.31%) |
Apr 27, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 91,827 | +0.03(+2.80%) |
Apr 26, 2018 | 1.080 | 1.180 | 1.070 | 1.070 | 137,992 | -0.02(-1.83%) |
Apr 25, 2018 | 1.040 | 1.110 | 1.010 | 1.090 | 70,792 | +0.04(+3.81%) |
Apr 24, 2018 | 1.050 | 1.079 | 1.010 | 1.050 | 96,480 | +0.00(+0.00%) |
Apr 23, 2018 | 1.200 | 1.200 | 1.000 | 1.050 | 151,813 | -0.11(-9.54%) |
Apr 20, 2018 | 1.190 | 1.230 | 1.150 | 1.161 | 193,526 | +0.00(+0.06%) |
Apr 19, 2018 | 1.230 | 1.230 | 1.110 | 1.160 | 116,814 | -0.08(-6.45%) |
Apr 18, 2018 | 1.300 | 1.350 | 1.150 | 1.240 | 409,192 | +0.01(+0.81%) |
Apr 17, 2018 | 1.140 | 1.250 | 1.090 | 1.230 | 718,176 | +0.09(+7.89%) |
Apr 16, 2018 | 1.200 | 1.200 | 1.077 | 1.140 | 386,292 | -0.09(-7.32%) |
Apr 13, 2018 | 0.9200 | 1.380 | 0.9200 | 1.230 | 5,711,178 | +0.33(+36.67%) |
Apr 12, 2018 | 0.8300 | 0.9227 | 0.8200 | 0.9000 | 387,735 | +0.07(+8.43%) |
Apr 11, 2018 | 0.8835 | 0.9000 | 0.7900 | 0.8300 | 259,931 | -0.01(-1.37%) |
Apr 10, 2018 | 0.9900 | 0.9900 | 0.8300 | 0.8415 | 122,366 | -0.11(-11.30%) |
Apr 09, 2018 | 0.9150 | 0.9670 | 0.9150 | 0.9487 | 131,052 | +0.08(+8.86%) |
Apr 06, 2018 | 0.9300 | 0.9700 | 0.8500 | 0.8715 | 311,089 | -0.06(-6.29%) |
Apr 05, 2018 | 1.090 | 1.090 | 0.9200 | 0.9300 | 473,631 | -0.16(-14.68%) |
Apr 04, 2018 | 0.8700 | 1.522 | 0.8700 | 1.090 | 4,638,209 | +0.27(+32.47%) |
Apr 03, 2018 | 0.6000 | 0.9200 | 0.6000 | 0.8228 | 1,480,113 | +0.21(+34.64%) |
Apr 02, 2018 | 0.7400 | 0.7400 | 0.6036 | 0.6111 | 154,279 | -0.14(-18.41%) |
Mar 29, 2018 | 0.7490 | 0.7490 | 0.7490 | 0 | -0.03(-3.97%) | |
Mar 28, 2018 | 0.7570 | 0.8400 | 0.7316 | 0.7800 | 88,868 | +0.04(+5.12%) |
Mar 27, 2018 | 0.8500 | 0.8500 | 0.7337 | 0.7420 | 93,841 | -0.02(-2.37%) |
Mar 26, 2018 | 0.8100 | 0.9100 | 0.7102 | 0.7600 | 645,632 | -0.03(-3.80%) |
Mar 23, 2018 | 0.6900 | 0.9100 | 0.6721 | 0.7900 | 502,447 | +0.07(+9.57%) |
Mar 22, 2018 | 0.6700 | 0.7220 | 0.6531 | 0.7210 | 119,532 | +0.05(+7.58%) |
Mar 21, 2018 | 0.6859 | 0.6980 | 0.6700 | 0.6702 | 45,698 | -0.00(-0.27%) |
Mar 20, 2018 | 0.7159 | 0.7301 | 0.6600 | 0.6720 | 165,751 | -0.02(-2.61%) |
Mar 19, 2018 | 0.6600 | 0.7400 | 0.6340 | 0.6900 | 532,247 | +0.10(+16.95%) |
Mar 16, 2018 | 0.6087 | 0.6300 | 0.5900 | 0.5900 | 63,735 | -0.02(-3.28%) |
Mar 15, 2018 | 0.6013 | 0.6150 | 0.5900 | 0.6100 | 52,873 | +0.01(+1.67%) |
Mar 14, 2018 | 0.6500 | 0.6500 | 0.5909 | 0.6000 | 76,532 | -0.02(-2.91%) |
Mar 13, 2018 | 0.6121 | 0.6318 | 0.6121 | 0.6180 | 19,324 | +0.01(+1.15%) |
Mar 12, 2018 | 0.6163 | 0.6563 | 0.6110 | 0.6110 | 10,785 | -0.01(-1.45%) |
Mar 09, 2018 | 0.6102 | 0.6491 | 0.6010 | 0.6200 | 116,517 | +0.02(+3.16%) |
Mar 08, 2018 | 0.5955 | 0.6194 | 0.5955 | 0.6010 | 12,427 | +0.01(+1.01%) |
Mar 07, 2018 | 0.6290 | 0.5950 | 52,233 | -0.02(-3.08%) | ||
Mar 06, 2018 | 0.6300 | 0.6300 | 0.5900 | 0.6139 | 63,743 | +0.00(+0.64%) |
Mar 05, 2018 | 0.6187 | 0.6700 | 0.5800 | 0.6100 | 601,376 | +0.00(+0.00%) |
Mar 02, 2018 | 0.6300 | 0.6700 | 0.5509 | 0.6100 | 81,627 | -0.01(-1.61%) |
Mar 01, 2018 | 0.6400 | 0.6700 | 0.6200 | 0.6200 | 103,104 | -0.02(-3.13%) |
Feb 28, 2018 | 0.6500 | 0.7500 | 0.6200 | 0.6400 | 379,113 | -0.01(-1.39%) |
Feb 27, 2018 | 0.6410 | 0.6796 | 0.6001 | 0.6490 | 112,188 | +0.01(+1.41%) |
Feb 26, 2018 | 0.6370 | 0.6400 | 0.5900 | 0.6400 | 83,735 | +0.02(+3.23%) |
Feb 23, 2018 | 0.5700 | 0.6520 | 0.5700 | 0.6200 | 109,929 | +0.04(+6.73%) |
Feb 22, 2018 | 0.5985 | 0.6200 | 0.5720 | 0.5809 | 24,389 | +0.01(+1.91%) |
Feb 21, 2018 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 9,870 | -0.01(-1.72%) |
Feb 20, 2018 | 0.5681 | 0.5999 | 0.5503 | 0.5800 | 11,413 | +0.02(+3.55%) |
Feb 16, 2018 | 0.5601 | 0.5601 | 0.5601 | 0 | -0.01(-1.74%) | |
Feb 15, 2018 | 0.5500 | 0.5775 | 0.5350 | 0.5700 | 8,947 | +0.02(+3.64%) |
Feb 14, 2018 | 0.5200 | 0.5800 | 0.5200 | 0.5500 | 20,568 | +0.01(+1.83%) |
Feb 13, 2018 | 0.5700 | 0.5700 | 0.5300 | 0.5401 | 7,293 | -0.01(-1.98%) |
Feb 12, 2018 | 0.5900 | 0.5900 | 0.5200 | 0.5510 | 15,911 | +0.00(+0.18%) |
Feb 09, 2018 | 0.5900 | 0.5900 | 0.5280 | 0.5500 | 21,190 | +0.00(+0.00%) |
Feb 08, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 45,513 | +0.00(+0.00%) |
Feb 07, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5500 | 21,061 | -0.01(-1.79%) |
Feb 06, 2018 | 0.5000 | 0.5901 | 0.5000 | 0.5600 | 83,052 | -0.02(-4.27%) |
Feb 05, 2018 | 0.6000 | 0.6436 | 0.5630 | 0.5850 | 138,727 | -0.05(-8.11%) |
Feb 02, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6366 | 41,780 | -0.00(-0.66%) |
Feb 01, 2018 | 0.6238 | 0.6821 | 0.6209 | 0.6408 | 80,810 | +0.02(+3.16%) |
Jan 31, 2018 | 0.6467 | 0.6800 | 0.6000 | 0.6212 | 159,435 | -0.04(-6.06%) |
Jan 30, 2018 | 0.6800 | 0.6997 | 0.6165 | 0.6613 | 59,811 | -0.01(-1.30%) |
Jan 29, 2018 | 0.6500 | 0.7100 | 0.6310 | 0.6700 | 77,096 | -0.01(-1.49%) |
Jan 26, 2018 | 0.7227 | 0.7227 | 0.6801 | 0.6801 | 32,956 | -0.03(-4.71%) |
Jan 25, 2018 | 0.7326 | 0.7699 | 0.7106 | 0.7137 | 91,334 | -0.03(-4.20%) |
Jan 24, 2018 | 0.7252 | 0.7699 | 0.7109 | 0.7450 | 176,993 | +0.03(+3.76%) |
Jan 23, 2018 | 0.7145 | 0.7298 | 0.7000 | 0.7180 | 43,634 | +0.02(+2.57%) |
Jan 22, 2018 | 0.7086 | 0.7359 | 0.6800 | 0.7000 | 80,844 | -0.03(-4.11%) |
Jan 19, 2018 | 0.7390 | 0.7412 | 0.6980 | 0.7300 | 331,983 | -0.01(-1.35%) |
Jan 18, 2018 | 0.7400 | 0.7780 | 0.7271 | 0.7400 | 93,866 | +0.02(+2.62%) |
Jan 17, 2018 | 0.7500 | 0.8200 | 0.7210 | 0.7211 | 261,153 | -0.05(-6.36%) |
Jan 16, 2018 | 0.7070 | 0.8299 | 0.7070 | 0.7701 | 890,303 | +0.08(+11.27%) |
Jan 12, 2018 | 0.6921 | 0.6921 | 0.6921 | 0 | +0.02(+2.32%) | |
Jan 11, 2018 | 0.6800 | 0.7500 | 0.6692 | 0.6764 | 235,692 | +0.02(+2.48%) |
Jan 10, 2018 | 0.6690 | 0.6600 | 244,964 | +0.02(+3.11%) | ||
Jan 09, 2018 | 0.6464 | 0.6767 | 0.5920 | 0.6401 | 126,918 | +0.00(+0.27%) |
Jan 08, 2018 | 0.6090 | 0.6887 | 0.5931 | 0.6384 | 353,443 | +0.03(+5.00%) |
Jan 05, 2018 | 0.6251 | 0.6251 | 0.5931 | 0.6080 | 39,167 | -0.00(-0.49%) |
Jan 04, 2018 | 0.5816 | 0.6271 | 0.5816 | 0.6110 | 99,060 | +0.00(+0.15%) |
Jan 03, 2018 | 0.5978 | 0.6198 | 0.5800 | 0.6101 | 58,861 | +0.01(+1.68%) |
Jan 02, 2018 | 0.6000 | 0.6800 | 0.5927 | 0.6000 | 372,647 | -0.01(-1.01%) |
Dec 29, 2017 | 0.6061 | 0.6061 | 0.6061 | 0 | +0.02(+3.59%) | |
Dec 28, 2017 | 0.6287 | 0.6500 | 0.5502 | 0.5851 | 168,963 | -0.04(-5.86%) |
Dec 27, 2017 | 0.6502 | 0.6596 | 0.6060 | 0.6215 | 253,323 | -0.04(-6.54%) |
Dec 26, 2017 | 0.6300 | 0.6890 | 0.6300 | 0.6650 | 251,925 | -0.01(-0.75%) |
Dec 22, 2017 | 0.5940 | 0.7499 | 0.5800 | 0.6700 | 1,421,031 | +0.06(+9.84%) |
Dec 21, 2017 | 0.6000 | 0.6300 | 0.5701 | 0.6100 | 349,371 | +0.02(+3.64%) |
Dec 20, 2017 | 0.5530 | 0.6100 | 0.5500 | 0.5886 | 508,412 | +0.05(+8.54%) |
Dec 19, 2017 | 0.5871 | 0.5871 | 0.5422 | 0.5423 | 93,027 | -0.04(-6.34%) |
Dec 18, 2017 | 0.5346 | 0.6000 | 0.5338 | 0.5790 | 248,574 | +0.04(+7.22%) |
Dec 15, 2017 | 0.5225 | 0.5475 | 0.5200 | 0.5400 | 79,550 | +0.02(+3.85%) |
Dec 14, 2017 | 0.5198 | 0.5900 | 0.5082 | 0.5200 | 379,204 | -0.00(-0.02%) |
Dec 13, 2017 | 0.5350 | 0.5600 | 0.5200 | 0.5201 | 102,256 | -0.04(-6.49%) |
Dec 12, 2017 | 0.5200 | 0.6280 | 0.5200 | 0.5562 | 851,976 | +0.03(+5.28%) |
Dec 11, 2017 | 0.5117 | 0.5860 | 0.5117 | 0.5283 | 473,985 | -0.00(-0.32%) |
Dec 08, 2017 | 0.5800 | 0.6500 | 0.5200 | 0.5300 | 1,281,416 | -0.03(-5.84%) |
Dec 07, 2017 | 0.5000 | 0.5899 | 0.4700 | 0.5629 | 627,563 | +0.07(+13.60%) |
Dec 06, 2017 | 0.4994 | 0.5251 | 0.4818 | 0.4955 | 86,596 | -0.01(-2.84%) |
Dec 05, 2017 | 0.4800 | 0.5301 | 0.4800 | 0.5100 | 196,597 | +0.00(+0.00%) |
Dec 04, 2017 | 0.5194 | 0.5350 | 0.5051 | 0.5100 | 239,850 | -0.02(-3.24%) |
Dec 01, 2017 | 0.6000 | 0.6000 | 0.5200 | 0.5271 | 479,341 | -0.07(-12.15%) |
Nov 30, 2017 | 0.6050 | 0.6615 | 0.5600 | 0.6000 | 1,279,468 | -0.06(-9.09%) |
Nov 29, 2017 | 0.5500 | 1.090 | 0.5200 | 0.6600 | 8,740,887 | +0.15(+29.41%) |
Nov 28, 2017 | 0.4800 | 0.5400 | 0.4600 | 0.5100 | 343,694 | +0.04(+8.51%) |
Nov 27, 2017 | 0.4590 | 0.4796 | 0.4400 | 0.4700 | 77,117 | +0.01(+2.17%) |
Nov 24, 2017 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 25,951 | +0.02(+4.31%) |
Nov 22, 2017 | 0.4300 | 0.4600 | 0.4300 | 0.4410 | 14,603 | +0.00(+0.23%) |
Nov 21, 2017 | 0.4488 | 0.4600 | 0.4294 | 0.4400 | 66,462 | -0.00(-0.29%) |
Nov 20, 2017 | 0.4700 | 0.5300 | 0.4330 | 0.4413 | 423,484 | -0.02(-4.07%) |
Nov 17, 2017 | 0.4326 | 0.4600 | 0.4258 | 0.4600 | 54,776 | +0.03(+6.98%) |
Nov 16, 2017 | 0.4300 | 0.4593 | 0.4111 | 0.4300 | 173,411 | +0.00(+0.07%) |
Nov 15, 2017 | 0.4888 | 0.4900 | 0.4000 | 0.4297 | 221,197 | -0.05(-11.27%) |
Nov 14, 2017 | 0.4200 | 0.5200 | 0.4102 | 0.4843 | 379,951 | +0.03(+6.91%) |
Nov 13, 2017 | 0.4801 | 0.5100 | 0.4332 | 0.4530 | 99,319 | -0.08(-14.69%) |
Nov 10, 2017 | 0.4200 | 0.6549 | 0.4200 | 0.5310 | 1,520,379 | +0.10(+23.55%) |
Nov 09, 2017 | 0.4010 | 0.4888 | 0.4010 | 0.4298 | 54,250 | +0.03(+7.18%) |
Nov 08, 2017 | 0.4000 | 0.4102 | 0.4000 | 0.4010 | 17,125 | -0.01(-2.43%) |
Nov 07, 2017 | 0.4100 | 0.4110 | 0.4100 | 0.4110 | 444 | +0.00(+0.24%) |
Nov 06, 2017 | 0.4488 | 0.4500 | 0.4100 | 0.4100 | 18,646 | -0.05(-10.32%) |
Nov 03, 2017 | 0.4150 | 0.5200 | 0.4150 | 0.4572 | 381,091 | +0.04(+10.22%) |
Nov 02, 2017 | 0.4112 | 0.4148 | 0.4000 | 0.4148 | 1,406 | +0.01(+3.70%) |
Nov 01, 2017 | 0.4147 | 0.4150 | 0.3900 | 0.4000 | 27,658 | -0.01(-3.61%) |
Oct 31, 2017 | 0.4000 | 0.4153 | 0.4000 | 0.4150 | 5,996 | +0.01(+3.72%) |
Oct 30, 2017 | 0.4150 | 0.4150 | 0.4001 | 0.4001 | 4,293 | -0.01(-2.41%) |
Oct 27, 2017 | 0.4061 | 0.4153 | 0.4000 | 0.4100 | 4,145 | +0.01(+2.50%) |
Oct 26, 2017 | 0.4000 | 0.4153 | 0.4000 | 0.4000 | 7,875 | +0.00(+0.00%) |
Oct 25, 2017 | 0.4000 | 0.4095 | 0.4000 | 0.4000 | 2,719 | +0.00(+0.00%) |
Oct 24, 2017 | 0.4279 | 0.4279 | 0.3815 | 0.4000 | 41,301 | -0.03(-6.87%) |
Oct 23, 2017 | 0.4200 | 0.4295 | 0.4100 | 0.4295 | 3,011 | +0.03(+7.37%) |
Oct 20, 2017 | 0.4037 | 0.4106 | 0.4000 | 0.4000 | 17,014 | -0.00(-0.92%) |
Oct 19, 2017 | 0.4099 | 0.4099 | 0.3812 | 0.4037 | 83,573 | -0.01(-1.51%) |
Oct 18, 2017 | 0.4200 | 0.4300 | 0.4000 | 0.4099 | 11,825 | -0.01(-2.40%) |
Oct 17, 2017 | 0.4310 | 0.4310 | 0.4000 | 0.4200 | 74,199 | -0.01(-2.10%) |
Oct 16, 2017 | 0.4200 | 0.4290 | 0.4070 | 0.4290 | 45,376 | +0.02(+4.63%) |
Oct 13, 2017 | 0.4211 | 0.4290 | 0.4000 | 0.4100 | 53,541 | +0.01(+2.45%) |
Oct 12, 2017 | 0.4206 | 0.4600 | 0.4002 | 0.4002 | 103,410 | -0.03(-6.93%) |
Oct 11, 2017 | 0.4326 | 0.5800 | 0.4226 | 0.4300 | 1,243,884 | +0.00(+0.00%) |
Oct 10, 2017 | 0.4499 | 0.4499 | 0.4226 | 0.4300 | 29,059 | -0.01(-2.27%) |
Oct 09, 2017 | 0.4590 | 0.4590 | 0.4205 | 0.4400 | 19,435 | +0.01(+2.33%) |
Oct 06, 2017 | 0.4410 | 0.4500 | 0.4300 | 0.4300 | 18,802 | +0.01(+2.38%) |
Oct 05, 2017 | 0.4554 | 0.4900 | 0.4170 | 0.4200 | 159,426 | -0.03(-5.62%) |
Oct 04, 2017 | 0.4500 | 0.4600 | 0.4401 | 0.4450 | 59,696 | -0.01(-1.11%) |
Oct 03, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 22,424 | +0.00(+0.56%) |
Oct 02, 2017 | 0.4500 | 0.4900 | 0.4402 | 0.4475 | 72,807 | -0.03(-6.58%) |
Sep 29, 2017 | 0.5000 | 0.5315 | 0.4500 | 0.4790 | 66,846 | -0.01(-2.44%) |
Sep 28, 2017 | 0.4653 | 0.7200 | 0.4653 | 0.4910 | 721,604 | +0.00(+0.20%) |
Sep 27, 2017 | 0.4500 | 0.5000 | 0.4325 | 0.4900 | 55,221 | +0.03(+7.48%) |
Sep 26, 2017 | 0.4700 | 0.4700 | 0.4325 | 0.4559 | 44,124 | -0.01(-2.59%) |
Sep 25, 2017 | 0.4344 | 0.4900 | 0.4310 | 0.4680 | 84,208 | +0.02(+4.00%) |
Sep 21, 2017 | 0.4500 | 66 | +0.01(+2.27%) | |||
Sep 20, 2017 | 0.4483 | 0.4600 | 0.4400 | 0.4400 | 21,534 | +0.01(+1.27%) |
Sep 19, 2017 | 0.4625 | 0.4850 | 0.4345 | 0.4345 | 7,905 | -0.01(-1.25%) |
Sep 18, 2017 | 0.4499 | 0.4499 | 0.4344 | 0.4400 | 2,367 | -0.01(-2.22%) |
Sep 15, 2017 | 0.4503 | 0.4600 | 0.4322 | 0.4500 | 3,764 | -0.01(-2.70%) |
Sep 14, 2017 | 0.4614 | 0.4625 | 0.4210 | 0.4625 | 11,539 | +0.00(+0.06%) |
Sep 13, 2017 | 0.4222 | 0.4889 | 0.4222 | 0.4622 | 5,429 | -0.02(-3.71%) |
Sep 12, 2017 | 0.4200 | 0.4899 | 0.4200 | 0.4800 | 13,830 | +0.02(+5.49%) |
Sep 11, 2017 | 0.4550 | 0.4700 | 0.4350 | 0.4550 | 6,788 | +0.00(+0.89%) |
Sep 08, 2017 | 0.4600 | 0.4900 | 0.4300 | 0.4510 | 27,711 | -0.02(-4.04%) |
Sep 07, 2017 | 0.4777 | 0.4997 | 0.4700 | 0.4700 | 18,849 | +0.02(+4.44%) |
Sep 06, 2017 | 0.4580 | 0.4580 | 0.4500 | 0.4500 | 13,376 | +0.02(+4.65%) |
Sep 05, 2017 | 0.4500 | 0.4584 | 0.4200 | 0.4300 | 35,239 | -0.02(-4.19%) |
Sep 01, 2017 | 0.4700 | 0.4700 | 0.4401 | 0.4488 | 14,145 | +0.02(+4.11%) |
Aug 31, 2017 | 0.4309 | 0.4598 | 0.4309 | 0.4311 | 13,171 | -0.04(-8.45%) |
Aug 30, 2017 | 0.4732 | 0.4889 | 0.4700 | 0.4709 | 2,109 | +0.00(+0.19%) |
Aug 29, 2017 | 0.4650 | 0.4976 | 0.4650 | 0.4700 | 9,008 | +0.01(+2.40%) |
Aug 28, 2017 | 0.5296 | 0.5296 | 0.4000 | 0.4590 | 57,608 | -0.03(-6.90%) |
Aug 25, 2017 | 0.5430 | 0.5430 | 0.4820 | 0.4930 | 6,230 | -0.01(-1.42%) |
Aug 24, 2017 | 0.5189 | 0.5189 | 0.4897 | 0.5001 | 72,205 | -0.01(-1.94%) |
Aug 23, 2017 | 0.5200 | 0.5600 | 0.5100 | 0.5100 | 6,998 | +0.00(+0.00%) |
Aug 22, 2017 | 0.5012 | 0.5274 | 0.5012 | 0.5100 | 42,006 | -0.03(-5.06%) |
Aug 21, 2017 | 0.5350 | 0.5500 | 0.5063 | 0.5372 | 35,997 | +0.02(+3.31%) |
Aug 18, 2017 | 0.5500 | 0.5500 | 0.5010 | 0.5200 | 77,080 | -0.03(-5.45%) |
Aug 17, 2017 | 0.5300 | 0.6300 | 0.5250 | 0.5500 | 443,796 | +0.01(+1.85%) |
Aug 16, 2017 | 0.5300 | 0.5520 | 0.5236 | 0.5400 | 22,698 | +0.01(+1.89%) |
Aug 15, 2017 | 0.5200 | 0.5300 | 0.5097 | 0.5300 | 51,066 | +0.01(+1.92%) |
Aug 14, 2017 | 0.5200 | 0.5509 | 0.4900 | 0.5200 | 47,418 | -0.01(-1.89%) |
Aug 11, 2017 | 0.5100 | 0.5421 | 0.5100 | 0.5300 | 3,154 | +0.00(+0.00%) |
Aug 10, 2017 | 0.5400 | 0.5400 | 0.5203 | 0.5300 | 4,738 | +0.00(+0.00%) |
Aug 09, 2017 | 0.5582 | 0.5998 | 0.5294 | 0.5300 | 46,616 | -0.03(-5.34%) |
Aug 08, 2017 | 0.5680 | 0.5797 | 0.5599 | 0.5599 | 905 | +0.00(+0.00%) |
Aug 07, 2017 | 0.5500 | 0.6000 | 0.5442 | 0.5599 | 5,605 | -0.04(-6.61%) |
Aug 04, 2017 | 0.5148 | 0.5995 | 0.5148 | 0.5995 | 18,047 | +0.04(+6.31%) |
Aug 03, 2017 | 0.5300 | 0.5639 | 0.5300 | 0.5639 | 16,984 | +0.00(+0.70%) |
Aug 02, 2017 | 0.5305 | 0.5729 | 0.5300 | 0.5600 | 13,893 | -0.03(-5.08%) |
Aug 01, 2017 | 0.5460 | 0.6000 | 0.5397 | 0.5900 | 29,111 | +0.03(+6.08%) |
Jul 31, 2017 | 0.5500 | 0.5600 | 0.5200 | 0.5562 | 72,598 | -0.00(-0.68%) |
Jul 28, 2017 | 0.5700 | 0.5798 | 0.5510 | 0.5600 | 5,383 | -0.01(-1.75%) |
Jul 27, 2017 | 0.5701 | 0.5701 | 0.5597 | 0.5700 | 26,738 | +0.00(+0.00%) |
Jul 26, 2017 | 0.5700 | 0.6000 | 0.5650 | 0.5700 | 20,351 | -0.01(-0.87%) |
Jul 25, 2017 | 0.5750 | 0.6050 | 0.5750 | 0.5750 | 38,370 | -0.02(-3.23%) |
Jul 24, 2017 | 0.5797 | 0.6100 | 0.5797 | 0.5942 | 107,708 | +0.03(+6.11%) |
Jul 21, 2017 | 0.6200 | 0.6200 | 0.5510 | 0.5600 | 40,809 | -0.01(-1.94%) |
Jul 20, 2017 | 0.5751 | 0.5752 | 0.5513 | 0.5711 | 37,217 | +0.00(+0.19%) |
Jul 19, 2017 | 0.5977 | 0.6090 | 0.5700 | 0.5700 | 50,391 | -0.01(-1.72%) |
Jul 18, 2017 | 0.6463 | 0.6463 | 0.5700 | 0.5800 | 61,089 | -0.04(-5.78%) |
Jul 17, 2017 | 0.6200 | 0.6670 | 0.5810 | 0.6156 | 181,801 | +0.05(+8.00%) |
Jul 14, 2017 | 0.6201 | 0.6600 | 0.5700 | 0.5700 | 139,304 | -0.05(-8.08%) |
Jul 13, 2017 | 0.6510 | 0.7301 | 0.6200 | 0.6201 | 275,555 | -0.12(-16.20%) |
Jul 12, 2017 | 0.5900 | 1.290 | 0.5800 | 0.7400 | 2,534,965 | +0.17(+29.82%) |
Jul 11, 2017 | 0.5301 | 0.5900 | 0.5300 | 0.5700 | 10,642 | +0.04(+7.55%) |
Jul 10, 2017 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 796 | -0.02(-2.93%) |
Jul 07, 2017 | 0.5460 | 0.5900 | 0.5260 | 0.5460 | 8,432 | +0.03(+5.00%) |
Jul 06, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 1,977 | -0.02(-3.70%) |
Jul 05, 2017 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 84,849 | -0.03(-5.06%) |