Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.0259 | 0.0265 | 0.0250 | 0.0264 | 428,940 | +0.00(+0.76%) |
Jul 30, 2019 | 0.0278 | 0.0280 | 0.0211 | 0.0262 | 2,656,715 | -0.00(-6.09%) |
Jul 29, 2019 | 0.0280 | 0.0299 | 0.0275 | 0.0279 | 711,000 | +0.00(+0.72%) |
Jul 26, 2019 | 0.0260 | 0.0299 | 0.0200 | 0.0277 | 4,681,100 | +0.00(+15.42%) |
Jul 25, 2019 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 797,687 | -0.00(-14.29%) |
Jul 24, 2019 | 0.0280 | 0.0280 | 0.0253 | 0.0280 | 449,905 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0279 | 0.0280 | 0.0266 | 0.0280 | 955,404 | +0.00(+0.36%) |
Jul 22, 2019 | 0.0310 | 0.0319 | 0.0272 | 0.0279 | 1,294,784 | -0.00(-8.52%) |
Jul 19, 2019 | 0.0340 | 0.0340 | 0.0292 | 0.0305 | 475,600 | +0.00(+5.17%) |
Jul 18, 2019 | 0.0289 | 0.0300 | 0.0280 | 0.0290 | 330,428 | +0.00(+0.35%) |
Jul 17, 2019 | 0.0290 | 0.0299 | 0.0280 | 0.0289 | 381,630 | -0.00(-3.34%) |
Jul 16, 2019 | 0.0309 | 0.0310 | 0.0280 | 0.0299 | 1,623,985 | -0.00(-2.92%) |
Jul 15, 2019 | 0.0337 | 0.0337 | 0.0290 | 0.0308 | 738,495 | -0.00(-0.65%) |
Jul 12, 2019 | 0.0335 | 0.0335 | 0.0290 | 0.0310 | 1,004,800 | +0.00(+0.00%) |
Jul 11, 2019 | 0.0304 | 0.0329 | 0.0263 | 0.0310 | 887,838 | +0.00(+6.90%) |
Jul 10, 2019 | 0.0300 | 0.0320 | 0.0281 | 0.0290 | 940,706 | +0.00(+3.57%) |
Jul 09, 2019 | 0.0379 | 0.0379 | 0.0255 | 0.0280 | 1,048,314 | +0.00(+1.82%) |
Jul 08, 2019 | 0.0290 | 0.0323 | 0.0230 | 0.0275 | 2,710,566 | -0.00(-4.84%) |
Jul 05, 2019 | 0.0331 | 0.0331 | 0.0265 | 0.0289 | 1,079,800 | -0.00(-11.62%) |
Jul 03, 2019 | 0.0340 | 0.0340 | 0.0318 | 0.0327 | 420,100 | -0.00(-3.54%) |
Jul 02, 2019 | 0.0330 | 0.0340 | 0.0310 | 0.0339 | 631,053 | +0.00(+1.19%) |
Jul 01, 2019 | 0.0330 | 0.0353 | 0.0321 | 0.0335 | 1,362,606 | +0.00(+1.21%) |
Jun 28, 2019 | 0.0335 | 0.0335 | 0.0300 | 0.0331 | 1,594,900 | -0.00(-1.19%) |
Jun 27, 2019 | 0.0345 | 0.0360 | 0.0301 | 0.0335 | 1,934,450 | -0.00(-2.90%) |
Jun 26, 2019 | 0.0358 | 0.0365 | 0.0340 | 0.0345 | 1,182,322 | -0.00(-0.86%) |
Jun 25, 2019 | 0.0380 | 0.0395 | 0.0330 | 0.0348 | 1,658,983 | -0.00(-7.20%) |
Jun 24, 2019 | 0.0399 | 0.0401 | 0.0366 | 0.0375 | 1,416,907 | -0.00(-5.06%) |
Jun 21, 2019 | 0.0388 | 0.0400 | 0.0381 | 0.0395 | 2,478,100 | +0.00(+1.80%) |
Jun 20, 2019 | 0.0316 | 0.0393 | 0.0310 | 0.0388 | 4,071,514 | +0.01(+25.16%) |
Jun 19, 2019 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 2,011,159 | +0.00(+3.33%) |
Jun 18, 2019 | 0.0239 | 0.0314 | 0.0230 | 0.0300 | 5,237,242 | +0.01(+26.05%) |
Jun 17, 2019 | 0.0255 | 0.0263 | 0.0169 | 0.0238 | 16,941,756 | -0.00(-2.86%) |
Jun 14, 2019 | 0.0190 | 0.0249 | 0.0180 | 0.0245 | 5,274,900 | +0.01(+26.29%) |
Jun 13, 2019 | 0.0292 | 0.0294 | 0.0110 | 0.0194 | 42,751,884 | -0.02(-52.68%) |
Jun 12, 2019 | 0.0520 | 0.0520 | 0.0398 | 0.0410 | 2,850,792 | -0.01(-18.00%) |
Jun 11, 2019 | 0.0513 | 0.0544 | 0.0430 | 0.0500 | 641,829 | -0.00(-4.58%) |
Jun 10, 2019 | 0.0450 | 0.0529 | 0.0440 | 0.0524 | 1,303,715 | +0.01(+21.86%) |
Jun 07, 2019 | 0.0440 | 0.0450 | 0.0400 | 0.0430 | 2,402,300 | -0.00(-2.27%) |
Jun 06, 2019 | 0.0458 | 0.0475 | 0.0384 | 0.0440 | 3,571,129 | -0.00(-6.38%) |
Jun 05, 2019 | 0.0475 | 0.0499 | 0.0460 | 0.0470 | 3,388,062 | -0.00(-4.08%) |
Jun 04, 2019 | 0.0500 | 0.0526 | 0.0480 | 0.0490 | 1,460,171 | -0.00(-5.77%) |
Jun 03, 2019 | 0.0533 | 0.0564 | 0.0490 | 0.0520 | 2,662,577 | -0.00(-5.45%) |
May 31, 2019 | 0.0531 | 0.0600 | 0.0531 | 0.0550 | 116,900 | -0.00(-2.65%) |
May 30, 2019 | 0.0593 | 0.0593 | 0.0531 | 0.0565 | 590,802 | +0.00(+1.80%) |
May 29, 2019 | 0.0551 | 0.0600 | 0.0550 | 0.0555 | 688,424 | -0.01(-8.87%) |
May 28, 2019 | 0.0520 | 0.0630 | 0.0520 | 0.0609 | 774,776 | -0.00(-0.81%) |
May 24, 2019 | 0.0600 | 0.0637 | 0.0570 | 0.0614 | 287,300 | +0.00(+2.33%) |
May 23, 2019 | 0.0531 | 0.0635 | 0.0531 | 0.0600 | 770,453 | +0.00(+5.63%) |
May 22, 2019 | 0.0518 | 0.0590 | 0.0515 | 0.0568 | 859,678 | +0.00(+9.44%) |
May 21, 2019 | 0.0570 | 0.0570 | 0.0500 | 0.0519 | 514,735 | -0.00(-5.12%) |
May 20, 2019 | 0.0551 | 0.0551 | 0.0500 | 0.0547 | 1,369,455 | -0.00(-4.87%) |
May 17, 2019 | 0.0590 | 0.0590 | 0.0480 | 0.0575 | 965,200 | +0.00(+2.86%) |
May 16, 2019 | 0.0430 | 0.0560 | 0.0430 | 0.0559 | 1,110,543 | +0.00(+2.76%) |
May 15, 2019 | 0.0579 | 0.0598 | 0.0490 | 0.0544 | 1,040,104 | -0.01(-9.33%) |
May 14, 2019 | 0.0610 | 0.0620 | 0.0560 | 0.0600 | 785,559 | +0.00(+0.84%) |
May 13, 2019 | 0.0649 | 0.0650 | 0.0560 | 0.0595 | 717,934 | -0.00(-2.30%) |
May 10, 2019 | 0.0610 | 0.0610 | 0.0581 | 0.0609 | 482,400 | +0.00(+0.33%) |
May 09, 2019 | 0.0630 | 0.0630 | 0.0581 | 0.0607 | 591,842 | -0.00(-3.65%) |
May 08, 2019 | 0.0633 | 0.0670 | 0.0601 | 0.0630 | 470,794 | +0.00(+0.00%) |
May 07, 2019 | 0.0675 | 0.0678 | 0.0501 | 0.0630 | 2,092,996 | -0.00(-5.97%) |
May 06, 2019 | 0.0700 | 0.0726 | 0.0651 | 0.0670 | 908,107 | -0.00(-2.62%) |
May 03, 2019 | 0.0699 | 0.0699 | 0.0650 | 0.0688 | 1,257,200 | -0.00(-1.01%) |
May 02, 2019 | 0.0664 | 0.0705 | 0.0650 | 0.0695 | 1,136,416 | -0.00(-1.84%) |
May 01, 2019 | 0.0700 | 0.0709 | 0.0699 | 0.0708 | 774,857 | +0.00(+3.06%) |
Apr 30, 2019 | 0.0657 | 0.0690 | 0.0600 | 0.0687 | 1,830,739 | +0.00(+4.57%) |
Apr 29, 2019 | 0.0685 | 0.0688 | 0.0650 | 0.0657 | 484,994 | -0.00(-4.09%) |
Apr 26, 2019 | 0.0680 | 0.0685 | 0.0639 | 0.0685 | 1,036,400 | +0.00(+0.74%) |
Apr 25, 2019 | 0.0670 | 0.0728 | 0.0620 | 0.0680 | 2,835,349 | +0.00(+4.45%) |
Apr 24, 2019 | 0.0695 | 0.0700 | 0.0650 | 0.0651 | 1,222,289 | -0.00(-6.33%) |
Apr 23, 2019 | 0.0710 | 0.0740 | 0.0660 | 0.0695 | 1,828,822 | -0.00(-3.34%) |
Apr 22, 2019 | 0.0620 | 0.0735 | 0.0600 | 0.0719 | 4,315,948 | +0.01(+19.83%) |
Apr 18, 2019 | 0.0520 | 0.0690 | 0.0520 | 0.0600 | 5,700,500 | +0.01(+15.38%) |
Apr 17, 2019 | 0.0540 | 0.0540 | 0.0511 | 0.0520 | 1,701,063 | -0.00(-3.53%) |
Apr 16, 2019 | 0.0540 | 0.0540 | 0.0510 | 0.0539 | 964,378 | +0.00(+3.65%) |
Apr 15, 2019 | 0.0540 | 0.0549 | 0.0503 | 0.0520 | 1,654,158 | +0.00(+0.58%) |
Apr 12, 2019 | 0.0472 | 0.0539 | 0.0471 | 0.0517 | 3,777,500 | +0.00(+7.93%) |
Apr 11, 2019 | 0.0500 | 0.0500 | 0.0472 | 0.0479 | 2,603,509 | -0.00(-2.64%) |
Apr 10, 2019 | 0.0520 | 0.0520 | 0.0455 | 0.0492 | 2,593,328 | -0.00(-5.38%) |
Apr 09, 2019 | 0.0549 | 0.0549 | 0.0401 | 0.0520 | 4,197,632 | +0.00(+1.96%) |
Apr 08, 2019 | 0.0530 | 0.0549 | 0.0490 | 0.0510 | 3,181,981 | -0.00(-3.04%) |
Apr 05, 2019 | 0.0440 | 0.0549 | 0.0440 | 0.0526 | 7,194,900 | +0.01(+20.37%) |
Apr 04, 2019 | 0.0549 | 0.0600 | 0.0390 | 0.0437 | 50,087,248 | -0.01(-24.66%) |
Apr 03, 2019 | 0.0534 | 0.0600 | 0.0471 | 0.0580 | 15,099,883 | +0.00(+7.21%) |
Apr 02, 2019 | 0.0765 | 0.0765 | 0.0370 | 0.0541 | 36,107,808 | -0.02(-30.64%) |
Apr 01, 2019 | 0.1215 | 0.1220 | 0.0680 | 0.0780 | 34,637,356 | -0.09(-52.73%) |
Mar 29, 2019 | 0.1625 | 0.1875 | 0.1624 | 0.1650 | 3,652,200 | -0.02(-9.74%) |
Mar 28, 2019 | 0.1760 | 0.1920 | 0.1660 | 0.1828 | 4,880,750 | -0.00(-0.49%) |
Mar 27, 2019 | 0.1970 | 0.1970 | 0.1431 | 0.1837 | 9,493,411 | -0.01(-6.70%) |
Mar 26, 2019 | 0.1995 | 0.2000 | 0.1800 | 0.1969 | 5,485,236 | +0.00(+0.46%) |
Mar 25, 2019 | 0.1740 | 0.2000 | 0.1697 | 0.1960 | 7,163,592 | +0.03(+16.18%) |
Mar 22, 2019 | 0.1590 | 0.1690 | 0.1555 | 0.1687 | 2,954,200 | +0.01(+6.10%) |
Mar 21, 2019 | 0.1580 | 0.1600 | 0.1511 | 0.1590 | 3,147,145 | +0.00(+1.47%) |
Mar 20, 2019 | 0.1402 | 0.1642 | 0.1401 | 0.1567 | 7,525,530 | +0.02(+11.93%) |
Mar 19, 2019 | 0.1376 | 0.1400 | 0.1361 | 0.1400 | 2,753,588 | +0.00(+3.32%) |
Mar 18, 2019 | 0.1419 | 0.1420 | 0.1330 | 0.1355 | 1,035,229 | -0.01(-4.58%) |
Mar 15, 2019 | 0.1420 | 0.1440 | 0.1300 | 0.1420 | 3,420,000 | +0.00(+0.50%) |
Mar 14, 2019 | 0.1428 | 0.1480 | 0.1321 | 0.1413 | 4,126,170 | +0.00(+0.93%) |
Mar 13, 2019 | 0.1320 | 0.1450 | 0.1266 | 0.1400 | 4,571,672 | +0.01(+5.03%) |
Mar 12, 2019 | 0.1220 | 0.1366 | 0.1135 | 0.1333 | 6,903,051 | +0.02(+13.45%) |
Mar 11, 2019 | 0.0979 | 0.1183 | 0.0910 | 0.1175 | 8,643,970 | +0.02(+21.89%) |
Mar 08, 2019 | 0.0940 | 0.0970 | 0.0925 | 0.0964 | 965,300 | +0.01(+5.93%) |
Mar 07, 2019 | 0.0895 | 0.0950 | 0.0850 | 0.0910 | 1,330,254 | +0.01(+6.43%) |
Mar 06, 2019 | 0.0850 | 0.0880 | 0.0820 | 0.0855 | 1,309,899 | +0.00(+1.79%) |
Mar 05, 2019 | 0.0863 | 0.0879 | 0.0780 | 0.0840 | 847,264 | -0.00(-4.55%) |
Mar 04, 2019 | 0.0820 | 0.0895 | 0.0805 | 0.0880 | 4,162,996 | +0.01(+9.32%) |
Mar 01, 2019 | 0.0810 | 0.0840 | 0.0799 | 0.0805 | 668,400 | +0.00(+0.12%) |
Feb 28, 2019 | 0.0819 | 0.0819 | 0.0775 | 0.0804 | 1,143,382 | -0.00(-1.83%) |
Feb 27, 2019 | 0.0820 | 0.0840 | 0.0760 | 0.0819 | 933,709 | -0.00(-0.12%) |
Feb 26, 2019 | 0.0815 | 0.0829 | 0.0800 | 0.0820 | 722,829 | +0.00(+0.61%) |
Feb 25, 2019 | 0.0800 | 0.0830 | 0.0750 | 0.0815 | 1,935,572 | +0.01(+6.68%) |
Feb 22, 2019 | 0.0720 | 0.0775 | 0.0720 | 0.0764 | 1,243,300 | +0.00(+3.24%) |
Feb 21, 2019 | 0.0700 | 0.0745 | 0.0700 | 0.0740 | 704,250 | -0.00(-0.67%) |
Feb 20, 2019 | 0.0729 | 0.0749 | 0.0636 | 0.0745 | 1,111,222 | +0.00(+2.48%) |
Feb 19, 2019 | 0.0600 | 0.0727 | 0.0600 | 0.0727 | 1,989,190 | +0.00(+3.86%) |
Feb 15, 2019 | 0.0685 | 0.0700 | 0.0630 | 0.0700 | 503,600 | +0.00(+2.19%) |
Feb 14, 2019 | 0.0730 | 0.0745 | 0.0650 | 0.0685 | 4,129,805 | -0.00(-6.16%) |
Feb 13, 2019 | 0.0710 | 0.0760 | 0.0676 | 0.0730 | 3,517,498 | +0.00(+2.10%) |
Feb 12, 2019 | 0.0730 | 0.0778 | 0.0660 | 0.0715 | 1,645,483 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0770 | 0.0780 | 0.0690 | 0.0715 | 2,800,408 | -0.01(-7.14%) |
Feb 08, 2019 | 0.0768 | 0.0780 | 0.0692 | 0.0770 | 1,505,700 | +0.00(+0.26%) |
Feb 07, 2019 | 0.0800 | 0.0826 | 0.0701 | 0.0768 | 3,116,461 | -0.00(-1.29%) |
Feb 06, 2019 | 0.0745 | 0.0800 | 0.0651 | 0.0778 | 3,474,032 | +0.00(+4.15%) |
Feb 05, 2019 | 0.0720 | 0.0800 | 0.0670 | 0.0747 | 2,040,509 | +0.00(+4.48%) |
Feb 04, 2019 | 0.0645 | 0.0715 | 0.0645 | 0.0715 | 1,164,145 | +0.01(+10.51%) |
Feb 01, 2019 | 0.0581 | 0.0650 | 0.0581 | 0.0647 | 1,164,700 | +0.00(+2.86%) |
Jan 31, 2019 | 0.0628 | 0.0630 | 0.0582 | 0.0629 | 828,425 | +0.00(+1.45%) |
Jan 30, 2019 | 0.0580 | 0.0641 | 0.0540 | 0.0620 | 2,042,485 | +0.00(+6.90%) |
Jan 29, 2019 | 0.0595 | 0.0595 | 0.0552 | 0.0580 | 680,533 | -0.00(-1.69%) |
Jan 28, 2019 | 0.0640 | 0.0640 | 0.0555 | 0.0590 | 957,446 | -0.00(-2.64%) |
Jan 25, 2019 | 0.0530 | 0.0606 | 0.0514 | 0.0606 | 1,047,300 | +0.01(+14.34%) |
Jan 24, 2019 | 0.0495 | 0.0530 | 0.0495 | 0.0530 | 1,014,866 | +0.00(+3.92%) |
Jan 23, 2019 | 0.0500 | 0.0510 | 0.0477 | 0.0510 | 1,775,298 | +0.00(+6.47%) |
Jan 22, 2019 | 0.0480 | 0.0493 | 0.0450 | 0.0479 | 706,707 | -0.00(-1.24%) |
Jan 18, 2019 | 0.0465 | 0.0498 | 0.0440 | 0.0485 | 1,162,500 | +0.00(+6.59%) |
Jan 17, 2019 | 0.0400 | 0.0481 | 0.0400 | 0.0455 | 1,128,110 | +0.00(+5.81%) |
Jan 16, 2019 | 0.0434 | 0.0439 | 0.0380 | 0.0430 | 1,029,233 | +0.00(+10.26%) |
Jan 15, 2019 | 0.0390 | 0.0434 | 0.0344 | 0.0390 | 1,334,885 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0363 | 0.0390 | 0.0325 | 0.0390 | 1,971,424 | +0.00(+2.63%) |
Jan 11, 2019 | 0.0370 | 0.0380 | 0.0320 | 0.0380 | 1,006,600 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0396 | 0.0398 | 0.0362 | 0.0380 | 574,104 | -0.00(-6.17%) |
Jan 09, 2019 | 0.0385 | 0.0409 | 0.0351 | 0.0405 | 1,327,190 | +0.00(+4.38%) |
Jan 08, 2019 | 0.0400 | 0.0420 | 0.0370 | 0.0388 | 2,769,506 | -0.00(-3.72%) |
Jan 07, 2019 | 0.0445 | 0.0445 | 0.0401 | 0.0403 | 820,955 | -0.00(-9.44%) |
Jan 04, 2019 | 0.0450 | 0.0470 | 0.0445 | 0.0445 | 1,233,300 | -0.00(-0.89%) |
Jan 03, 2019 | 0.0525 | 0.0525 | 0.0410 | 0.0449 | 2,485,460 | -0.00(-5.87%) |
Jan 02, 2019 | 0.0464 | 0.0493 | 0.0452 | 0.0477 | 708,719 | +0.00(+2.80%) |
Dec 31, 2018 | 0.0478 | 0.0478 | 0.0373 | 0.0464 | 2,476,000 | -0.00(-2.32%) |
Dec 28, 2018 | 0.0500 | 0.0510 | 0.0470 | 0.0475 | 1,105,000 | -0.00(-1.86%) |
Dec 27, 2018 | 0.0499 | 0.0499 | 0.0400 | 0.0484 | 328,441 | +0.00(+7.56%) |
Dec 26, 2018 | 0.0411 | 0.0499 | 0.0300 | 0.0450 | 4,009,400 | +0.00(+7.14%) |
Dec 24, 2018 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 1,104,500 | -0.00(-9.29%) |
Dec 21, 2018 | 0.0480 | 0.0480 | 0.0435 | 0.0463 | 1,318,700 | -0.00(-3.54%) |
Dec 20, 2018 | 0.0470 | 0.0488 | 0.0465 | 0.0480 | 2,511,665 | -0.00(-0.83%) |
Dec 19, 2018 | 0.0485 | 0.0500 | 0.0452 | 0.0484 | 967,840 | -0.00(-2.81%) |
Dec 18, 2018 | 0.0479 | 0.0510 | 0.0477 | 0.0498 | 1,506,597 | +0.00(+4.18%) |
Dec 17, 2018 | 0.0456 | 0.0490 | 0.0450 | 0.0478 | 1,758,801 | -0.00(-2.25%) |
Dec 14, 2018 | 0.0510 | 0.0510 | 0.0456 | 0.0489 | 638,900 | -0.00(-4.12%) |
Dec 13, 2018 | 0.0490 | 0.0510 | 0.0451 | 0.0510 | 849,954 | +0.00(+4.29%) |
Dec 12, 2018 | 0.0490 | 0.0490 | 0.0421 | 0.0489 | 2,215,645 | +0.00(+6.77%) |
Dec 11, 2018 | 0.0494 | 0.0499 | 0.0450 | 0.0458 | 4,082,697 | -0.00(-8.40%) |
Dec 10, 2018 | 0.0519 | 0.0519 | 0.0491 | 0.0500 | 1,009,000 | -0.00(-3.66%) |
Dec 07, 2018 | 0.0483 | 0.0560 | 0.0483 | 0.0519 | 919,800 | +0.00(+0.00%) |
Dec 06, 2018 | 0.0571 | 0.0571 | 0.0516 | 0.0519 | 1,734,265 | -0.01(-8.95%) |
Dec 04, 2018 | 0.0570 | 0.0572 | 0.0550 | 0.0570 | 453,700 | +0.00(+1.60%) |
Dec 03, 2018 | 0.0544 | 0.0585 | 0.0520 | 0.0561 | 848,527 | -0.00(-1.23%) |
Nov 30, 2018 | 0.0590 | 0.0590 | 0.0560 | 0.0568 | 611,700 | -0.00(-2.07%) |
Nov 29, 2018 | 0.0573 | 0.0580 | 0.0560 | 0.0580 | 726,424 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 1,564,389 | +0.00(+0.00%) |
Nov 27, 2018 | 0.0572 | 0.0580 | 0.0560 | 0.0580 | 1,175,253 | +0.00(+0.00%) |
Nov 26, 2018 | 0.0561 | 0.0595 | 0.0561 | 0.0580 | 241,893 | -0.00(-0.85%) |
Nov 23, 2018 | 0.0593 | 0.0593 | 0.0580 | 0.0585 | 191,100 | +0.00(+0.86%) |
Nov 21, 2018 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+0.17%) | |
Nov 20, 2018 | 0.0554 | 0.0598 | 0.0554 | 0.0579 | 335,805 | -0.00(-2.69%) |
Nov 19, 2018 | 0.0600 | 0.0600 | 0.0553 | 0.0595 | 1,596,600 | -0.00(-2.46%) |
Nov 16, 2018 | 0.0550 | 0.0610 | 0.0550 | 0.0610 | 955,000 | +0.01(+10.91%) |
Nov 15, 2018 | 0.0590 | 0.0600 | 0.0528 | 0.0550 | 1,244,846 | -0.00(-8.33%) |
Nov 14, 2018 | 0.0610 | 0.0610 | 0.0555 | 0.0600 | 834,120 | -0.00(-1.64%) |
Nov 13, 2018 | 0.0610 | 0.0610 | 0.0561 | 0.0610 | 161,850 | +0.00(+0.83%) |
Nov 12, 2018 | 0.0600 | 0.0617 | 0.0580 | 0.0605 | 114,812 | +0.00(+0.83%) |
Nov 09, 2018 | 0.0540 | 0.0600 | 0.0501 | 0.0600 | 1,947,300 | +0.01(+11.11%) |
Nov 08, 2018 | 0.0589 | 0.0600 | 0.0521 | 0.0540 | 1,287,155 | -0.00(-6.90%) |
Nov 07, 2018 | 0.0560 | 0.0600 | 0.0556 | 0.0580 | 246,813 | +0.00(+3.57%) |
Nov 06, 2018 | 0.0550 | 0.0600 | 0.0512 | 0.0560 | 826,873 | +0.00(+1.82%) |
Nov 05, 2018 | 0.0565 | 0.0611 | 0.0510 | 0.0550 | 1,330,771 | -0.00(-0.72%) |
Nov 02, 2018 | 0.0599 | 0.0616 | 0.0551 | 0.0554 | 1,121,400 | -0.00(-7.51%) |
Nov 01, 2018 | 0.0617 | 0.0617 | 0.0599 | 0.0599 | 1,004,167 | -0.00(-2.92%) |
Oct 31, 2018 | 0.0617 | 0.0650 | 0.0591 | 0.0617 | 434,672 | +0.00(+4.40%) |
Oct 30, 2018 | 0.0627 | 0.0627 | 0.0591 | 0.0591 | 1,126,059 | -0.00(-4.98%) |
Oct 29, 2018 | 0.0610 | 0.0630 | 0.0550 | 0.0622 | 1,444,965 | +0.00(+0.32%) |
Oct 26, 2018 | 0.0600 | 0.0627 | 0.0600 | 0.0620 | 318,900 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0627 | 0.0627 | 0.0600 | 0.0620 | 591,079 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0589 | 0.0630 | 0.0589 | 0.0620 | 475,211 | +0.00(+0.00%) |
Oct 23, 2018 | 0.0641 | 0.0641 | 0.0583 | 0.0620 | 1,102,895 | -0.00(-3.28%) |
Oct 22, 2018 | 0.0678 | 0.0685 | 0.0570 | 0.0641 | 1,252,202 | -0.00(-4.90%) |
Oct 19, 2018 | 0.0600 | 0.0680 | 0.0565 | 0.0674 | 1,039,100 | +0.01(+12.33%) |
Oct 18, 2018 | 0.0625 | 0.0660 | 0.0555 | 0.0600 | 924,958 | -0.00(-6.98%) |
Oct 17, 2018 | 0.0620 | 0.0700 | 0.0550 | 0.0645 | 567,204 | +0.00(+4.03%) |
Oct 16, 2018 | 0.0599 | 0.0670 | 0.0531 | 0.0620 | 2,535,116 | +0.00(+3.33%) |
Oct 15, 2018 | 0.0679 | 0.0679 | 0.0550 | 0.0600 | 2,715,281 | -0.01(-9.09%) |
Oct 12, 2018 | 0.0700 | 0.0720 | 0.0635 | 0.0660 | 1,312,300 | -0.00(-4.35%) |
Oct 11, 2018 | 0.0710 | 0.0848 | 0.0660 | 0.0690 | 1,088,129 | -0.00(-1.43%) |
Oct 10, 2018 | 0.0765 | 0.0780 | 0.0650 | 0.0700 | 858,152 | -0.01(-7.89%) |
Oct 09, 2018 | 0.0700 | 0.0790 | 0.0620 | 0.0760 | 1,563,975 | +0.00(+2.98%) |
Oct 08, 2018 | 0.0810 | 0.0848 | 0.0670 | 0.0738 | 1,428,548 | -0.01(-7.75%) |
Oct 05, 2018 | 0.0880 | 0.0890 | 0.0650 | 0.0800 | 2,168,200 | -0.01(-6.98%) |
Oct 04, 2018 | 0.0750 | 0.0864 | 0.0700 | 0.0860 | 2,841,022 | +0.01(+16.22%) |
Oct 03, 2018 | 0.0675 | 0.0740 | 0.0675 | 0.0740 | 1,014,258 | +0.00(+6.63%) |
Oct 02, 2018 | 0.0660 | 0.0720 | 0.0650 | 0.0694 | 891,944 | +0.00(+5.15%) |
Oct 01, 2018 | 0.0699 | 0.0714 | 0.0650 | 0.0660 | 1,064,183 | -0.00(-5.58%) |
Sep 28, 2018 | 0.0670 | 0.0700 | 0.0660 | 0.0699 | 3,031,000 | +0.00(+2.95%) |
Sep 27, 2018 | 0.0625 | 0.0680 | 0.0601 | 0.0679 | 2,578,978 | +0.01(+9.69%) |
Sep 26, 2018 | 0.0580 | 0.0630 | 0.0550 | 0.0619 | 590,193 | +0.00(+6.72%) |
Sep 25, 2018 | 0.0550 | 0.0630 | 0.0481 | 0.0580 | 598,413 | +0.00(+3.57%) |
Sep 24, 2018 | 0.0639 | 0.0640 | 0.0452 | 0.0560 | 2,268,407 | -0.01(-12.36%) |
Sep 21, 2018 | 0.0605 | 0.0640 | 0.0525 | 0.0639 | 3,143,300 | +0.00(+5.62%) |
Sep 20, 2018 | 0.0536 | 0.0616 | 0.0536 | 0.0605 | 661,450 | +0.00(+0.83%) |
Sep 19, 2018 | 0.0610 | 0.0610 | 0.0540 | 0.0600 | 435,046 | -0.00(-1.48%) |
Sep 18, 2018 | 0.0595 | 0.0616 | 0.0530 | 0.0609 | 742,520 | +0.00(+1.67%) |
Sep 17, 2018 | 0.0630 | 0.0630 | 0.0555 | 0.0599 | 662,229 | +0.00(+3.28%) |
Sep 14, 2018 | 0.0520 | 0.0585 | 0.0485 | 0.0580 | 976,900 | +0.01(+18.37%) |
Sep 13, 2018 | 0.0540 | 0.0550 | 0.0489 | 0.0490 | 573,316 | -0.00(-9.26%) |
Sep 12, 2018 | 0.0570 | 0.0570 | 0.0495 | 0.0540 | 349,255 | -0.00(-5.26%) |
Sep 11, 2018 | 0.0599 | 0.0600 | 0.0490 | 0.0570 | 582,265 | -0.00(-4.84%) |
Sep 10, 2018 | 0.0476 | 0.0630 | 0.0476 | 0.0599 | 897,570 | +0.01(+26.11%) |
Sep 07, 2018 | 0.0425 | 0.0476 | 0.0331 | 0.0475 | 3,290,600 | +0.00(+8.20%) |
Sep 06, 2018 | 0.0573 | 0.0595 | 0.0370 | 0.0439 | 4,582,408 | -0.01(-23.39%) |
Sep 05, 2018 | 0.0595 | 0.0625 | 0.0570 | 0.0573 | 672,852 | -0.00(-6.37%) |
Sep 04, 2018 | 0.0600 | 0.0628 | 0.0593 | 0.0612 | 757,431 | -0.00(-0.33%) |
Aug 31, 2018 | 0.0614 | 0.0614 | 0.0614 | 0 | -0.00(-0.97%) | |
Aug 30, 2018 | 0.0620 | 0.0638 | 0.0588 | 0.0620 | 274,042 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0650 | 0.0650 | 0.0591 | 0.0620 | 704,105 | +0.00(+1.14%) |
Aug 28, 2018 | 0.0630 | 0.0630 | 0.0600 | 0.0613 | 310,197 | -0.00(-2.23%) |
Aug 27, 2018 | 0.0638 | 0.0638 | 0.0600 | 0.0627 | 887,516 | +0.00(+1.46%) |
Aug 24, 2018 | 0.0637 | 0.0637 | 0.0580 | 0.0618 | 1,021,900 | -0.00(-2.98%) |
Aug 23, 2018 | 0.0650 | 0.0650 | 0.0576 | 0.0637 | 1,711,348 | +0.00(+0.63%) |
Aug 22, 2018 | 0.0650 | 0.0650 | 0.0580 | 0.0633 | 1,056,938 | -0.00(-2.62%) |
Aug 21, 2018 | 0.0660 | 0.0674 | 0.0610 | 0.0650 | 593,152 | -0.00(-1.52%) |
Aug 20, 2018 | 0.0680 | 0.0700 | 0.0570 | 0.0660 | 784,448 | -0.00(-2.94%) |
Aug 17, 2018 | 0.0695 | 0.0695 | 0.0660 | 0.0680 | 691,100 | -0.00(-2.16%) |
Aug 16, 2018 | 0.0680 | 0.0700 | 0.0671 | 0.0695 | 458,015 | +0.00(+2.21%) |
Aug 15, 2018 | 0.0640 | 0.0680 | 0.0610 | 0.0680 | 538,597 | +0.00(+6.25%) |
Aug 14, 2018 | 0.0630 | 0.0695 | 0.0605 | 0.0640 | 873,834 | -0.00(-4.90%) |
Aug 13, 2018 | 0.0680 | 0.0750 | 0.0622 | 0.0673 | 2,325,791 | +0.00(+6.83%) |
Aug 10, 2018 | 0.0600 | 0.0690 | 0.0596 | 0.0630 | 598,300 | -0.00(-3.08%) |
Aug 09, 2018 | 0.0700 | 0.0710 | 0.0586 | 0.0650 | 711,277 | +0.01(+8.33%) |
Aug 08, 2018 | 0.0592 | 0.0710 | 0.0560 | 0.0600 | 1,925,995 | +0.00(+3.45%) |
Aug 07, 2018 | 0.0640 | 0.0669 | 0.0555 | 0.0580 | 3,633,565 | -0.01(-9.09%) |
Aug 06, 2018 | 0.0680 | 0.0752 | 0.0600 | 0.0638 | 2,564,544 | -0.01(-13.55%) |
Aug 03, 2018 | 0.0690 | 0.0788 | 0.0680 | 0.0738 | 2,728,500 | -0.00(-0.14%) |
Aug 02, 2018 | 0.0720 | 0.0845 | 0.0700 | 0.0739 | 1,197,059 | +0.00(+1.37%) |