Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.900 | 4.090 | 3.770 | 3.960 | 1,087,141 | +0.08(+2.06%) |
Aug 28, 2020 | 3.920 | 3.970 | 3.820 | 3.880 | 588,100 | -0.04(-1.02%) |
Aug 27, 2020 | 3.910 | 3.960 | 3.710 | 3.920 | 1,019,667 | +0.06(+1.55%) |
Aug 26, 2020 | 4.020 | 4.130 | 3.860 | 3.860 | 1,292,109 | -0.26(-6.31%) |
Aug 25, 2020 | 3.990 | 4.140 | 3.760 | 4.120 | 1,409,390 | +0.19(+4.83%) |
Aug 24, 2020 | 3.800 | 4.360 | 3.630 | 3.930 | 2,347,265 | +0.13(+3.42%) |
Aug 21, 2020 | 3.880 | 3.890 | 3.610 | 3.800 | 1,406,700 | -0.09(-2.31%) |
Aug 20, 2020 | 3.990 | 4.000 | 3.750 | 3.890 | 1,237,106 | -0.11(-2.75%) |
Aug 19, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 1,001,510 | +0.02(+0.50%) |
Aug 18, 2020 | 4.020 | 4.110 | 3.840 | 3.980 | 920,538 | +0.00(+0.00%) |
Aug 17, 2020 | 4.410 | 4.420 | 3.900 | 3.980 | 3,159,423 | -0.31(-7.23%) |
Aug 14, 2020 | 3.640 | 4.460 | 3.520 | 4.290 | 4,207,900 | +0.70(+19.50%) |
Aug 13, 2020 | 3.650 | 3.680 | 3.560 | 3.590 | 379,667 | -0.06(-1.64%) |
Aug 12, 2020 | 3.630 | 3.690 | 3.510 | 3.650 | 548,272 | +0.07(+1.96%) |
Aug 11, 2020 | 3.780 | 3.820 | 3.525 | 3.580 | 893,640 | -0.23(-6.04%) |
Aug 10, 2020 | 3.550 | 3.900 | 3.550 | 3.810 | 884,427 | +0.25(+7.02%) |
Aug 07, 2020 | 3.560 | 3.670 | 3.489 | 3.560 | 519,500 | -0.03(-0.84%) |
Aug 06, 2020 | 3.530 | 3.700 | 3.460 | 3.590 | 502,179 | +0.03(+0.84%) |
Aug 05, 2020 | 3.720 | 3.780 | 3.530 | 3.560 | 680,034 | -0.10(-2.73%) |
Aug 04, 2020 | 3.710 | 3.800 | 3.600 | 3.660 | 615,027 | -0.05(-1.35%) |
Aug 03, 2020 | 3.390 | 3.860 | 3.360 | 3.710 | 1,076,049 | +0.34(+10.09%) |
Jul 31, 2020 | 3.550 | 3.571 | 3.260 | 3.370 | 777,900 | -0.11(-3.16%) |
Jul 30, 2020 | 3.420 | 3.490 | 3.360 | 3.480 | 619,894 | +0.01(+0.29%) |
Jul 29, 2020 | 3.550 | 3.690 | 3.450 | 3.470 | 1,172,221 | -0.20(-5.45%) |
Jul 28, 2020 | 3.880 | 3.980 | 3.650 | 3.670 | 869,644 | -0.14(-3.67%) |
Jul 27, 2020 | 3.580 | 4.080 | 3.570 | 3.810 | 1,730,460 | +0.12(+3.25%) |
Jul 24, 2020 | 3.630 | 3.790 | 3.467 | 3.690 | 1,443,700 | -0.13(-3.40%) |
Jul 23, 2020 | 4.240 | 4.500 | 3.610 | 3.820 | 5,479,553 | -0.28(-6.83%) |
Jul 22, 2020 | 3.450 | 4.370 | 3.430 | 4.100 | 10,728,321 | +0.69(+20.23%) |
Jul 21, 2020 | 3.400 | 3.770 | 3.320 | 3.410 | 5,529,364 | +0.31(+10.00%) |
Jul 20, 2020 | 3.040 | 3.130 | 3.010 | 3.100 | 707,645 | +0.05(+1.64%) |
Jul 17, 2020 | 3.040 | 3.140 | 3.010 | 3.050 | 705,300 | +0.02(+0.66%) |
Jul 16, 2020 | 3.030 | 3.100 | 2.950 | 3.030 | 682,277 | -0.06(-1.94%) |
Jul 15, 2020 | 2.970 | 3.140 | 2.920 | 3.090 | 1,184,445 | +0.13(+4.39%) |
Jul 14, 2020 | 2.920 | 2.980 | 2.810 | 2.960 | 998,951 | +0.06(+2.07%) |
Jul 13, 2020 | 3.110 | 3.140 | 2.870 | 2.900 | 1,322,410 | -0.21(-6.75%) |
Jul 10, 2020 | 3.100 | 3.160 | 3.020 | 3.110 | 697,300 | -0.01(-0.32%) |
Jul 09, 2020 | 3.200 | 3.200 | 3.020 | 3.120 | 950,756 | -0.06(-1.89%) |
Jul 08, 2020 | 3.180 | 3.320 | 3.070 | 3.180 | 1,642,741 | +0.05(+1.60%) |
Jul 07, 2020 | 3.180 | 3.180 | 3.050 | 3.130 | 863,823 | -0.02(-0.63%) |
Jul 06, 2020 | 3.050 | 3.200 | 3.010 | 3.150 | 1,081,096 | +0.12(+3.96%) |
Jul 02, 2020 | 3.080 | 3.130 | 3.010 | 3.030 | 763,200 | -0.04(-1.30%) |
Jul 01, 2020 | 3.140 | 3.200 | 3.040 | 3.070 | 932,179 | -0.07(-2.23%) |
Jun 30, 2020 | 3.150 | 3.230 | 3.080 | 3.140 | 681,004 | -0.01(-0.32%) |
Jun 29, 2020 | 3.200 | 3.280 | 3.090 | 3.150 | 1,098,493 | +0.02(+0.64%) |
Jun 26, 2020 | 3.450 | 3.470 | 3.080 | 3.130 | 5,799,600 | -0.35(-10.06%) |
Jun 25, 2020 | 3.700 | 3.800 | 3.330 | 3.480 | 3,265,379 | -0.16(-4.40%) |
Jun 24, 2020 | 3.190 | 3.750 | 3.130 | 3.640 | 5,486,998 | +0.54(+17.42%) |
Jun 23, 2020 | 3.040 | 3.120 | 2.950 | 3.100 | 1,069,192 | +0.08(+2.65%) |
Jun 22, 2020 | 2.930 | 3.190 | 2.880 | 3.020 | 1,571,740 | +0.11(+3.78%) |
Jun 19, 2020 | 2.940 | 2.980 | 2.780 | 2.910 | 1,697,200 | -0.01(-0.34%) |
Jun 18, 2020 | 2.900 | 2.990 | 2.870 | 2.920 | 826,785 | -0.04(-1.35%) |
Jun 17, 2020 | 3.000 | 3.010 | 2.900 | 2.960 | 982,259 | -0.04(-1.33%) |
Jun 16, 2020 | 3.090 | 3.120 | 2.910 | 3.000 | 1,278,440 | -0.02(-0.66%) |
Jun 15, 2020 | 2.870 | 3.100 | 2.850 | 3.020 | 989,009 | +0.04(+1.34%) |
Jun 12, 2020 | 3.110 | 3.110 | 2.850 | 2.980 | 1,133,000 | +0.17(+6.05%) |
Jun 11, 2020 | 2.900 | 3.030 | 2.760 | 2.810 | 1,756,142 | -0.35(-11.08%) |
Jun 10, 2020 | 3.380 | 3.390 | 3.110 | 3.160 | 2,695,261 | -0.20(-5.95%) |
Jun 09, 2020 | 3.150 | 3.390 | 3.050 | 3.360 | 3,122,769 | +0.30(+9.80%) |
Jun 08, 2020 | 3.080 | 3.140 | 2.890 | 3.060 | 1,862,467 | -0.06(-1.92%) |
Jun 05, 2020 | 3.270 | 3.464 | 3.040 | 3.120 | 5,066,700 | -0.12(-3.70%) |
Jun 04, 2020 | 2.770 | 3.300 | 2.770 | 3.240 | 6,738,240 | +0.42(+14.89%) |
Jun 03, 2020 | 2.790 | 2.820 | 2.670 | 2.820 | 981,027 | +0.04(+1.44%) |
Jun 02, 2020 | 2.790 | 2.830 | 2.710 | 2.780 | 689,216 | -0.05(-1.77%) |
Jun 01, 2020 | 2.830 | 2.840 | 2.740 | 2.830 | 721,309 | -0.01(-0.35%) |
May 29, 2020 | 2.770 | 2.850 | 2.660 | 2.840 | 1,000,300 | +0.07(+2.53%) |
May 28, 2020 | 2.700 | 2.800 | 2.620 | 2.770 | 1,070,356 | +0.12(+4.53%) |
May 27, 2020 | 2.830 | 2.830 | 2.560 | 2.650 | 1,103,972 | -0.14(-5.02%) |
May 26, 2020 | 2.860 | 2.860 | 2.760 | 2.790 | 684,710 | +0.04(+1.64%) |
May 22, 2020 | 2.950 | 2.950 | 2.670 | 2.745 | 2,046,000 | -0.23(-7.89%) |
May 21, 2020 | 2.900 | 3.000 | 2.850 | 2.980 | 601,566 | -0.03(-1.00%) |
May 20, 2020 | 3.060 | 3.080 | 2.810 | 3.010 | 1,371,650 | -0.05(-1.63%) |
May 19, 2020 | 3.100 | 3.140 | 3.010 | 3.060 | 654,372 | -0.06(-1.92%) |
May 18, 2020 | 3.250 | 3.300 | 3.010 | 3.120 | 1,533,298 | -0.13(-4.00%) |
May 15, 2020 | 3.200 | 3.400 | 3.120 | 3.250 | 964,400 | +0.05(+1.56%) |
May 14, 2020 | 3.150 | 3.220 | 3.080 | 3.200 | 883,308 | -0.05(-1.54%) |
May 13, 2020 | 3.600 | 3.600 | 3.170 | 3.250 | 1,298,580 | -0.26(-7.41%) |
May 12, 2020 | 3.510 | 3.610 | 3.420 | 3.510 | 1,344,648 | -0.03(-0.85%) |
May 11, 2020 | 3.600 | 3.600 | 3.310 | 3.540 | 1,663,207 | +0.00(+0.00%) |
May 08, 2020 | 3.500 | 3.620 | 3.430 | 3.540 | 2,008,800 | +0.17(+5.04%) |
May 07, 2020 | 3.100 | 3.550 | 3.050 | 3.370 | 2,340,795 | +0.19(+5.97%) |
May 06, 2020 | 3.430 | 3.650 | 3.050 | 3.180 | 3,740,902 | -0.32(-9.14%) |
May 05, 2020 | 3.740 | 4.550 | 3.300 | 3.500 | 60,650,488 | +1.19(+51.52%) |
May 04, 2020 | 2.310 | 2.380 | 2.210 | 2.310 | 1,236,372 | +0.04(+1.76%) |
May 01, 2020 | 2.200 | 2.310 | 2.120 | 2.270 | 870,200 | +0.05(+2.25%) |
Apr 30, 2020 | 2.360 | 2.360 | 2.140 | 2.220 | 1,405,065 | -0.12(-5.13%) |
Apr 29, 2020 | 2.420 | 2.420 | 2.300 | 2.340 | 851,789 | -0.03(-1.27%) |
Apr 28, 2020 | 2.420 | 2.480 | 2.300 | 2.370 | 909,478 | +0.00(+0.00%) |
Apr 27, 2020 | 2.290 | 2.430 | 2.290 | 2.370 | 1,152,845 | +0.10(+4.41%) |
Apr 24, 2020 | 2.460 | 2.560 | 2.240 | 2.270 | 1,367,000 | -0.20(-8.10%) |
Apr 23, 2020 | 2.380 | 2.740 | 2.300 | 2.470 | 3,438,027 | +0.11(+4.66%) |
Apr 22, 2020 | 2.020 | 2.590 | 2.000 | 2.360 | 5,119,813 | +0.37(+18.59%) |
Apr 21, 2020 | 1.980 | 2.030 | 1.950 | 1.990 | 1,012,097 | -0.05(-2.45%) |
Apr 20, 2020 | 2.050 | 2.060 | 1.960 | 2.040 | 1,381,415 | -0.05(-2.39%) |
Apr 17, 2020 | 2.080 | 2.210 | 2.000 | 2.090 | 1,108,400 | +0.08(+3.98%) |
Apr 16, 2020 | 2.190 | 2.230 | 1.960 | 2.010 | 1,816,863 | -0.13(-6.07%) |
Apr 15, 2020 | 2.420 | 2.420 | 2.000 | 2.140 | 2,077,220 | -0.15(-6.55%) |
Apr 14, 2020 | 2.270 | 2.590 | 2.240 | 2.290 | 2,833,632 | +0.07(+3.15%) |
Apr 13, 2020 | 2.180 | 2.420 | 2.180 | 2.220 | 1,782,834 | +0.05(+2.30%) |
Apr 09, 2020 | 2.220 | 2.260 | 2.150 | 2.170 | 783,800 | +0.01(+0.46%) |
Apr 08, 2020 | 2.180 | 2.250 | 2.150 | 2.160 | 812,948 | -0.05(-2.26%) |
Apr 07, 2020 | 2.300 | 2.370 | 2.160 | 2.210 | 938,330 | -0.03(-1.34%) |
Apr 06, 2020 | 2.280 | 2.450 | 2.190 | 2.240 | 1,004,597 | +0.11(+4.92%) |
Apr 03, 2020 | 2.250 | 2.275 | 2.110 | 2.135 | 531,800 | -0.12(-5.11%) |
Apr 02, 2020 | 2.200 | 2.450 | 2.130 | 2.250 | 679,730 | +0.05(+2.27%) |
Apr 01, 2020 | 2.320 | 2.420 | 2.150 | 2.200 | 650,112 | -0.22(-9.09%) |
Mar 31, 2020 | 2.510 | 2.530 | 2.350 | 2.420 | 548,789 | +0.05(+2.11%) |
Mar 30, 2020 | 2.510 | 2.630 | 2.300 | 2.370 | 970,274 | -0.20(-7.78%) |
Mar 27, 2020 | 2.580 | 2.740 | 2.530 | 2.570 | 753,400 | -0.08(-3.02%) |
Mar 26, 2020 | 2.780 | 2.870 | 2.600 | 2.650 | 1,058,377 | -0.14(-5.02%) |
Mar 25, 2020 | 2.910 | 3.170 | 2.600 | 2.790 | 2,325,953 | -0.10(-3.46%) |
Mar 24, 2020 | 2.560 | 2.950 | 2.250 | 2.890 | 3,168,494 | +0.62(+27.31%) |
Mar 23, 2020 | 2.500 | 2.540 | 2.100 | 2.270 | 1,580,783 | -0.24(-9.56%) |
Mar 20, 2020 | 2.660 | 2.750 | 2.420 | 2.510 | 1,431,500 | -0.15(-5.64%) |
Mar 19, 2020 | 2.560 | 2.990 | 2.260 | 2.660 | 2,261,439 | -0.01(-0.37%) |
Mar 18, 2020 | 2.790 | 3.170 | 2.200 | 2.670 | 4,596,016 | -0.66(-19.82%) |
Mar 17, 2020 | 1.710 | 3.800 | 1.610 | 3.330 | 12,668,312 | +1.75(+110.76%) |
Mar 16, 2020 | 1.600 | 1.650 | 1.490 | 1.580 | 1,390,546 | -0.31(-16.40%) |
Mar 13, 2020 | 2.100 | 2.129 | 1.790 | 1.890 | 2,221,000 | -0.11(-5.50%) |
Mar 12, 2020 | 2.000 | 2.140 | 1.800 | 2.000 | 1,971,176 | -0.42(-17.36%) |
Mar 11, 2020 | 2.510 | 2.600 | 2.320 | 2.420 | 1,556,315 | -0.36(-12.95%) |
Mar 10, 2020 | 3.300 | 3.350 | 2.280 | 2.780 | 2,926,751 | -0.07(-2.46%) |
Mar 09, 2020 | 3.200 | 3.410 | 2.850 | 2.850 | 3,500,268 | -0.97(-25.39%) |
Mar 06, 2020 | 3.980 | 4.150 | 3.720 | 3.820 | 2,485,100 | -0.37(-8.83%) |
Mar 05, 2020 | 4.430 | 4.510 | 4.080 | 4.190 | 2,888,176 | -0.33(-7.30%) |
Mar 04, 2020 | 4.560 | 4.800 | 4.420 | 4.520 | 2,130,512 | +0.09(+2.03%) |
Mar 03, 2020 | 4.620 | 5.000 | 4.250 | 4.430 | 2,788,381 | -0.34(-7.13%) |
Mar 02, 2020 | 4.180 | 5.230 | 4.180 | 4.770 | 5,916,680 | +0.66(+16.20%) |
Feb 28, 2020 | 4.190 | 4.690 | 3.800 | 4.105 | 3,625,700 | -0.57(-12.29%) |
Feb 27, 2020 | 4.250 | 5.500 | 3.590 | 4.680 | 8,079,616 | -0.10(-2.09%) |
Feb 26, 2020 | 6.260 | 6.350 | 4.400 | 4.780 | 8,771,684 | -1.45(-23.27%) |
Feb 25, 2020 | 6.400 | 7.030 | 6.030 | 6.230 | 9,443,011 | +0.20(+3.32%) |
Feb 24, 2020 | 4.910 | 6.890 | 4.590 | 6.030 | 19,867,548 | +0.70(+13.13%) |
Feb 21, 2020 | 4.600 | 5.450 | 4.510 | 5.330 | 11,733,300 | +0.95(+21.69%) |
Feb 20, 2020 | 4.110 | 4.400 | 4.050 | 4.380 | 7,008,469 | +0.40(+10.05%) |
Feb 19, 2020 | 4.130 | 4.420 | 3.800 | 3.980 | 17,391,436 | -0.92(-18.78%) |
Feb 18, 2020 | 4.600 | 5.390 | 4.190 | 4.900 | 24,668,302 | +0.62(+14.49%) |
Feb 14, 2020 | 3.150 | 5.750 | 3.150 | 4.280 | 83,976,800 | +1.32(+44.59%) |
Feb 13, 2020 | 1.750 | 2.740 | 1.710 | 2.960 | 26,966,640 | +1.15(+63.54%) |
Feb 12, 2020 | 1.570 | 1.870 | 1.490 | 1.810 | 7,134,933 | +0.20(+12.42%) |
Feb 11, 2020 | 1.610 | 1.740 | 1.450 | 1.610 | 17,210,996 | +0.37(+29.84%) |
Feb 10, 2020 | 1.200 | 1.290 | 1.190 | 1.240 | 1,172,472 | +0.06(+5.08%) |
Feb 07, 2020 | 1.300 | 1.300 | 1.170 | 1.180 | 1,968,500 | -0.15(-11.28%) |
Feb 06, 2020 | 1.400 | 1.500 | 1.280 | 1.330 | 2,157,579 | -0.10(-6.99%) |
Feb 05, 2020 | 1.490 | 1.510 | 1.410 | 1.430 | 1,443,290 | -0.06(-4.03%) |
Feb 04, 2020 | 1.620 | 1.660 | 1.410 | 1.490 | 2,627,349 | -0.19(-11.31%) |
Feb 03, 2020 | 1.760 | 1.790 | 1.640 | 1.680 | 2,568,387 | -0.13(-7.18%) |
Jan 31, 2020 | 1.680 | 1.860 | 1.510 | 1.810 | 4,272,100 | +0.13(+7.74%) |
Jan 30, 2020 | 1.580 | 1.800 | 1.530 | 1.680 | 7,758,132 | +0.10(+6.33%) |
Jan 29, 2020 | 1.570 | 1.750 | 1.370 | 1.580 | 21,400,412 | +0.30(+23.44%) |
Jan 28, 2020 | 1.350 | 1.400 | 1.230 | 1.280 | 4,412,859 | +0.06(+4.92%) |
Jan 27, 2020 | 1.100 | 1.290 | 1.100 | 1.220 | 3,442,986 | -0.06(-4.69%) |
Jan 24, 2020 | 1.380 | 1.500 | 1.250 | 1.280 | 5,228,100 | -0.12(-8.57%) |
Jan 23, 2020 | 1.150 | 1.450 | 1.090 | 1.400 | 25,596,952 | -0.49(-25.93%) |
Jan 22, 2020 | 1.840 | 2.000 | 1.610 | 1.890 | 41,838,224 | +0.74(+64.35%) |
Jan 21, 2020 | 1.200 | 1.740 | 1.040 | 1.150 | 53,212,464 | +0.79(+219.44%) |
Jan 17, 2020 | 0.3749 | 0.3749 | 0.3500 | 0.3600 | 311,500 | +0.00(+0.00%) |
Jan 16, 2020 | 0.3675 | 0.3850 | 0.3500 | 0.3600 | 397,435 | +0.02(+5.88%) |
Jan 15, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 505,103 | -0.01(-3.74%) |
Jan 14, 2020 | 0.3900 | 0.3900 | 0.3228 | 0.3532 | 653,247 | -0.03(-7.05%) |
Jan 13, 2020 | 0.4400 | 0.4600 | 0.3500 | 0.3800 | 2,570,207 | -0.00(-0.05%) |
Jan 10, 2020 | 0.3600 | 0.3850 | 0.3312 | 0.3802 | 1,249,000 | +0.04(+11.82%) |
Jan 09, 2020 | 0.3600 | 0.3600 | 0.3111 | 0.3400 | 440,851 | -0.01(-3.76%) |
Jan 08, 2020 | 0.3800 | 0.4200 | 0.3526 | 0.3533 | 1,331,987 | -0.07(-15.88%) |
Jan 07, 2020 | 0.3200 | 0.4400 | 0.3000 | 0.4200 | 3,735,117 | +0.12(+39.07%) |
Jan 06, 2020 | 0.3000 | 0.3260 | 0.2901 | 0.3020 | 889,217 | +0.02(+7.44%) |
Jan 03, 2020 | 0.3199 | 0.3199 | 0.2612 | 0.2811 | 675,000 | -0.03(-9.32%) |
Jan 02, 2020 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 952,927 | -0.01(-3.13%) |
Dec 31, 2019 | 0.3150 | 0.3299 | 0.3011 | 0.3200 | 733,300 | +0.02(+6.67%) |
Dec 30, 2019 | 0.2900 | 0.3300 | 0.2600 | 0.3000 | 1,609,954 | +0.03(+9.97%) |
Dec 27, 2019 | 0.2700 | 0.2900 | 0.2600 | 0.2728 | 556,300 | +0.01(+4.92%) |
Dec 26, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 271,017 | +0.02(+8.11%) |
Dec 24, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2405 | 155,300 | -0.02(-8.10%) |
Dec 23, 2019 | 0.2600 | 0.2699 | 0.2500 | 0.2617 | 72,593 | +0.02(+7.92%) |
Dec 20, 2019 | 0.2500 | 0.2677 | 0.2401 | 0.2425 | 201,400 | -0.02(-6.01%) |
Dec 19, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2580 | 173,670 | -0.00(-0.73%) |
Dec 18, 2019 | 0.2698 | 0.2700 | 0.2400 | 0.2599 | 271,714 | -0.01(-3.74%) |
Dec 17, 2019 | 0.2850 | 0.2850 | 0.2580 | 0.2700 | 134,236 | -0.01(-3.57%) |
Dec 16, 2019 | 0.2700 | 0.2800 | 0.2533 | 0.2800 | 101,627 | +0.01(+3.74%) |
Dec 13, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2699 | 221,800 | +0.02(+7.96%) |
Dec 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 194,735 | +0.00(+1.05%) |
Dec 11, 2019 | 0.2700 | 0.2749 | 0.2310 | 0.2474 | 680,965 | -0.02(-8.37%) |
Dec 10, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 335,133 | -0.01(-3.54%) |
Dec 09, 2019 | 0.2943 | 0.2999 | 0.2700 | 0.2799 | 243,878 | -0.01(-3.18%) |
Dec 06, 2019 | 0.3200 | 0.3230 | 0.2862 | 0.2891 | 195,800 | -0.01(-2.66%) |
Dec 05, 2019 | 0.2800 | 0.3150 | 0.2700 | 0.2970 | 713,149 | +0.02(+5.32%) |
Dec 04, 2019 | 0.2915 | 0.3070 | 0.2811 | 0.2820 | 283,687 | -0.01(-3.03%) |
Dec 03, 2019 | 0.2850 | 0.3100 | 0.2600 | 0.2908 | 489,990 | +0.01(+2.04%) |
Dec 02, 2019 | 0.2750 | 0.2890 | 0.2615 | 0.2850 | 278,574 | +0.01(+5.56%) |
Nov 29, 2019 | 0.2800 | 0.2893 | 0.2601 | 0.2700 | 139,900 | -0.01(-2.49%) |
Nov 27, 2019 | 0.2800 | 0.3000 | 0.2655 | 0.2769 | 294,500 | -0.01(-4.52%) |
Nov 26, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 389,150 | +0.02(+6.93%) |
Nov 25, 2019 | 0.3050 | 0.3055 | 0.2403 | 0.2712 | 507,340 | -0.03(-9.60%) |
Nov 22, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 749,500 | -0.00(-0.73%) |
Nov 21, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3022 | 846,789 | -0.05(-13.66%) |
Nov 20, 2019 | 0.5310 | 0.5800 | 0.3212 | 0.3500 | 4,372,850 | -0.27(-43.55%) |
Nov 19, 2019 | 0.8000 | 1.090 | 0.5501 | 0.6200 | 11,638,217 | +0.23(+58.97%) |
Nov 18, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 12,095 | -0.01(-3.18%) |
Nov 15, 2019 | 0.4100 | 0.4178 | 0.3800 | 0.4028 | 40,400 | +0.01(+3.28%) |
Nov 14, 2019 | 0.4300 | 0.4300 | 0.3500 | 0.3900 | 66,183 | -0.04(-9.99%) |
Nov 13, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4333 | 40,910 | +0.00(+0.72%) |
Nov 12, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4302 | 59,429 | -0.02(-4.40%) |
Nov 11, 2019 | 0.4578 | 0.4599 | 0.4366 | 0.4500 | 58,320 | -0.01(-1.10%) |
Nov 08, 2019 | 0.4503 | 0.4799 | 0.4430 | 0.4550 | 48,200 | -0.00(-0.33%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4504 | 0.4565 | 59,502 | -0.02(-4.92%) |
Nov 06, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4801 | 46,425 | -0.01(-2.02%) |
Nov 05, 2019 | 0.4788 | 0.5100 | 0.4788 | 0.4900 | 96,083 | +0.00(+0.43%) |
Nov 04, 2019 | 0.4900 | 0.5091 | 0.4551 | 0.4879 | 57,042 | +0.01(+1.48%) |
Nov 01, 2019 | 0.5200 | 0.5200 | 0.4603 | 0.4808 | 168,800 | -0.02(-3.84%) |
Oct 31, 2019 | 0.4700 | 0.5100 | 0.4601 | 0.5000 | 189,077 | +0.04(+8.70%) |
Oct 30, 2019 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 104,676 | -0.01(-2.13%) |
Oct 29, 2019 | 0.4700 | 0.4900 | 0.4400 | 0.4700 | 31,695 | +0.02(+4.24%) |
Oct 28, 2019 | 0.5000 | 0.5150 | 0.4402 | 0.4509 | 105,442 | -0.05(-10.73%) |
Oct 25, 2019 | 0.5200 | 0.5950 | 0.4301 | 0.5051 | 1,039,800 | -0.01(-2.87%) |
Oct 24, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5200 | 25,356 | -0.01(-0.99%) |
Oct 23, 2019 | 0.4744 | 0.5500 | 0.4400 | 0.5252 | 156,874 | +0.01(+1.00%) |
Oct 22, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | 77,629 | -0.01(-1.89%) |
Oct 21, 2019 | 0.4900 | 0.5600 | 0.4500 | 0.5300 | 458,626 | +0.05(+9.28%) |
Oct 18, 2019 | 0.4900 | 0.5000 | 0.4700 | 0.4850 | 15,000 | +0.02(+3.19%) |
Oct 17, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.4700 | 65,992 | +0.01(+1.14%) |
Oct 16, 2019 | 0.5000 | 0.5136 | 0.4600 | 0.4647 | 35,802 | -0.03(-6.05%) |
Oct 15, 2019 | 0.5048 | 0.5200 | 0.4946 | 0.4946 | 47,523 | -0.01(-1.08%) |
Oct 14, 2019 | 0.4800 | 0.5200 | 0.4500 | 0.5000 | 104,694 | +0.00(+0.24%) |
Oct 11, 2019 | 0.5000 | 0.5200 | 0.4710 | 0.4988 | 230,200 | +0.02(+3.46%) |
Oct 10, 2019 | 0.6200 | 0.6200 | 0.4300 | 0.4821 | 449,028 | -0.14(-22.86%) |
Oct 09, 2019 | 0.6710 | 0.7300 | 0.6250 | 0.6250 | 43,123 | -0.05(-6.86%) |
Oct 08, 2019 | 0.7000 | 0.7036 | 0.6600 | 0.6710 | 10,152 | -0.02(-2.75%) |
Oct 07, 2019 | 0.7200 | 0.7500 | 0.6900 | 0.6900 | 28,774 | -0.06(-8.00%) |
Oct 04, 2019 | 0.7000 | 0.7560 | 0.6935 | 0.7500 | 21,900 | +0.05(+7.14%) |
Oct 03, 2019 | 0.7000 | 0.7400 | 0.6420 | 0.7000 | 46,795 | -0.03(-3.85%) |
Oct 02, 2019 | 0.7600 | 0.7600 | 0.7280 | 0.7280 | 4,550 | +0.03(+4.00%) |
Oct 01, 2019 | 0.8200 | 0.8497 | 0.5700 | 0.7000 | 40,365 | -0.10(-12.50%) |
Sep 30, 2019 | 0.8300 | 0.8496 | 0.7538 | 0.8000 | 11,782 | -0.03(-3.61%) |
Sep 27, 2019 | 0.8500 | 0.8800 | 0.8201 | 0.8300 | 18,800 | -0.05(-5.14%) |
Sep 26, 2019 | 0.8750 | 0.9157 | 0.8220 | 0.8750 | 19,391 | +0.03(+2.94%) |
Sep 25, 2019 | 0.8800 | 0.8998 | 0.8500 | 0.8500 | 25,947 | -0.01(-1.65%) |
Sep 24, 2019 | 0.9000 | 0.9000 | 0.8502 | 0.8643 | 26,723 | -0.04(-3.91%) |
Sep 23, 2019 | 0.8700 | 0.9075 | 0.8700 | 0.8995 | 13,231 | +0.02(+2.80%) |
Sep 20, 2019 | 0.9100 | 0.9200 | 0.8745 | 0.8750 | 19,200 | -0.04(-3.85%) |
Sep 19, 2019 | 0.9227 | 0.9500 | 0.8745 | 0.9100 | 32,475 | -0.01(-1.38%) |
Sep 18, 2019 | 0.9400 | 0.9400 | 0.8799 | 0.9227 | 29,188 | +0.02(+2.52%) |
Sep 17, 2019 | 0.9400 | 0.9500 | 0.8799 | 0.9000 | 25,974 | -0.03(-3.23%) |
Sep 16, 2019 | 0.9000 | 0.9500 | 0.8501 | 0.9300 | 17,203 | +0.06(+6.88%) |
Sep 13, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8701 | 31,800 | -0.06(-6.44%) |
Sep 12, 2019 | 0.8900 | 0.9300 | 0.8600 | 0.9300 | 44,709 | +0.04(+4.51%) |
Sep 11, 2019 | 0.9200 | 1.200 | 0.8500 | 0.8899 | 721,933 | +0.01(+0.84%) |
Sep 10, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8825 | 11,905 | +0.00(+0.28%) |
Sep 09, 2019 | 0.8600 | 0.8900 | 0.8500 | 0.8800 | 28,288 | -0.01(-1.39%) |
Sep 06, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8924 | 13,800 | +0.02(+2.57%) |
Sep 05, 2019 | 0.9000 | 0.9200 | 0.8200 | 0.8700 | 10,021 | -0.03(-3.33%) |
Sep 04, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.9000 | 21,257 | +0.04(+4.83%) |