Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0625 | 0.0690 | 0.0620 | 0.0650 | 226,360 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0660 | 0.0775 | 0.0650 | 0.0650 | 313,700 | -0.00(-4.41%) |
Sep 26, 2019 | 0.0635 | 0.0720 | 0.0635 | 0.0680 | 233,578 | +0.00(+6.58%) |
Sep 25, 2019 | 0.0720 | 0.0720 | 0.0620 | 0.0638 | 234,799 | +0.00(+0.47%) |
Sep 24, 2019 | 0.0435 | 0.0700 | 0.0435 | 0.0635 | 125,794 | -0.00(-6.62%) |
Sep 23, 2019 | 0.0793 | 0.0793 | 0.0610 | 0.0680 | 330,917 | +0.00(+4.78%) |
Sep 20, 2019 | 0.0707 | 0.0793 | 0.0610 | 0.0649 | 45,100 | -0.00(-0.46%) |
Sep 19, 2019 | 0.0680 | 0.0700 | 0.0621 | 0.0652 | 279,272 | -0.00(-0.15%) |
Sep 18, 2019 | 0.0650 | 0.0750 | 0.0570 | 0.0653 | 333,886 | +0.00(+6.01%) |
Sep 17, 2019 | 0.0610 | 0.0647 | 0.0595 | 0.0616 | 23,720 | -0.00(-2.84%) |
Sep 16, 2019 | 0.0641 | 0.0750 | 0.0601 | 0.0634 | 245,984 | -0.01(-8.12%) |
Sep 13, 2019 | 0.0646 | 0.0750 | 0.0570 | 0.0690 | 702,100 | +0.00(+6.15%) |
Sep 12, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 282,500 | +0.01(+8.33%) |
Sep 11, 2019 | 0.0500 | 0.0625 | 0.0500 | 0.0600 | 328,212 | +0.01(+20.00%) |
Sep 10, 2019 | 0.0460 | 0.0550 | 0.0450 | 0.0500 | 209,552 | +0.00(+2.25%) |
Sep 09, 2019 | 0.0440 | 0.0490 | 0.0420 | 0.0489 | 175,900 | +0.00(+8.67%) |
Sep 06, 2019 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 152,900 | +0.00(+3.45%) |
Sep 05, 2019 | 0.0425 | 0.0478 | 0.0400 | 0.0435 | 62,129 | +0.00(+1.40%) |
Sep 04, 2019 | 0.0439 | 0.0478 | 0.0400 | 0.0429 | 61,434 | -0.00(-8.72%) |
Sep 03, 2019 | 0.0485 | 0.0499 | 0.0350 | 0.0470 | 171,670 | -0.00(-5.81%) |
Aug 30, 2019 | 0.0450 | 0.0499 | 0.0450 | 0.0499 | 15,400 | +0.01(+18.81%) |
Aug 29, 2019 | 0.0496 | 0.0500 | 0.0400 | 0.0420 | 93,799 | -0.01(-15.15%) |
Aug 28, 2019 | 0.0500 | 0.0500 | 0.0451 | 0.0495 | 25,136 | +0.00(+2.27%) |
Aug 27, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0484 | 25,530 | +0.00(+2.98%) |
Aug 26, 2019 | 0.0490 | 0.0500 | 0.0410 | 0.0470 | 265,667 | -0.00(-2.08%) |
Aug 23, 2019 | 0.0520 | 0.0520 | 0.0420 | 0.0480 | 202,000 | +0.00(+5.73%) |
Aug 22, 2019 | 0.0500 | 0.0500 | 0.0420 | 0.0454 | 262,806 | -0.00(-9.20%) |
Aug 21, 2019 | 0.0490 | 0.0530 | 0.0490 | 0.0500 | 98,010 | -0.00(-6.89%) |
Aug 20, 2019 | 0.0500 | 0.0564 | 0.0500 | 0.0537 | 134,430 | -0.00(-2.19%) |
Aug 19, 2019 | 0.0595 | 0.0595 | 0.0501 | 0.0549 | 112,516 | +0.00(+5.58%) |
Aug 16, 2019 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 127,800 | -0.00(-3.70%) |
Aug 15, 2019 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 69,510 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0660 | 0.0750 | 0.0490 | 0.0540 | 180,459 | -0.00(-5.92%) |
Aug 13, 2019 | 0.0574 | 0.0599 | 0.0521 | 0.0574 | 118,993 | -0.00(-0.69%) |
Aug 12, 2019 | 0.0600 | 0.0614 | 0.0535 | 0.0578 | 27,371 | -0.00(-3.67%) |
Aug 09, 2019 | 0.0749 | 0.0749 | 0.0600 | 0.0600 | 114,900 | -0.00(-5.36%) |
Aug 08, 2019 | 0.0601 | 0.0660 | 0.0600 | 0.0634 | 19,741 | -0.00(-3.21%) |
Aug 07, 2019 | 0.0639 | 0.0670 | 0.0601 | 0.0655 | 120,631 | -0.00(-0.76%) |
Aug 06, 2019 | 0.0501 | 0.0670 | 0.0501 | 0.0660 | 55,857 | +0.02(+31.74%) |
Aug 05, 2019 | 0.0527 | 0.0550 | 0.0471 | 0.0501 | 310,497 | -0.00(-4.93%) |
Aug 02, 2019 | 0.0575 | 0.0575 | 0.0527 | 0.0527 | 82,100 | -0.00(-2.77%) |
Aug 01, 2019 | 0.0550 | 0.0600 | 0.0535 | 0.0542 | 90,948 | -0.01(-9.52%) |
Jul 31, 2019 | 0.0592 | 0.0606 | 0.0585 | 0.0599 | 50,856 | +0.00(+0.67%) |
Jul 30, 2019 | 0.0521 | 0.0598 | 0.0521 | 0.0595 | 87,875 | +0.00(+0.85%) |
Jul 29, 2019 | 0.0629 | 0.0639 | 0.0500 | 0.0590 | 215,697 | -0.00(-6.20%) |
Jul 26, 2019 | 0.0660 | 0.0666 | 0.0520 | 0.0629 | 166,200 | -0.00(-5.56%) |
Jul 25, 2019 | 0.0640 | 0.0668 | 0.0640 | 0.0666 | 183,705 | +0.00(+0.30%) |
Jul 24, 2019 | 0.0631 | 0.0670 | 0.0631 | 0.0664 | 48,107 | +0.00(+5.23%) |
Jul 23, 2019 | 0.0669 | 0.0669 | 0.0631 | 0.0631 | 54,650 | -0.00(-4.83%) |
Jul 22, 2019 | 0.0650 | 0.0670 | 0.0631 | 0.0663 | 37,900 | +0.00(+5.07%) |
Jul 19, 2019 | 0.0650 | 0.0679 | 0.0630 | 0.0631 | 64,400 | -0.00(-1.41%) |
Jul 18, 2019 | 0.0612 | 0.0650 | 0.0600 | 0.0640 | 68,540 | -0.00(-0.78%) |
Jul 17, 2019 | 0.0679 | 0.0679 | 0.0600 | 0.0645 | 68,770 | -0.00(-3.15%) |
Jul 16, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0666 | 229,330 | -0.00(-4.86%) |
Jul 15, 2019 | 0.0710 | 0.0800 | 0.0675 | 0.0700 | 700,750 | -0.01(-10.14%) |
Jul 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0779 | 106,300 | -0.00(-2.63%) |
Jul 11, 2019 | 0.0785 | 0.0874 | 0.0712 | 0.0800 | 93,015 | +0.00(+1.91%) |
Jul 10, 2019 | 0.0636 | 0.0847 | 0.0588 | 0.0785 | 367,839 | +0.02(+30.83%) |
Jul 09, 2019 | 0.0855 | 0.0900 | 0.0595 | 0.0600 | 1,043,308 | -0.02(-29.16%) |
Jul 08, 2019 | 0.1000 | 0.1000 | 0.0800 | 0.0847 | 191,397 | -0.01(-14.44%) |
Jul 05, 2019 | 0.1030 | 0.1060 | 0.0900 | 0.0990 | 231,900 | +0.00(+4.21%) |
Jul 03, 2019 | 0.0866 | 0.0950 | 0.0792 | 0.0950 | 428,400 | +0.01(+10.98%) |
Jul 02, 2019 | 0.0889 | 0.0889 | 0.0840 | 0.0856 | 397,711 | +0.00(+3.13%) |
Jul 01, 2019 | 0.0800 | 0.0874 | 0.0780 | 0.0830 | 409,535 | +0.01(+10.67%) |
Jun 28, 2019 | 0.0780 | 0.0800 | 0.0701 | 0.0750 | 198,500 | -0.00(-3.85%) |
Jun 27, 2019 | 0.0534 | 0.0780 | 0.0534 | 0.0780 | 642,332 | +0.01(+17.65%) |
Jun 26, 2019 | 0.0690 | 0.0750 | 0.0599 | 0.0663 | 177,218 | -0.00(-0.30%) |
Jun 25, 2019 | 0.0645 | 0.0680 | 0.0585 | 0.0665 | 174,927 | +0.00(+3.91%) |
Jun 24, 2019 | 0.0601 | 0.0680 | 0.0601 | 0.0640 | 98,882 | +0.00(+1.59%) |
Jun 21, 2019 | 0.0623 | 0.0689 | 0.0623 | 0.0630 | 55,700 | -0.00(-3.08%) |
Jun 20, 2019 | 0.0697 | 0.0710 | 0.0625 | 0.0650 | 142,330 | -0.00(-6.34%) |
Jun 19, 2019 | 0.0680 | 0.0699 | 0.0630 | 0.0694 | 126,493 | +0.00(+2.06%) |
Jun 18, 2019 | 0.0700 | 0.0700 | 0.0620 | 0.0680 | 120,007 | -0.00(-2.16%) |
Jun 17, 2019 | 0.0700 | 0.0700 | 0.0626 | 0.0695 | 84,038 | +0.00(+0.14%) |
Jun 14, 2019 | 0.0663 | 0.0700 | 0.0621 | 0.0694 | 123,000 | +0.00(+1.46%) |
Jun 13, 2019 | 0.0699 | 0.0699 | 0.0615 | 0.0684 | 92,912 | +0.00(+3.32%) |
Jun 12, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0662 | 160,648 | -0.00(-2.22%) |
Jun 11, 2019 | 0.0592 | 0.0690 | 0.0592 | 0.0677 | 148,200 | +0.00(+4.15%) |
Jun 10, 2019 | 0.0600 | 0.0785 | 0.0600 | 0.0650 | 147,476 | -0.01(-14.13%) |
Jun 07, 2019 | 0.0750 | 0.0757 | 0.0650 | 0.0757 | 92,100 | +0.00(+0.93%) |
Jun 06, 2019 | 0.0751 | 0.0800 | 0.0750 | 0.0750 | 70,551 | +0.00(+0.00%) |
Jun 05, 2019 | 0.0810 | 0.0820 | 0.0750 | 0.0750 | 106,004 | -0.00(-5.06%) |
Jun 04, 2019 | 0.0800 | 0.0820 | 0.0722 | 0.0790 | 109,425 | -0.00(-3.66%) |
Jun 03, 2019 | 0.0725 | 0.0835 | 0.0710 | 0.0820 | 526,988 | +0.01(+15.49%) |
May 31, 2019 | 0.0675 | 0.0746 | 0.0670 | 0.0710 | 146,400 | +0.00(+1.43%) |
May 30, 2019 | 0.0749 | 0.0750 | 0.0650 | 0.0700 | 164,522 | -0.00(-6.54%) |
May 29, 2019 | 0.0711 | 0.0770 | 0.0650 | 0.0749 | 107,794 | -0.00(-0.13%) |
May 28, 2019 | 0.0520 | 0.0775 | 0.0520 | 0.0750 | 118,891 | -0.00(-2.60%) |
May 24, 2019 | 0.0720 | 0.0780 | 0.0710 | 0.0770 | 144,300 | +0.01(+6.94%) |
May 23, 2019 | 0.0735 | 0.0735 | 0.0600 | 0.0720 | 263,232 | -0.01(-8.86%) |
May 22, 2019 | 0.0680 | 0.0835 | 0.0680 | 0.0790 | 167,636 | -0.00(-3.66%) |
May 21, 2019 | 0.0758 | 0.0850 | 0.0716 | 0.0820 | 152,051 | +0.00(+2.50%) |
May 20, 2019 | 0.0618 | 0.0850 | 0.0618 | 0.0800 | 321,443 | +0.00(+1.91%) |
May 17, 2019 | 0.0850 | 0.0850 | 0.0510 | 0.0785 | 1,094,000 | -0.01(-7.65%) |
May 16, 2019 | 0.0838 | 0.0850 | 0.0808 | 0.0850 | 22,806 | +0.00(+2.29%) |
May 15, 2019 | 0.0798 | 0.0831 | 0.0770 | 0.0831 | 122,436 | -0.00(-0.36%) |
May 14, 2019 | 0.0761 | 0.0850 | 0.0761 | 0.0834 | 172,621 | +0.00(+0.60%) |
May 13, 2019 | 0.0850 | 0.0850 | 0.0771 | 0.0829 | 113,484 | -0.00(-2.47%) |
May 10, 2019 | 0.0779 | 0.0850 | 0.0779 | 0.0850 | 100,000 | +0.00(+0.71%) |
May 09, 2019 | 0.0811 | 0.0850 | 0.0778 | 0.0844 | 201,950 | -0.00(-2.88%) |
May 08, 2019 | 0.0855 | 0.0899 | 0.0800 | 0.0869 | 135,249 | +0.00(+1.64%) |
May 07, 2019 | 0.0900 | 0.0900 | 0.0832 | 0.0855 | 106,075 | -0.00(-2.51%) |
May 06, 2019 | 0.0830 | 0.0899 | 0.0827 | 0.0877 | 141,545 | +0.00(+5.66%) |
May 03, 2019 | 0.0870 | 0.0894 | 0.0827 | 0.0830 | 91,100 | -0.00(-4.82%) |
May 02, 2019 | 0.0960 | 0.0960 | 0.0850 | 0.0872 | 401,453 | -0.00(-3.11%) |
May 01, 2019 | 0.0950 | 0.0980 | 0.0900 | 0.0900 | 90,964 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0970 | 0.0990 | 0.0859 | 0.0900 | 198,743 | -0.01(-7.22%) |
Apr 29, 2019 | 0.0986 | 0.0990 | 0.0900 | 0.0970 | 383,210 | +0.01(+7.78%) |
Apr 26, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 103,000 | -0.01(-6.93%) |
Apr 25, 2019 | 0.0990 | 0.0990 | 0.0850 | 0.0967 | 51,965 | +0.00(+1.79%) |
Apr 24, 2019 | 0.1000 | 0.1043 | 0.0800 | 0.0950 | 349,851 | -0.00(-1.45%) |
Apr 23, 2019 | 0.0895 | 0.0964 | 0.0800 | 0.0964 | 276,683 | +0.01(+11.45%) |
Apr 22, 2019 | 0.0920 | 0.0980 | 0.0751 | 0.0865 | 531,341 | +0.00(+1.76%) |
Apr 18, 2019 | 0.0925 | 0.0950 | 0.0850 | 0.0850 | 179,200 | -0.00(-3.30%) |
Apr 17, 2019 | 0.0850 | 0.0940 | 0.0830 | 0.0879 | 203,507 | -0.00(-1.79%) |
Apr 16, 2019 | 0.0948 | 0.0948 | 0.0860 | 0.0895 | 181,378 | -0.00(-3.76%) |
Apr 15, 2019 | 0.0970 | 0.0970 | 0.0850 | 0.0930 | 224,375 | -0.00(-1.06%) |
Apr 12, 2019 | 0.0900 | 0.0940 | 0.0850 | 0.0940 | 256,800 | +0.00(+5.03%) |
Apr 11, 2019 | 0.0945 | 0.0945 | 0.0850 | 0.0895 | 36,474 | -0.00(-0.78%) |
Apr 10, 2019 | 0.0950 | 0.0950 | 0.0880 | 0.0902 | 149,459 | -0.00(-1.96%) |
Apr 09, 2019 | 0.0950 | 0.0950 | 0.0820 | 0.0920 | 186,691 | -0.00(-2.13%) |
Apr 08, 2019 | 0.0960 | 0.0960 | 0.0820 | 0.0940 | 178,873 | +0.00(+3.52%) |
Apr 05, 2019 | 0.0815 | 0.0920 | 0.0815 | 0.0908 | 99,800 | +0.01(+7.33%) |
Apr 04, 2019 | 0.0757 | 0.0920 | 0.0757 | 0.0846 | 187,047 | +0.00(+2.55%) |
Apr 03, 2019 | 0.0900 | 0.0925 | 0.0825 | 0.0825 | 341,667 | -0.01(-12.23%) |
Apr 02, 2019 | 0.0975 | 0.0975 | 0.0845 | 0.0940 | 477,560 | +0.00(+1.08%) |
Apr 01, 2019 | 0.0940 | 0.1050 | 0.0880 | 0.0930 | 84,133 | -0.00(-1.06%) |
Mar 29, 2019 | 0.0975 | 0.0975 | 0.0880 | 0.0940 | 251,000 | -0.00(-3.09%) |
Mar 28, 2019 | 0.1025 | 0.1025 | 0.0900 | 0.0970 | 355,270 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1050 | 0.1050 | 0.0920 | 0.0970 | 251,990 | -0.00(-3.00%) |
Mar 26, 2019 | 0.1038 | 0.1050 | 0.0920 | 0.1000 | 347,482 | +0.00(+1.73%) |
Mar 25, 2019 | 0.1015 | 0.1050 | 0.0920 | 0.0983 | 231,952 | -0.01(-5.30%) |
Mar 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1038 | 358,100 | -0.00(-0.95%) |
Mar 21, 2019 | 0.1000 | 0.1095 | 0.0910 | 0.1048 | 1,644,025 | +0.00(+4.80%) |
Mar 20, 2019 | 0.0925 | 0.1050 | 0.0900 | 0.1000 | 358,883 | +0.01(+9.89%) |
Mar 19, 2019 | 0.1025 | 0.1075 | 0.0852 | 0.0910 | 927,510 | -0.00(-4.21%) |
Mar 18, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 513,494 | -0.01(-7.23%) |
Mar 15, 2019 | 0.1042 | 0.1085 | 0.1000 | 0.1024 | 1,023,700 | +0.00(+2.50%) |
Mar 14, 2019 | 0.0925 | 0.1000 | 0.0925 | 0.0999 | 545,544 | +0.01(+8.00%) |
Mar 13, 2019 | 0.0800 | 0.1005 | 0.0800 | 0.0925 | 495,819 | -0.00(-3.14%) |
Mar 12, 2019 | 0.0800 | 0.1083 | 0.0800 | 0.0955 | 535,123 | -0.00(-4.12%) |
Mar 11, 2019 | 0.0970 | 0.1085 | 0.0870 | 0.0996 | 564,407 | +0.00(+0.61%) |
Mar 08, 2019 | 0.0850 | 0.1000 | 0.0850 | 0.0990 | 456,900 | +0.01(+6.91%) |
Mar 07, 2019 | 0.1025 | 0.1027 | 0.0850 | 0.0926 | 528,037 | -0.00(-5.03%) |
Mar 06, 2019 | 0.1085 | 0.1085 | 0.0920 | 0.0975 | 430,668 | -0.01(-10.06%) |
Mar 05, 2019 | 0.1145 | 0.1200 | 0.0998 | 0.1084 | 463,934 | -0.00(-0.46%) |
Mar 04, 2019 | 0.1050 | 0.1090 | 0.1020 | 0.1089 | 135,500 | +0.01(+7.82%) |
Mar 01, 2019 | 0.1075 | 0.1100 | 0.0966 | 0.1010 | 521,100 | -0.01(-8.10%) |
Feb 28, 2019 | 0.1175 | 0.1200 | 0.1050 | 0.1099 | 337,075 | -0.01(-4.43%) |
Feb 27, 2019 | 0.1100 | 0.1200 | 0.1080 | 0.1150 | 134,145 | +0.01(+4.55%) |
Feb 26, 2019 | 0.1050 | 0.1100 | 0.1016 | 0.1100 | 515,822 | +0.00(+2.33%) |
Feb 25, 2019 | 0.1125 | 0.1160 | 0.1050 | 0.1075 | 446,114 | -0.01(-5.62%) |
Feb 22, 2019 | 0.1295 | 0.1299 | 0.1016 | 0.1139 | 1,593,100 | -0.01(-9.75%) |
Feb 21, 2019 | 0.1370 | 0.1370 | 0.1200 | 0.1262 | 326,832 | -0.00(-3.66%) |
Feb 20, 2019 | 0.1380 | 0.1380 | 0.1250 | 0.1310 | 299,095 | -0.01(-4.59%) |
Feb 19, 2019 | 0.1365 | 0.1400 | 0.1250 | 0.1373 | 414,967 | +0.00(+2.46%) |
Feb 15, 2019 | 0.1390 | 0.1390 | 0.1210 | 0.1340 | 506,500 | +0.00(+0.75%) |
Feb 14, 2019 | 0.1300 | 0.1397 | 0.1300 | 0.1330 | 162,247 | +0.00(+2.23%) |
Feb 13, 2019 | 0.1395 | 0.1400 | 0.1200 | 0.1301 | 769,712 | -0.00(-3.49%) |
Feb 12, 2019 | 0.1420 | 0.1420 | 0.1200 | 0.1348 | 385,247 | -0.01(-5.80%) |
Feb 11, 2019 | 0.1450 | 0.1450 | 0.1150 | 0.1431 | 692,017 | -0.00(-0.62%) |
Feb 08, 2019 | 0.1452 | 0.1500 | 0.1388 | 0.1440 | 420,800 | -0.01(-4.00%) |
Feb 07, 2019 | 0.1450 | 0.1500 | 0.1411 | 0.1500 | 462,982 | +0.01(+6.38%) |
Feb 06, 2019 | 0.1385 | 0.1510 | 0.1320 | 0.1410 | 542,095 | +0.00(+1.81%) |
Feb 05, 2019 | 0.1390 | 0.1470 | 0.1380 | 0.1385 | 694,277 | +0.00(+0.36%) |
Feb 04, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1380 | 1,137,363 | -0.01(-8.00%) |
Feb 01, 2019 | 0.1469 | 0.1595 | 0.1440 | 0.1500 | 2,264,000 | +0.00(+2.11%) |
Jan 31, 2019 | 0.1485 | 0.1500 | 0.1420 | 0.1469 | 512,886 | -0.00(-1.08%) |
Jan 30, 2019 | 0.1490 | 0.1490 | 0.1304 | 0.1485 | 849,828 | +0.01(+9.76%) |
Jan 29, 2019 | 0.1399 | 0.1500 | 0.1300 | 0.1353 | 538,413 | -0.00(-3.29%) |
Jan 28, 2019 | 0.1550 | 0.1550 | 0.1375 | 0.1399 | 756,794 | -0.01(-6.73%) |
Jan 25, 2019 | 0.1445 | 0.1650 | 0.1400 | 0.1500 | 1,546,000 | +0.01(+7.22%) |
Jan 24, 2019 | 0.1300 | 0.1460 | 0.1285 | 0.1399 | 443,167 | +0.01(+8.87%) |
Jan 23, 2019 | 0.1351 | 0.1575 | 0.1250 | 0.1285 | 603,870 | -0.02(-14.33%) |
Jan 22, 2019 | 0.1450 | 0.1600 | 0.1310 | 0.1500 | 419,313 | +0.01(+3.45%) |
Jan 18, 2019 | 0.1480 | 0.1480 | 0.1300 | 0.1450 | 523,600 | +0.00(+0.07%) |
Jan 17, 2019 | 0.1399 | 0.1498 | 0.1350 | 0.1449 | 318,748 | +0.01(+11.46%) |
Jan 16, 2019 | 0.1700 | 0.1725 | 0.1127 | 0.1300 | 1,486,996 | -0.03(-19.00%) |
Jan 15, 2019 | 0.1401 | 0.1790 | 0.1350 | 0.1605 | 3,357,044 | +0.04(+33.75%) |
Jan 14, 2019 | 0.0880 | 0.1200 | 0.0845 | 0.1200 | 2,129,577 | +0.03(+36.52%) |
Jan 11, 2019 | 0.0850 | 0.1000 | 0.0820 | 0.0879 | 415,900 | +0.00(+3.41%) |
Jan 10, 2019 | 0.0905 | 0.0990 | 0.0811 | 0.0850 | 451,641 | -0.01(-6.08%) |
Jan 09, 2019 | 0.0957 | 0.0957 | 0.0851 | 0.0905 | 199,900 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0850 | 0.0959 | 0.0826 | 0.0905 | 242,072 | +0.00(+0.78%) |
Jan 07, 2019 | 0.0985 | 0.1200 | 0.0838 | 0.0898 | 402,175 | -0.01(-7.23%) |
Jan 04, 2019 | 0.0900 | 0.0969 | 0.0850 | 0.0968 | 282,400 | +0.01(+7.56%) |
Jan 03, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 246,031 | +0.00(+0.90%) |
Jan 02, 2019 | 0.0796 | 0.0950 | 0.0787 | 0.0892 | 176,286 | +0.00(+4.94%) |
Dec 31, 2018 | 0.0835 | 0.0870 | 0.0820 | 0.0850 | 284,700 | -0.00(-1.39%) |
Dec 28, 2018 | 0.0851 | 0.0890 | 0.0767 | 0.0862 | 549,600 | -0.00(-4.65%) |
Dec 27, 2018 | 0.0950 | 0.1090 | 0.0806 | 0.0904 | 378,572 | -0.01(-9.60%) |
Dec 26, 2018 | 0.1100 | 0.1200 | 0.0900 | 0.1000 | 331,450 | -0.01(-7.66%) |
Dec 24, 2018 | 0.0930 | 0.1225 | 0.0930 | 0.1083 | 461,600 | +0.02(+16.70%) |
Dec 21, 2018 | 0.1346 | 0.1348 | 0.0712 | 0.0928 | 2,572,600 | -0.04(-28.06%) |
Dec 20, 2018 | 0.1384 | 0.1385 | 0.1200 | 0.1290 | 607,847 | -0.00(-0.77%) |
Dec 19, 2018 | 0.1385 | 0.1385 | 0.1276 | 0.1300 | 328,612 | -0.00(-0.76%) |
Dec 18, 2018 | 0.1390 | 0.1390 | 0.1300 | 0.1310 | 183,442 | +0.00(+0.77%) |
Dec 17, 2018 | 0.1425 | 0.1432 | 0.1250 | 0.1300 | 344,604 | -0.01(-3.77%) |
Dec 14, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1351 | 378,300 | -0.01(-5.92%) |
Dec 13, 2018 | 0.1500 | 0.1500 | 0.1364 | 0.1436 | 299,307 | -0.00(-0.97%) |
Dec 12, 2018 | 0.1272 | 0.1450 | 0.1272 | 0.1450 | 833,208 | +0.02(+15.91%) |
Dec 11, 2018 | 0.1210 | 0.1400 | 0.1210 | 0.1251 | 284,334 | -0.00(-1.26%) |
Dec 10, 2018 | 0.1200 | 0.1400 | 0.1200 | 0.1267 | 239,809 | +0.01(+4.71%) |
Dec 07, 2018 | 0.1400 | 0.1400 | 0.1210 | 0.1210 | 622,900 | -0.02(-13.57%) |
Dec 06, 2018 | 0.1490 | 0.1490 | 0.1306 | 0.1400 | 394,163 | +0.01(+7.20%) |
Dec 04, 2018 | 0.1350 | 0.1390 | 0.1300 | 0.1306 | 457,100 | -0.00(-3.26%) |
Dec 03, 2018 | 0.1400 | 0.1500 | 0.1326 | 0.1350 | 316,327 | -0.01(-3.57%) |
Nov 30, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 292,600 | +0.01(+5.26%) |
Nov 29, 2018 | 0.1370 | 0.1370 | 0.1330 | 0.1330 | 199,442 | -0.00(-1.41%) |
Nov 28, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1349 | 454,912 | -0.00(-2.25%) |
Nov 27, 2018 | 0.1500 | 0.1500 | 0.1210 | 0.1380 | 894,719 | -0.01(-6.44%) |
Nov 26, 2018 | 0.1630 | 0.1879 | 0.1475 | 0.1475 | 3,114,078 | +0.00(+0.00%) |
Nov 23, 2018 | 0.1538 | 0.1675 | 0.1450 | 0.1475 | 187,600 | -0.01(-7.41%) |
Nov 21, 2018 | 0.1593 | 0.1593 | 0.1593 | 0 | +0.01(+8.37%) | |
Nov 20, 2018 | 0.1420 | 0.1549 | 0.1400 | 0.1470 | 287,495 | -0.01(-3.92%) |
Nov 19, 2018 | 0.1599 | 0.1599 | 0.1500 | 0.1530 | 525,184 | -0.01(-4.38%) |
Nov 16, 2018 | 0.1630 | 0.1675 | 0.1550 | 0.1600 | 514,100 | -0.00(-1.23%) |
Nov 15, 2018 | 0.1361 | 0.1680 | 0.1361 | 0.1620 | 828,595 | +0.02(+15.71%) |
Nov 14, 2018 | 0.1280 | 0.1537 | 0.1230 | 0.1400 | 982,243 | +0.00(+2.49%) |
Nov 13, 2018 | 0.1580 | 0.1625 | 0.1360 | 0.1366 | 951,657 | -0.03(-19.17%) |
Nov 12, 2018 | 0.1600 | 0.1779 | 0.1510 | 0.1690 | 839,199 | +0.01(+9.03%) |
Nov 09, 2018 | 0.1700 | 0.1710 | 0.1526 | 0.1550 | 901,100 | -0.01(-4.62%) |
Nov 08, 2018 | 0.1699 | 0.1720 | 0.1500 | 0.1625 | 1,310,584 | -0.01(-5.63%) |
Nov 07, 2018 | 0.1490 | 0.1748 | 0.1410 | 0.1722 | 2,426,703 | +0.03(+23.88%) |
Nov 06, 2018 | 0.1225 | 0.1500 | 0.1200 | 0.1390 | 1,315,257 | +0.02(+15.93%) |
Nov 05, 2018 | 0.1190 | 0.1250 | 0.1100 | 0.1199 | 454,665 | +0.01(+9.00%) |
Nov 02, 2018 | 0.1400 | 0.1400 | 0.1050 | 0.1100 | 403,700 | +0.00(+0.00%) |
Nov 01, 2018 | 0.1061 | 0.1249 | 0.1000 | 0.1100 | 695,916 | +0.01(+4.76%) |
Oct 31, 2018 | 0.0850 | 0.1050 | 0.0730 | 0.1050 | 925,516 | +0.02(+23.53%) |
Oct 30, 2018 | 0.0800 | 0.1104 | 0.0711 | 0.0850 | 1,680,105 | -0.02(-19.05%) |
Oct 29, 2018 | 0.1300 | 0.1300 | 0.1050 | 0.1050 | 748,306 | -0.01(-7.49%) |
Oct 26, 2018 | 0.1250 | 0.1299 | 0.1100 | 0.1135 | 819,800 | -0.01(-9.20%) |
Oct 25, 2018 | 0.0936 | 0.1250 | 0.0936 | 0.1250 | 879,387 | +0.03(+31.58%) |
Oct 24, 2018 | 0.0922 | 0.0999 | 0.0802 | 0.0950 | 1,586,357 | +0.00(+1.06%) |
Oct 23, 2018 | 0.0750 | 0.1100 | 0.0750 | 0.0940 | 4,334,714 | -0.02(-19.66%) |
Oct 22, 2018 | 0.1500 | 0.1530 | 0.0940 | 0.1170 | 2,810,614 | -0.02(-13.72%) |
Oct 19, 2018 | 0.1399 | 0.1580 | 0.1300 | 0.1356 | 2,863,100 | +0.02(+13.09%) |
Oct 18, 2018 | 0.1791 | 0.1890 | 0.1022 | 0.1199 | 6,932,655 | -0.07(-35.19%) |
Oct 17, 2018 | 0.1451 | 0.2100 | 0.1300 | 0.1850 | 9,329,673 | +0.04(+27.59%) |
Oct 16, 2018 | 0.0860 | 0.1600 | 0.0850 | 0.1450 | 8,694,730 | +0.06(+74.70%) |
Oct 15, 2018 | 0.0690 | 0.0850 | 0.0582 | 0.0830 | 5,202,394 | +0.02(+40.68%) |
Oct 12, 2018 | 0.0680 | 0.0680 | 0.0567 | 0.0590 | 827,100 | +0.00(+0.00%) |
Oct 11, 2018 | 0.0531 | 0.0600 | 0.0520 | 0.0590 | 936,258 | +0.00(+5.36%) |
Oct 10, 2018 | 0.0690 | 0.0690 | 0.0551 | 0.0560 | 507,872 | -0.00(-2.10%) |
Oct 09, 2018 | 0.0550 | 0.0620 | 0.0550 | 0.0572 | 867,968 | -0.00(-3.05%) |
Oct 08, 2018 | 0.0700 | 0.0750 | 0.0520 | 0.0590 | 1,967,109 | -0.00(-1.67%) |
Oct 05, 2018 | 0.0556 | 0.0675 | 0.0535 | 0.0600 | 5,286,000 | +0.00(+1.01%) |
Oct 04, 2018 | 0.0660 | 0.0660 | 0.0525 | 0.0594 | 727,125 | +0.00(+0.68%) |
Oct 03, 2018 | 0.0628 | 0.0700 | 0.0505 | 0.0590 | 1,016,141 | -0.01(-8.53%) |
Oct 02, 2018 | 0.0680 | 0.0745 | 0.0625 | 0.0645 | 1,109,391 | -0.00(-2.27%) |