Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.150 | 3.290 | 2.810 | 3.210 | 48,594 | +0.11(+3.55%) |
Apr 29, 2020 | 3.140 | 3.150 | 3.030 | 3.100 | 31,355 | +0.10(+3.33%) |
Apr 28, 2020 | 2.980 | 3.100 | 2.900 | 3.000 | 19,408 | +0.00(+0.00%) |
Apr 27, 2020 | 3.300 | 3.300 | 2.700 | 3.000 | 90,884 | -0.44(-12.79%) |
Apr 24, 2020 | 2.810 | 3.886 | 2.750 | 3.440 | 315,400 | +0.54(+18.62%) |
Apr 23, 2020 | 2.750 | 3.498 | 2.560 | 2.900 | 170,893 | +0.30(+11.53%) |
Apr 22, 2020 | 2.450 | 2.650 | 2.410 | 2.600 | 15,481 | +0.11(+4.42%) |
Apr 21, 2020 | 2.500 | 2.790 | 2.380 | 2.490 | 21,540 | +0.12(+5.06%) |
Apr 20, 2020 | 2.520 | 2.580 | 2.370 | 2.370 | 7,828 | -0.18(-7.06%) |
Apr 17, 2020 | 2.550 | 2.676 | 2.550 | 2.550 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 2.790 | 2.790 | 2.460 | 2.550 | 24,337 | -0.18(-6.59%) |
Apr 15, 2020 | 2.690 | 2.780 | 2.530 | 2.730 | 24,513 | +0.06(+2.25%) |
Apr 14, 2020 | 2.640 | 2.750 | 2.520 | 2.670 | 36,616 | +0.11(+4.30%) |
Apr 13, 2020 | 2.770 | 2.800 | 2.400 | 2.560 | 29,124 | -0.21(-7.58%) |
Apr 09, 2020 | 2.350 | 2.950 | 2.310 | 2.770 | 82,800 | +0.46(+19.91%) |
Apr 08, 2020 | 2.080 | 2.330 | 2.080 | 2.310 | 26,196 | +0.30(+14.93%) |
Apr 07, 2020 | 2.160 | 2.200 | 1.900 | 2.010 | 18,781 | -0.14(-6.51%) |
Apr 06, 2020 | 2.070 | 2.150 | 1.910 | 2.150 | 33,409 | +0.24(+12.57%) |
Apr 03, 2020 | 1.900 | 2.023 | 1.900 | 1.910 | 13,600 | +0.01(+0.53%) |
Apr 02, 2020 | 2.150 | 2.150 | 1.630 | 1.900 | 46,945 | -0.11(-5.47%) |
Apr 01, 2020 | 2.160 | 2.280 | 2.000 | 2.010 | 32,137 | -0.14(-6.51%) |
Mar 31, 2020 | 2.200 | 2.410 | 2.100 | 2.150 | 42,126 | +0.07(+3.37%) |
Mar 30, 2020 | 2.080 | 2.415 | 2.050 | 2.080 | 19,130 | +0.03(+1.46%) |
Mar 27, 2020 | 2.010 | 2.153 | 2.010 | 2.050 | 7,800 | -0.04(-1.81%) |
Mar 26, 2020 | 2.040 | 2.200 | 2.000 | 2.088 | 33,746 | +0.19(+9.88%) |
Mar 25, 2020 | 2.070 | 2.120 | 1.900 | 1.900 | 25,870 | -0.01(-0.52%) |
Mar 24, 2020 | 1.990 | 2.200 | 1.810 | 1.910 | 32,910 | +0.03(+1.60%) |
Mar 23, 2020 | 1.930 | 2.000 | 1.729 | 1.880 | 11,919 | -0.09(-4.57%) |
Mar 20, 2020 | 1.860 | 2.100 | 1.710 | 1.970 | 28,400 | +0.28(+16.57%) |
Mar 19, 2020 | 1.860 | 1.990 | 1.630 | 1.690 | 38,951 | -0.12(-6.63%) |
Mar 18, 2020 | 2.000 | 2.110 | 1.650 | 1.810 | 20,277 | -0.04(-2.16%) |
Mar 17, 2020 | 2.325 | 2.325 | 1.750 | 1.850 | 14,534 | +0.00(+0.00%) |
Mar 16, 2020 | 2.000 | 2.328 | 1.520 | 1.850 | 18,877 | -0.22(-10.63%) |
Mar 13, 2020 | 2.380 | 2.400 | 2.030 | 2.070 | 10,700 | +0.01(+0.49%) |
Mar 12, 2020 | 2.500 | 2.580 | 2.020 | 2.060 | 29,313 | -0.47(-18.58%) |
Mar 11, 2020 | 2.830 | 2.905 | 2.530 | 2.530 | 22,232 | -0.17(-6.30%) |
Mar 10, 2020 | 2.841 | 2.841 | 2.500 | 2.700 | 29,163 | +0.33(+13.92%) |
Mar 09, 2020 | 3.200 | 3.200 | 2.370 | 2.370 | 47,220 | -0.89(-27.30%) |
Mar 06, 2020 | 3.350 | 3.510 | 3.210 | 3.260 | 17,200 | -0.09(-2.69%) |
Mar 05, 2020 | 3.480 | 3.480 | 3.217 | 3.350 | 13,022 | -0.10(-2.90%) |
Mar 04, 2020 | 3.580 | 3.588 | 3.260 | 3.450 | 17,359 | -0.11(-3.15%) |
Mar 03, 2020 | 3.470 | 3.673 | 3.200 | 3.562 | 16,971 | +0.10(+2.94%) |
Mar 02, 2020 | 3.880 | 3.920 | 3.100 | 3.461 | 29,085 | -0.01(-0.27%) |
Feb 28, 2020 | 3.500 | 3.784 | 3.200 | 3.470 | 40,300 | -0.04(-1.14%) |
Feb 27, 2020 | 4.270 | 4.500 | 3.510 | 3.510 | 51,987 | -0.94(-21.12%) |
Feb 26, 2020 | 4.620 | 4.630 | 4.260 | 4.450 | 11,766 | +0.04(+0.91%) |
Feb 25, 2020 | 5.360 | 5.360 | 4.050 | 4.410 | 77,297 | -0.87(-16.47%) |
Feb 24, 2020 | 5.400 | 5.469 | 5.261 | 5.279 | 21,193 | -0.12(-2.24%) |
Feb 21, 2020 | 5.520 | 5.590 | 5.400 | 5.400 | 14,300 | -0.08(-1.46%) |
Feb 20, 2020 | 5.600 | 5.750 | 5.350 | 5.480 | 56,406 | -0.02(-0.36%) |
Feb 19, 2020 | 5.600 | 5.680 | 5.000 | 5.500 | 33,539 | -0.15(-2.65%) |
Feb 18, 2020 | 5.750 | 5.780 | 5.560 | 5.650 | 25,184 | -0.01(-0.18%) |
Feb 14, 2020 | 5.500 | 5.670 | 5.500 | 5.660 | 12,300 | +0.14(+2.54%) |
Feb 13, 2020 | 5.470 | 5.710 | 5.450 | 5.520 | 17,941 | -0.13(-2.30%) |
Feb 12, 2020 | 5.590 | 5.750 | 5.540 | 5.650 | 19,831 | +0.15(+2.73%) |
Feb 11, 2020 | 5.690 | 5.739 | 5.470 | 5.500 | 20,412 | -0.21(-3.68%) |
Feb 10, 2020 | 5.490 | 5.780 | 5.490 | 5.710 | 34,475 | +0.19(+3.44%) |
Feb 07, 2020 | 5.740 | 5.900 | 5.500 | 5.520 | 39,000 | -0.32(-5.48%) |
Feb 06, 2020 | 6.140 | 6.140 | 5.840 | 5.840 | 30,986 | -0.27(-4.42%) |
Feb 05, 2020 | 6.360 | 6.360 | 6.000 | 6.110 | 56,091 | -0.07(-1.13%) |
Feb 04, 2020 | 6.420 | 6.570 | 6.180 | 6.180 | 24,637 | -0.15(-2.37%) |
Feb 03, 2020 | 6.426 | 6.596 | 6.200 | 6.330 | 15,530 | -0.02(-0.31%) |
Jan 31, 2020 | 6.460 | 6.590 | 6.270 | 6.350 | 50,500 | -0.26(-3.93%) |
Jan 30, 2020 | 6.000 | 6.720 | 6.000 | 6.610 | 72,610 | +0.60(+9.98%) |
Jan 29, 2020 | 6.520 | 6.600 | 6.010 | 6.010 | 108,252 | -0.59(-8.94%) |
Jan 28, 2020 | 6.580 | 6.970 | 6.360 | 6.600 | 21,159 | +0.08(+1.23%) |
Jan 27, 2020 | 6.440 | 6.600 | 6.320 | 6.520 | 52,825 | +0.02(+0.31%) |
Jan 24, 2020 | 6.440 | 6.630 | 6.330 | 6.500 | 68,400 | +0.06(+0.93%) |
Jan 23, 2020 | 6.880 | 6.880 | 6.390 | 6.440 | 60,797 | -0.45(-6.53%) |
Jan 22, 2020 | 6.960 | 7.150 | 6.790 | 6.890 | 37,788 | -0.04(-0.58%) |
Jan 21, 2020 | 7.090 | 7.260 | 6.900 | 6.930 | 126,852 | -0.11(-1.56%) |
Jan 17, 2020 | 7.110 | 7.220 | 6.940 | 7.040 | 91,900 | -0.10(-1.40%) |
Jan 16, 2020 | 7.140 | 7.260 | 7.000 | 7.140 | 56,857 | -0.04(-0.56%) |
Jan 15, 2020 | 7.260 | 7.390 | 7.060 | 7.180 | 33,123 | -0.02(-0.28%) |
Jan 14, 2020 | 7.720 | 7.800 | 7.010 | 7.200 | 72,051 | -0.40(-5.26%) |
Jan 13, 2020 | 7.120 | 7.850 | 7.030 | 7.600 | 191,957 | +0.59(+8.42%) |
Jan 10, 2020 | 7.200 | 7.200 | 6.910 | 7.010 | 49,200 | -0.17(-2.37%) |
Jan 09, 2020 | 7.280 | 7.350 | 6.870 | 7.180 | 85,482 | -0.17(-2.31%) |
Jan 08, 2020 | 7.610 | 7.750 | 7.150 | 7.350 | 93,538 | -0.21(-2.78%) |
Jan 07, 2020 | 8.220 | 8.428 | 7.430 | 7.560 | 299,260 | -0.92(-10.85%) |
Jan 06, 2020 | 9.130 | 9.300 | 8.100 | 8.480 | 397,974 | -0.35(-3.96%) |
Jan 03, 2020 | 9.560 | 10.01 | 8.550 | 8.830 | 2,366,000 | -2.57(-22.54%) |
Jan 02, 2020 | 10.27 | 12.42 | 8.330 | 11.40 | 16,954,644 | +5.70(+100.00%) |
Dec 31, 2019 | 5.410 | 5.790 | 5.360 | 5.700 | 332,100 | +0.20(+3.64%) |
Dec 30, 2019 | 5.480 | 5.590 | 5.350 | 5.500 | 25,507 | -0.01(-0.18%) |
Dec 27, 2019 | 5.590 | 5.600 | 5.450 | 5.510 | 22,500 | -0.10(-1.78%) |
Dec 26, 2019 | 5.500 | 5.640 | 5.370 | 5.610 | 21,422 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.620 | 5.400 | 5.580 | 10,100 | -0.08(-1.41%) |
Dec 23, 2019 | 5.500 | 5.660 | 5.300 | 5.660 | 33,210 | +0.12(+2.17%) |
Dec 20, 2019 | 5.450 | 5.580 | 5.300 | 5.540 | 30,000 | +0.02(+0.36%) |
Dec 19, 2019 | 5.730 | 5.740 | 5.160 | 5.520 | 78,046 | -0.21(-3.66%) |
Dec 18, 2019 | 5.840 | 5.900 | 5.697 | 5.730 | 26,304 | -0.09(-1.55%) |
Dec 17, 2019 | 6.010 | 6.010 | 5.730 | 5.820 | 64,071 | -0.15(-2.51%) |
Dec 16, 2019 | 5.900 | 6.210 | 5.750 | 5.970 | 77,899 | +0.03(+0.51%) |
Dec 13, 2019 | 5.950 | 6.100 | 5.850 | 5.940 | 50,000 | -0.05(-0.83%) |
Dec 12, 2019 | 6.120 | 6.200 | 5.840 | 5.990 | 75,330 | -0.16(-2.60%) |
Dec 11, 2019 | 5.990 | 6.640 | 5.850 | 6.150 | 272,211 | +0.01(+0.16%) |
Dec 10, 2019 | 5.930 | 6.260 | 5.630 | 6.140 | 175,146 | +0.21(+3.54%) |
Dec 09, 2019 | 6.260 | 6.280 | 5.750 | 5.930 | 159,964 | -0.37(-5.87%) |
Dec 06, 2019 | 6.150 | 6.320 | 5.810 | 6.300 | 142,900 | +0.09(+1.45%) |
Dec 05, 2019 | 6.490 | 7.400 | 5.990 | 6.210 | 721,980 | +0.25(+4.19%) |
Dec 04, 2019 | 5.800 | 6.100 | 5.710 | 5.960 | 63,568 | +0.15(+2.58%) |
Dec 03, 2019 | 5.720 | 5.970 | 5.680 | 5.810 | 35,460 | +0.04(+0.69%) |
Dec 02, 2019 | 5.730 | 6.400 | 5.670 | 5.770 | 62,772 | +0.11(+1.94%) |
Nov 29, 2019 | 5.720 | 5.890 | 5.630 | 5.660 | 29,300 | -0.15(-2.58%) |
Nov 27, 2019 | 5.750 | 6.000 | 5.610 | 5.810 | 55,000 | +0.07(+1.22%) |
Nov 26, 2019 | 5.770 | 5.890 | 5.500 | 5.740 | 127,805 | -0.01(-0.17%) |
Nov 25, 2019 | 5.960 | 6.120 | 5.520 | 5.750 | 79,921 | -0.05(-0.86%) |
Nov 22, 2019 | 5.910 | 6.150 | 5.700 | 5.800 | 84,100 | -0.10(-1.69%) |
Nov 21, 2019 | 6.280 | 6.370 | 5.771 | 5.900 | 282,750 | -0.38(-6.05%) |
Nov 20, 2019 | 6.670 | 6.780 | 6.110 | 6.280 | 101,128 | -0.33(-4.99%) |
Nov 19, 2019 | 6.800 | 7.050 | 6.500 | 6.610 | 66,308 | -0.15(-2.22%) |
Nov 18, 2019 | 6.240 | 6.900 | 6.160 | 6.760 | 176,080 | -0.14(-2.03%) |
Nov 15, 2019 | 6.990 | 7.350 | 6.861 | 6.900 | 158,500 | -0.05(-0.72%) |
Nov 14, 2019 | 6.840 | 7.350 | 6.760 | 6.950 | 185,397 | +0.21(+3.12%) |
Nov 13, 2019 | 7.120 | 7.410 | 6.700 | 6.740 | 184,779 | -0.72(-9.65%) |
Nov 12, 2019 | 7.920 | 8.090 | 7.300 | 7.460 | 143,166 | -0.53(-6.63%) |
Nov 11, 2019 | 8.510 | 8.590 | 7.530 | 7.990 | 242,244 | -0.91(-10.22%) |
Nov 08, 2019 | 7.460 | 9.990 | 7.415 | 8.900 | 866,600 | +1.40(+18.67%) |
Nov 07, 2019 | 7.110 | 8.000 | 6.900 | 7.500 | 344,090 | +0.45(+6.38%) |
Nov 06, 2019 | 6.360 | 7.400 | 6.360 | 7.050 | 236,285 | +0.51(+7.80%) |
Nov 05, 2019 | 6.320 | 6.800 | 6.320 | 6.540 | 192,146 | +0.25(+3.97%) |
Nov 04, 2019 | 6.210 | 6.800 | 6.200 | 6.290 | 338,808 | -0.14(-2.18%) |
Nov 01, 2019 | 6.440 | 7.470 | 6.150 | 6.430 | 467,600 | +0.11(+1.74%) |
Oct 31, 2019 | 6.630 | 6.990 | 6.100 | 6.320 | 217,998 | -0.22(-3.36%) |
Oct 30, 2019 | 6.910 | 7.600 | 6.300 | 6.540 | 722,599 | -1.02(-13.49%) |
Oct 29, 2019 | 5.620 | 8.400 | 5.560 | 7.560 | 5,894,845 | +1.89(+33.33%) |
Oct 28, 2019 | 5.980 | 6.150 | 5.650 | 5.670 | 199,612 | -0.50(-8.10%) |
Oct 25, 2019 | 6.410 | 6.480 | 5.900 | 6.170 | 222,500 | -0.42(-6.37%) |
Oct 24, 2019 | 6.920 | 7.170 | 6.450 | 6.590 | 237,448 | -0.58(-8.09%) |
Oct 23, 2019 | 6.940 | 7.680 | 6.390 | 7.170 | 386,369 | +0.16(+2.28%) |
Oct 22, 2019 | 7.500 | 7.960 | 7.010 | 7.010 | 351,134 | -0.43(-5.78%) |
Oct 21, 2019 | 8.000 | 8.420 | 7.260 | 7.440 | 776,307 | -0.10(-1.33%) |
Oct 18, 2019 | 8.660 | 8.940 | 7.000 | 7.540 | 1,033,500 | -1.66(-18.04%) |
Oct 17, 2019 | 7.960 | 11.02 | 7.500 | 9.200 | 5,145,145 | +1.57(+20.58%) |
Oct 16, 2019 | 8.110 | 9.430 | 7.030 | 7.630 | 1,692,717 | -1.92(-20.10%) |
Oct 15, 2019 | 15.50 | 16.06 | 8.600 | 9.550 | 5,062,905 | -9.95(-51.03%) |
Oct 14, 2019 | 10.15 | 26.10 | 7.810 | 19.50 | 33,296,234 | +14.25(+271.43%) |
Oct 11, 2019 | 3.370 | 5.580 | 2.930 | 5.250 | 32,587,200 | +3.45(+191.67%) |
Oct 10, 2019 | 1.720 | 1.880 | 1.710 | 1.800 | 68,053 | +0.00(+0.00%) |
Oct 09, 2019 | 1.730 | 1.820 | 1.730 | 1.800 | 23,793 | -0.06(-3.23%) |
Oct 08, 2019 | 1.950 | 1.950 | 1.670 | 1.860 | 55,464 | +0.06(+3.33%) |
Oct 07, 2019 | 1.900 | 1.900 | 1.700 | 1.800 | 83,873 | +0.16(+9.76%) |
Oct 04, 2019 | 1.860 | 2.200 | 1.620 | 1.640 | 333,400 | -0.22(-11.83%) |
Oct 03, 2019 | 1.690 | 2.890 | 1.500 | 1.860 | 1,228,523 | +0.18(+10.71%) |
Oct 02, 2019 | 1.830 | 2.830 | 1.650 | 1.680 | 747,593 | -0.26(-13.40%) |
Oct 01, 2019 | 1.690 | 1.950 | 1.600 | 1.940 | 31,019 | +0.19(+10.86%) |
Sep 30, 2019 | 1.800 | 1.810 | 1.738 | 1.750 | 17,146 | -0.12(-6.42%) |
Sep 27, 2019 | 1.850 | 1.960 | 1.800 | 1.870 | 9,400 | -0.03(-1.61%) |
Sep 26, 2019 | 1.970 | 2.070 | 1.840 | 1.901 | 23,064 | -0.04(-2.03%) |
Sep 25, 2019 | 1.980 | 2.050 | 1.830 | 1.940 | 27,054 | -0.02(-1.02%) |
Sep 24, 2019 | 2.100 | 2.120 | 1.800 | 1.960 | 82,487 | -0.22(-10.09%) |
Sep 23, 2019 | 2.240 | 2.240 | 2.080 | 2.180 | 34,835 | -0.04(-1.80%) |
Sep 20, 2019 | 2.150 | 2.230 | 2.080 | 2.220 | 32,100 | +0.09(+4.23%) |
Sep 19, 2019 | 2.160 | 2.280 | 2.070 | 2.130 | 40,598 | -0.04(-1.84%) |
Sep 18, 2019 | 2.060 | 2.340 | 2.060 | 2.170 | 51,501 | -0.01(-0.46%) |
Sep 17, 2019 | 2.380 | 2.390 | 2.080 | 2.180 | 92,903 | -0.20(-8.40%) |
Sep 16, 2019 | 2.220 | 2.850 | 2.220 | 2.380 | 283,626 | +0.15(+6.73%) |
Sep 13, 2019 | 2.360 | 2.360 | 2.210 | 2.230 | 12,500 | +0.02(+0.90%) |
Sep 12, 2019 | 2.460 | 2.500 | 2.150 | 2.210 | 56,780 | -0.25(-10.16%) |
Sep 11, 2019 | 2.340 | 2.530 | 2.280 | 2.460 | 88,534 | +0.07(+2.93%) |
Sep 10, 2019 | 2.400 | 2.550 | 2.270 | 2.390 | 49,334 | +0.01(+0.42%) |
Sep 09, 2019 | 2.490 | 2.500 | 2.050 | 2.380 | 168,121 | -0.87(-26.77%) |
Sep 06, 2019 | 3.160 | 3.250 | 3.111 | 3.250 | 68,400 | +0.13(+4.17%) |
Sep 05, 2019 | 2.990 | 3.180 | 2.960 | 3.120 | 17,683 | -0.04(-1.27%) |
Sep 04, 2019 | 3.010 | 3.190 | 2.840 | 3.160 | 25,478 | -0.04(-1.25%) |
Sep 03, 2019 | 2.970 | 3.210 | 2.800 | 3.200 | 62,239 | +0.16(+5.26%) |
Aug 30, 2019 | 3.040 | 3.633 | 3.000 | 3.040 | 60,400 | -0.15(-4.70%) |
Aug 29, 2019 | 3.200 | 3.340 | 2.990 | 3.190 | 42,982 | -0.28(-8.07%) |
Aug 28, 2019 | 4.040 | 4.060 | 3.460 | 3.470 | 92,169 | -0.57(-14.11%) |
Aug 27, 2019 | 4.090 | 4.090 | 3.670 | 4.040 | 59,765 | +0.09(+2.28%) |
Aug 26, 2019 | 3.790 | 4.390 | 3.790 | 3.950 | 135,407 | +0.15(+3.95%) |
Aug 23, 2019 | 4.010 | 4.270 | 3.700 | 3.800 | 100,500 | -0.07(-1.81%) |
Aug 22, 2019 | 3.800 | 4.120 | 3.620 | 3.870 | 77,340 | +0.21(+5.74%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.660 | 3.660 | 103,264 | -0.12(-3.20%) |
Aug 20, 2019 | 3.400 | 4.102 | 3.250 | 3.781 | 92,864 | +0.38(+11.21%) |
Aug 19, 2019 | 2.960 | 3.590 | 2.920 | 3.400 | 81,823 | +0.47(+16.04%) |
Aug 16, 2019 | 2.850 | 2.994 | 2.760 | 2.930 | 36,300 | +0.01(+0.34%) |
Aug 15, 2019 | 2.920 | 2.960 | 2.750 | 2.920 | 22,855 | +0.10(+3.44%) |
Aug 14, 2019 | 2.680 | 2.856 | 2.660 | 2.823 | 13,545 | +0.04(+1.54%) |
Aug 13, 2019 | 2.920 | 2.940 | 2.680 | 2.780 | 29,754 | +0.00(+0.00%) |
Aug 12, 2019 | 2.830 | 3.000 | 2.670 | 2.780 | 63,340 | -0.08(-2.80%) |
Aug 09, 2019 | 2.920 | 3.059 | 2.760 | 2.860 | 30,900 | -0.07(-2.39%) |
Aug 08, 2019 | 3.050 | 3.090 | 2.860 | 2.930 | 41,860 | -0.09(-2.98%) |
Aug 07, 2019 | 2.860 | 3.130 | 2.720 | 3.020 | 76,152 | +0.15(+5.23%) |
Aug 06, 2019 | 2.680 | 2.890 | 2.660 | 2.870 | 115,267 | +0.19(+7.09%) |
Aug 05, 2019 | 2.920 | 3.000 | 2.650 | 2.680 | 60,552 | -0.22(-7.59%) |
Aug 02, 2019 | 3.020 | 3.050 | 2.760 | 2.900 | 48,800 | -0.11(-3.65%) |
Aug 01, 2019 | 3.320 | 3.400 | 2.660 | 3.010 | 355,612 | -0.78(-20.58%) |
Jul 31, 2019 | 4.590 | 4.590 | 3.681 | 3.790 | 206,556 | -0.86(-18.49%) |
Jul 30, 2019 | 4.900 | 5.350 | 4.510 | 4.650 | 345,024 | -0.19(-3.93%) |
Jul 29, 2019 | 5.200 | 5.370 | 4.750 | 4.840 | 103,565 | -0.33(-6.38%) |
Jul 26, 2019 | 5.450 | 5.553 | 4.820 | 5.170 | 174,600 | -0.21(-3.90%) |
Jul 25, 2019 | 5.900 | 5.900 | 5.310 | 5.380 | 140,459 | -0.61(-10.18%) |
Jul 24, 2019 | 5.880 | 6.150 | 5.500 | 5.990 | 193,452 | +0.09(+1.53%) |
Jul 23, 2019 | 5.800 | 6.270 | 5.200 | 5.900 | 203,946 | +0.68(+13.03%) |
Jul 22, 2019 | 4.580 | 5.450 | 4.310 | 5.220 | 207,697 | +4.60(+739.09%) |
Jul 19, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6221 | 554,500 | +0.03(+5.44%) |
Jul 18, 2019 | 0.6000 | 0.6800 | 0.5500 | 0.5900 | 768,346 | +0.04(+7.27%) |
Jul 17, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 456,892 | +0.00(+0.27%) |
Jul 16, 2019 | 0.6000 | 0.6000 | 0.4880 | 0.5485 | 749,738 | -0.06(-10.08%) |
Jul 15, 2019 | 0.5900 | 0.7000 | 0.4800 | 0.6100 | 2,664,639 | +0.11(+22.00%) |
Jul 12, 2019 | 0.3900 | 0.5500 | 0.3900 | 0.5000 | 974,900 | +0.11(+28.21%) |
Jul 11, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 87,178 | +0.00(+0.00%) |
Jul 10, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 55,783 | +0.00(+0.03%) |
Jul 09, 2019 | 0.3699 | 0.4450 | 0.3500 | 0.3899 | 274,862 | +0.03(+8.31%) |
Jul 08, 2019 | 0.3530 | 0.3830 | 0.3530 | 0.3600 | 14,845 | +0.01(+1.98%) |
Jul 05, 2019 | 0.3560 | 0.3830 | 0.3302 | 0.3530 | 21,100 | -0.00(-0.56%) |
Jul 03, 2019 | 0.3500 | 0.3776 | 0.3500 | 0.3550 | 17,600 | +0.01(+1.69%) |
Jul 02, 2019 | 0.3424 | 0.3694 | 0.3300 | 0.3491 | 4,357 | +0.01(+2.56%) |
Jul 01, 2019 | 0.3418 | 0.3800 | 0.3302 | 0.3404 | 31,003 | +0.03(+9.81%) |
Jun 28, 2019 | 0.3500 | 0.4600 | 0.3100 | 0.3100 | 142,900 | -0.04(-11.43%) |
Jun 27, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 64,291 | -0.02(-5.41%) |
Jun 26, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 32,500 | -0.01(-1.99%) |
Jun 25, 2019 | 0.3550 | 0.3810 | 0.3550 | 0.3775 | 15,263 | -0.00(-0.58%) |
Jun 24, 2019 | 0.3310 | 0.4000 | 0.3300 | 0.3797 | 327,169 | +0.03(+9.05%) |
Jun 21, 2019 | 0.3310 | 0.3500 | 0.3103 | 0.3482 | 4,400 | +0.01(+2.41%) |
Jun 20, 2019 | 0.3168 | 0.3433 | 0.3100 | 0.3400 | 6,666 | -0.01(-2.86%) |
Jun 19, 2019 | 0.3301 | 0.3500 | 0.3222 | 0.3500 | 2,149 | +0.00(+0.00%) |
Jun 18, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 45,613 | +0.03(+7.96%) |
Jun 17, 2019 | 0.3218 | 0.3601 | 0.3100 | 0.3242 | 82,063 | +0.01(+4.58%) |
Jun 14, 2019 | 0.3200 | 0.3370 | 0.3100 | 0.3100 | 31,600 | -0.03(-8.37%) |
Jun 13, 2019 | 0.3211 | 0.3395 | 0.3100 | 0.3383 | 35,271 | +0.01(+4.09%) |
Jun 12, 2019 | 0.3200 | 0.3250 | 0.3102 | 0.3250 | 37,136 | +0.00(+0.00%) |
Jun 11, 2019 | 0.3122 | 0.3290 | 0.3101 | 0.3250 | 16,194 | -0.01(-1.52%) |
Jun 10, 2019 | 0.3397 | 0.3397 | 0.3015 | 0.3300 | 19,883 | -0.00(-0.99%) |
Jun 07, 2019 | 0.3384 | 0.3999 | 0.3155 | 0.3333 | 254,700 | -0.01(-1.97%) |
Jun 06, 2019 | 0.3415 | 0.3575 | 0.3380 | 0.3400 | 19,337 | -0.00(-0.29%) |
Jun 05, 2019 | 0.3800 | 0.3850 | 0.3300 | 0.3410 | 117,221 | -0.03(-7.84%) |
Jun 04, 2019 | 0.3790 | 0.4799 | 0.3605 | 0.3700 | 473,296 | -0.03(-7.27%) |
Jun 03, 2019 | 0.3620 | 0.4900 | 0.3620 | 0.3990 | 243,732 | +0.03(+9.32%) |
May 31, 2019 | 0.3720 | 0.3820 | 0.3650 | 0.3650 | 13,800 | -0.02(-5.19%) |
May 30, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3850 | 22,274 | +0.01(+3.77%) |
May 29, 2019 | 0.4100 | 0.4100 | 0.3710 | 0.3710 | 29,513 | -0.04(-9.49%) |
May 28, 2019 | 0.4000 | 0.4400 | 0.3750 | 0.4099 | 71,370 | +0.03(+8.76%) |
May 24, 2019 | 0.3612 | 0.4500 | 0.3550 | 0.3769 | 314,500 | +0.01(+3.97%) |
May 23, 2019 | 0.3702 | 0.3800 | 0.3550 | 0.3625 | 12,388 | -0.01(-2.08%) |
May 22, 2019 | 0.3770 | 0.3900 | 0.3620 | 0.3702 | 13,403 | +0.00(+0.11%) |
May 21, 2019 | 0.3620 | 0.3698 | 0.3620 | 0.3698 | 13,605 | -0.01(-2.43%) |
May 20, 2019 | 0.3800 | 0.3880 | 0.3540 | 0.3790 | 20,614 | -0.01(-2.32%) |
May 17, 2019 | 0.3938 | 0.3950 | 0.3540 | 0.3880 | 41,500 | -0.01(-3.00%) |
May 16, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 7,885 | +0.02(+5.26%) |
May 15, 2019 | 0.3800 | 0.4072 | 0.3800 | 0.3800 | 8,726 | +0.01(+2.70%) |
May 14, 2019 | 0.4000 | 0.4100 | 0.3621 | 0.3700 | 26,066 | -0.02(-5.13%) |
May 13, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 54,223 | -0.03(-7.14%) |
May 10, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 16,100 | +0.01(+2.69%) |
May 09, 2019 | 0.4300 | 0.4300 | 0.4004 | 0.4090 | 11,549 | -0.01(-2.80%) |
May 08, 2019 | 0.4260 | 0.4450 | 0.4000 | 0.4208 | 143,875 | +0.01(+2.81%) |
May 07, 2019 | 0.3900 | 0.4170 | 0.3900 | 0.4093 | 49,240 | +0.02(+4.95%) |
May 06, 2019 | 0.4000 | 0.4000 | 0.3581 | 0.3900 | 28,746 | -0.01(-2.74%) |
May 03, 2019 | 0.3750 | 0.4200 | 0.3655 | 0.4010 | 105,200 | +0.01(+2.95%) |
May 02, 2019 | 0.3779 | 0.3895 | 0.3622 | 0.3895 | 100,029 | +0.02(+6.74%) |