Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.450 | 4.710 | 4.350 | 4.620 | 553,164 | +0.18(+4.05%) |
Nov 27, 2020 | 4.460 | 4.486 | 4.370 | 4.440 | 252,000 | -0.05(-1.11%) |
Nov 25, 2020 | 4.480 | 4.540 | 4.380 | 4.490 | 388,200 | +0.02(+0.45%) |
Nov 24, 2020 | 4.550 | 4.660 | 4.360 | 4.470 | 833,404 | -0.06(-1.32%) |
Nov 23, 2020 | 4.610 | 4.610 | 4.410 | 4.530 | 308,305 | -0.07(-1.52%) |
Nov 20, 2020 | 4.480 | 4.610 | 4.410 | 4.600 | 573,900 | +0.16(+3.60%) |
Nov 19, 2020 | 4.520 | 4.580 | 4.350 | 4.440 | 543,973 | -0.04(-0.89%) |
Nov 18, 2020 | 4.600 | 4.600 | 4.430 | 4.480 | 281,396 | -0.02(-0.44%) |
Nov 17, 2020 | 4.720 | 4.720 | 4.420 | 4.500 | 610,172 | -0.17(-3.64%) |
Nov 16, 2020 | 4.870 | 4.970 | 4.600 | 4.670 | 603,755 | -0.11(-2.30%) |
Nov 13, 2020 | 5.190 | 5.290 | 4.580 | 4.780 | 2,178,800 | -1.38(-22.40%) |
Nov 12, 2020 | 5.060 | 6.350 | 5.000 | 6.160 | 3,899,757 | +1.23(+24.95%) |
Nov 11, 2020 | 4.680 | 5.020 | 4.500 | 4.930 | 801,360 | +0.32(+6.94%) |
Nov 10, 2020 | 4.540 | 4.630 | 4.390 | 4.610 | 182,363 | +0.10(+2.22%) |
Nov 09, 2020 | 4.470 | 4.690 | 4.450 | 4.510 | 235,937 | +0.06(+1.35%) |
Nov 06, 2020 | 4.640 | 4.640 | 4.370 | 4.450 | 179,200 | -0.15(-3.26%) |
Nov 05, 2020 | 4.590 | 4.660 | 4.480 | 4.600 | 186,306 | +0.12(+2.68%) |
Nov 04, 2020 | 4.490 | 4.540 | 4.410 | 4.480 | 90,541 | +0.03(+0.67%) |
Nov 03, 2020 | 4.400 | 4.500 | 4.320 | 4.450 | 114,357 | +0.10(+2.30%) |
Nov 02, 2020 | 4.320 | 4.420 | 4.180 | 4.350 | 132,732 | +0.03(+0.69%) |
Oct 30, 2020 | 4.370 | 4.400 | 4.220 | 4.320 | 257,900 | -0.08(-1.82%) |
Oct 29, 2020 | 4.290 | 4.500 | 4.170 | 4.400 | 260,653 | +0.09(+2.09%) |
Oct 28, 2020 | 4.410 | 4.410 | 4.110 | 4.310 | 284,713 | -0.12(-2.71%) |
Oct 27, 2020 | 4.360 | 4.760 | 4.200 | 4.430 | 999,010 | +0.07(+1.61%) |
Oct 26, 2020 | 4.520 | 4.520 | 4.320 | 4.360 | 121,238 | -0.16(-3.54%) |
Oct 23, 2020 | 4.480 | 4.540 | 4.360 | 4.520 | 131,700 | +0.04(+0.89%) |
Oct 22, 2020 | 4.540 | 4.540 | 4.400 | 4.480 | 150,479 | -0.04(-0.88%) |
Oct 21, 2020 | 4.620 | 4.640 | 4.430 | 4.520 | 154,565 | -0.11(-2.38%) |
Oct 20, 2020 | 4.670 | 4.670 | 4.490 | 4.630 | 175,535 | -0.05(-1.07%) |
Oct 19, 2020 | 4.660 | 4.700 | 4.570 | 4.680 | 172,106 | -0.02(-0.43%) |
Oct 16, 2020 | 4.720 | 4.760 | 4.626 | 4.700 | 194,500 | -0.06(-1.26%) |
Oct 15, 2020 | 4.860 | 4.860 | 4.600 | 4.760 | 206,272 | -0.04(-0.83%) |
Oct 14, 2020 | 4.940 | 4.990 | 4.760 | 4.800 | 278,746 | -0.19(-3.81%) |
Oct 13, 2020 | 4.860 | 5.050 | 4.760 | 4.990 | 284,660 | +0.09(+1.84%) |
Oct 12, 2020 | 4.820 | 4.980 | 4.720 | 4.900 | 213,660 | +0.13(+2.73%) |
Oct 09, 2020 | 4.980 | 5.035 | 4.660 | 4.770 | 400,100 | -0.25(-4.98%) |
Oct 08, 2020 | 4.940 | 5.090 | 4.840 | 5.020 | 379,283 | +0.08(+1.62%) |
Oct 07, 2020 | 5.050 | 5.100 | 4.800 | 4.940 | 432,295 | -0.05(-1.00%) |
Oct 06, 2020 | 4.880 | 5.130 | 4.780 | 4.990 | 678,367 | +0.21(+4.39%) |
Oct 05, 2020 | 4.750 | 5.040 | 4.570 | 4.780 | 1,164,939 | +0.23(+5.05%) |
Oct 02, 2020 | 4.500 | 4.750 | 4.370 | 4.550 | 431,400 | +0.05(+1.11%) |
Oct 01, 2020 | 4.420 | 4.520 | 4.360 | 4.500 | 265,684 | +0.09(+2.04%) |
Sep 30, 2020 | 4.460 | 4.520 | 4.350 | 4.410 | 252,125 | -0.12(-2.65%) |
Sep 29, 2020 | 4.590 | 4.880 | 4.420 | 4.530 | 1,005,114 | +0.17(+3.90%) |
Sep 28, 2020 | 4.260 | 4.450 | 4.160 | 4.360 | 520,400 | +0.16(+3.81%) |
Sep 25, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 317,400 | -0.10(-2.33%) |
Sep 24, 2020 | 4.160 | 4.360 | 3.910 | 4.300 | 560,393 | +0.07(+1.65%) |
Sep 23, 2020 | 4.570 | 4.680 | 4.150 | 4.230 | 729,132 | -0.37(-8.04%) |
Sep 22, 2020 | 4.750 | 4.810 | 4.460 | 4.600 | 437,852 | -0.07(-1.50%) |
Sep 21, 2020 | 4.660 | 4.890 | 4.510 | 4.670 | 758,319 | +0.18(+4.01%) |
Sep 18, 2020 | 4.420 | 4.560 | 4.355 | 4.490 | 329,700 | +0.11(+2.51%) |
Sep 17, 2020 | 4.690 | 4.690 | 4.260 | 4.380 | 579,623 | -0.31(-6.61%) |
Sep 16, 2020 | 4.520 | 4.790 | 4.350 | 4.690 | 888,603 | +0.39(+9.07%) |
Sep 15, 2020 | 3.960 | 4.830 | 3.910 | 4.300 | 2,332,973 | +0.35(+8.86%) |
Sep 14, 2020 | 3.740 | 4.090 | 3.640 | 3.950 | 1,023,896 | +0.34(+9.42%) |
Sep 11, 2020 | 3.920 | 3.935 | 3.460 | 3.610 | 1,101,500 | -0.26(-6.72%) |
Sep 10, 2020 | 3.970 | 4.190 | 3.850 | 3.870 | 732,049 | -0.10(-2.52%) |
Sep 09, 2020 | 4.560 | 4.580 | 3.870 | 3.970 | 1,142,742 | -0.45(-10.18%) |
Sep 08, 2020 | 4.610 | 4.850 | 4.270 | 4.420 | 1,302,096 | +3.89(+731.14%) |
Sep 04, 2020 | 0.5700 | 0.5760 | 0.4900 | 0.5318 | 11,704,900 | -0.05(-8.88%) |
Sep 03, 2020 | 0.6445 | 0.6450 | 0.5701 | 0.5836 | 6,009,627 | -0.04(-5.87%) |
Sep 02, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 4,892,098 | -0.02(-3.13%) |
Sep 01, 2020 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 5,291,496 | -0.03(-3.76%) |
Aug 31, 2020 | 0.7400 | 0.7400 | 0.6625 | 0.6650 | 8,534,072 | -0.00(-0.23%) |
Aug 28, 2020 | 0.6645 | 0.6700 | 0.6500 | 0.6665 | 3,601,800 | -0.00(-0.37%) |
Aug 27, 2020 | 0.6860 | 0.6969 | 0.6500 | 0.6690 | 4,634,785 | -0.02(-3.60%) |
Aug 26, 2020 | 0.7360 | 0.7400 | 0.6900 | 0.6940 | 5,636,364 | -0.05(-6.71%) |
Aug 25, 2020 | 0.6778 | 0.7987 | 0.6700 | 0.7439 | 13,364,220 | +0.10(+15.07%) |
Aug 24, 2020 | 0.7288 | 0.7300 | 0.6150 | 0.6465 | 13,025,514 | -0.09(-11.85%) |
Aug 21, 2020 | 0.7600 | 0.7980 | 0.7300 | 0.7334 | 7,165,500 | -0.03(-4.26%) |
Aug 20, 2020 | 0.8300 | 0.8388 | 0.7611 | 0.7660 | 10,527,296 | -0.07(-8.26%) |
Aug 19, 2020 | 0.9099 | 0.9150 | 0.8220 | 0.8350 | 10,521,650 | -0.08(-8.48%) |
Aug 18, 2020 | 0.9297 | 0.9390 | 0.8611 | 0.9124 | 17,675,804 | +0.07(+8.62%) |
Aug 17, 2020 | 0.8900 | 0.8900 | 0.7800 | 0.8400 | 16,233,469 | -0.06(-7.07%) |
Aug 14, 2020 | 1.020 | 1.030 | 0.8805 | 0.9039 | 19,947,100 | -0.11(-10.50%) |
Aug 13, 2020 | 1.140 | 1.150 | 1.000 | 1.010 | 30,859,448 | -0.01(-0.98%) |
Aug 12, 2020 | 1.080 | 1.080 | 1.000 | 1.020 | 13,562,152 | +0.02(+2.00%) |
Aug 11, 2020 | 1.110 | 1.110 | 0.9900 | 1.000 | 17,717,404 | -0.11(-9.91%) |
Aug 10, 2020 | 1.040 | 1.170 | 1.030 | 1.110 | 22,935,614 | +0.10(+9.90%) |
Aug 07, 2020 | 1.090 | 1.100 | 1.000 | 1.010 | 27,276,700 | -0.13(-11.40%) |
Aug 06, 2020 | 1.100 | 1.300 | 1.020 | 1.140 | 192,172,480 | +0.25(+28.09%) |
Aug 05, 2020 | 0.8200 | 0.9500 | 0.8000 | 0.8900 | 54,495,124 | +0.11(+14.10%) |
Aug 04, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7800 | 20,053,088 | +0.02(+2.50%) |
Aug 03, 2020 | 0.7700 | 0.8003 | 0.7301 | 0.7610 | 16,831,608 | +0.02(+2.56%) |
Jul 31, 2020 | 0.7200 | 0.7680 | 0.6901 | 0.7420 | 16,222,100 | +0.02(+3.16%) |
Jul 30, 2020 | 0.6613 | 0.7979 | 0.6530 | 0.7193 | 45,631,752 | +0.05(+7.91%) |
Jul 29, 2020 | 0.6912 | 0.6950 | 0.6525 | 0.6666 | 13,760,737 | -0.02(-3.53%) |
Jul 28, 2020 | 0.6900 | 0.7190 | 0.6820 | 0.6910 | 7,699,862 | -0.01(-1.17%) |
Jul 27, 2020 | 0.7100 | 0.7270 | 0.6900 | 0.6992 | 7,106,089 | -0.01(-1.71%) |
Jul 24, 2020 | 0.7000 | 0.7890 | 0.6800 | 0.7114 | 19,708,700 | -0.01(-1.19%) |
Jul 23, 2020 | 0.7700 | 0.8000 | 0.6900 | 0.7200 | 12,465,085 | -0.05(-6.49%) |
Jul 22, 2020 | 0.7591 | 0.8750 | 0.7450 | 0.7700 | 45,541,636 | +0.03(+4.08%) |
Jul 21, 2020 | 0.7300 | 0.7600 | 0.6900 | 0.7398 | 16,902,548 | +0.04(+5.10%) |
Jul 20, 2020 | 0.6800 | 0.7250 | 0.6533 | 0.7039 | 16,375,428 | +0.02(+3.09%) |
Jul 17, 2020 | 0.6805 | 0.6899 | 0.6400 | 0.6828 | 10,124,200 | -0.01(-1.46%) |
Jul 16, 2020 | 0.7037 | 0.7120 | 0.6840 | 0.6929 | 13,090,149 | -0.04(-5.60%) |
Jul 15, 2020 | 0.7240 | 0.7748 | 0.7000 | 0.7340 | 21,389,786 | +0.02(+3.38%) |
Jul 14, 2020 | 0.7100 | 0.7400 | 0.6700 | 0.7100 | 11,001,684 | +0.01(+1.49%) |
Jul 13, 2020 | 0.6990 | 0.7700 | 0.6800 | 0.6996 | 15,666,464 | -0.00(-0.50%) |
Jul 10, 2020 | 0.7000 | 0.7100 | 0.6810 | 0.7031 | 5,259,000 | -0.01(-1.98%) |
Jul 09, 2020 | 0.7385 | 0.7400 | 0.6767 | 0.7173 | 9,635,611 | -0.02(-3.07%) |
Jul 08, 2020 | 0.8100 | 0.8199 | 0.7300 | 0.7400 | 17,749,836 | -0.01(-1.14%) |
Jul 07, 2020 | 0.6200 | 0.8550 | 0.5950 | 0.7485 | 60,740,760 | +0.11(+17.17%) |
Jul 06, 2020 | 0.6665 | 0.6670 | 0.6210 | 0.6388 | 6,760,305 | -0.02(-2.70%) |
Jul 02, 2020 | 0.6850 | 0.6929 | 0.6401 | 0.6565 | 10,473,700 | -0.04(-5.21%) |
Jul 01, 2020 | 0.7300 | 0.7400 | 0.6740 | 0.6926 | 12,128,715 | -0.02(-2.66%) |
Jun 30, 2020 | 0.7216 | 0.7720 | 0.6680 | 0.7115 | 21,471,680 | +0.00(+0.21%) |
Jun 29, 2020 | 0.6700 | 0.7500 | 0.6400 | 0.7100 | 25,061,814 | +0.07(+11.67%) |
Jun 26, 2020 | 0.6850 | 0.6880 | 0.6300 | 0.6358 | 13,164,800 | -0.06(-8.36%) |
Jun 25, 2020 | 0.7250 | 0.7250 | 0.6850 | 0.6938 | 9,545,080 | -0.01(-1.11%) |
Jun 24, 2020 | 0.7299 | 0.7500 | 0.6600 | 0.7016 | 23,781,472 | +0.01(+1.43%) |
Jun 23, 2020 | 0.7269 | 0.7269 | 0.6300 | 0.6917 | 29,482,740 | -0.08(-10.12%) |
Jun 22, 2020 | 0.8908 | 0.9500 | 0.7120 | 0.7696 | 66,534,520 | -0.10(-11.39%) |
Jun 19, 2020 | 0.8700 | 0.9300 | 0.8000 | 0.8685 | 58,440,200 | -0.08(-8.58%) |
Jun 18, 2020 | 0.7220 | 0.9780 | 0.7000 | 0.9500 | 185,571,040 | +0.30(+46.15%) |
Jun 17, 2020 | 0.6400 | 0.6900 | 0.5900 | 0.6500 | 34,535,100 | -0.03(-4.41%) |
Jun 16, 2020 | 0.6900 | 0.7200 | 0.6100 | 0.6800 | 46,531,752 | -0.02(-2.86%) |
Jun 15, 2020 | 0.6423 | 0.7661 | 0.6150 | 0.7000 | 142,729,232 | +0.15(+26.35%) |
Jun 12, 2020 | 0.5204 | 0.5806 | 0.4803 | 0.5540 | 32,540,700 | +0.06(+13.18%) |
Jun 11, 2020 | 0.5200 | 0.5250 | 0.4632 | 0.4895 | 13,421,575 | -0.06(-11.00%) |
Jun 10, 2020 | 0.5400 | 0.5682 | 0.5100 | 0.5500 | 18,792,380 | +0.01(+2.29%) |
Jun 09, 2020 | 0.5461 | 0.5461 | 0.5100 | 0.5377 | 12,809,609 | -0.01(-1.07%) |
Jun 08, 2020 | 0.5301 | 0.5948 | 0.5035 | 0.5435 | 37,700,836 | +0.06(+13.30%) |
Jun 05, 2020 | 0.5100 | 0.5179 | 0.4500 | 0.4797 | 47,304,000 | -0.06(-11.13%) |
Jun 04, 2020 | 0.4350 | 0.5480 | 0.4200 | 0.5398 | 62,910,012 | +0.10(+23.38%) |
Jun 03, 2020 | 0.4200 | 0.4525 | 0.4190 | 0.4375 | 14,013,089 | +0.02(+4.67%) |
Jun 02, 2020 | 0.4220 | 0.4277 | 0.4150 | 0.4180 | 5,858,896 | -0.01(-2.27%) |
Jun 01, 2020 | 0.4200 | 0.4310 | 0.4110 | 0.4277 | 8,413,901 | -0.01(-1.68%) |
May 29, 2020 | 0.4291 | 0.4970 | 0.4212 | 0.4350 | 32,773,900 | +0.02(+4.74%) |
May 28, 2020 | 0.4290 | 0.4320 | 0.4100 | 0.4153 | 13,009,728 | -0.03(-6.70%) |
May 27, 2020 | 0.5200 | 0.5201 | 0.4350 | 0.4451 | 25,551,192 | -0.05(-10.62%) |
May 26, 2020 | 0.5500 | 0.5970 | 0.4810 | 0.4980 | 49,125,936 | -0.01(-1.39%) |
May 22, 2020 | 0.4847 | 0.5280 | 0.4710 | 0.5050 | 47,277,204 | +0.05(+9.83%) |
May 21, 2020 | 0.4100 | 0.4600 | 0.4030 | 0.4598 | 27,907,328 | +0.05(+11.87%) |
May 20, 2020 | 0.4000 | 0.4200 | 0.3902 | 0.4110 | 11,174,141 | +0.02(+5.12%) |
May 19, 2020 | 0.3996 | 0.4024 | 0.3850 | 0.3910 | 5,663,001 | -0.01(-1.51%) |
May 18, 2020 | 0.3970 | 0.4100 | 0.3900 | 0.3970 | 6,290,562 | +0.00(+0.00%) |
May 15, 2020 | 0.4050 | 0.4050 | 0.3840 | 0.3970 | 6,858,200 | -0.01(-2.12%) |
May 14, 2020 | 0.4213 | 0.4546 | 0.3800 | 0.4056 | 27,048,032 | +0.00(+1.07%) |
May 13, 2020 | 0.4600 | 0.5049 | 0.4111 | 0.4013 | 31,088,858 | -0.04(-8.80%) |
May 12, 2020 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 12,242,828 | +0.02(+4.76%) |
May 11, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 8,397,333 | +0.01(+1.72%) |
May 08, 2020 | 0.3990 | 0.4240 | 0.3915 | 0.4129 | 12,952,700 | +0.02(+5.14%) |
May 07, 2020 | 0.3797 | 0.4050 | 0.3750 | 0.3927 | 5,545,395 | +0.01(+1.39%) |
May 06, 2020 | 0.4100 | 0.4100 | 0.3850 | 0.3873 | 6,401,275 | -0.02(-4.37%) |
May 05, 2020 | 0.3812 | 0.4256 | 0.3800 | 0.4050 | 16,675,625 | +0.03(+6.58%) |
May 04, 2020 | 0.3800 | 0.3800 | 0.3660 | 0.3800 | 3,943,159 | +0.00(+0.53%) |
May 01, 2020 | 0.3700 | 0.3825 | 0.3700 | 0.3780 | 4,380,800 | -0.01(-1.77%) |
Apr 30, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3848 | 6,273,882 | -0.01(-2.09%) |
Apr 29, 2020 | 0.4000 | 0.4050 | 0.3850 | 0.3930 | 7,851,248 | -0.01(-2.94%) |
Apr 28, 2020 | 0.4310 | 0.4580 | 0.3960 | 0.4049 | 25,581,712 | +0.01(+3.82%) |
Apr 27, 2020 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 6,486,670 | +0.01(+1.30%) |
Apr 24, 2020 | 0.3925 | 0.3955 | 0.3720 | 0.3850 | 7,117,500 | -0.02(-3.75%) |
Apr 23, 2020 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 11,313,573 | +0.01(+2.56%) |
Apr 22, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 7,151,408 | -0.02(-4.88%) |
Apr 21, 2020 | 0.4222 | 0.4222 | 0.3900 | 0.4100 | 8,545,515 | -0.02(-5.53%) |
Apr 20, 2020 | 0.4600 | 0.4600 | 0.4250 | 0.4340 | 17,954,020 | -0.03(-6.06%) |
Apr 17, 2020 | 0.4040 | 0.4799 | 0.3800 | 0.4620 | 31,165,300 | +0.04(+10.03%) |
Apr 16, 2020 | 0.4300 | 0.4355 | 0.4000 | 0.4199 | 10,155,738 | -0.02(-3.65%) |
Apr 15, 2020 | 0.4530 | 0.4548 | 0.3650 | 0.4358 | 17,002,736 | -0.03(-6.32%) |
Apr 14, 2020 | 0.4880 | 0.4890 | 0.4420 | 0.4652 | 50,183,692 | -0.13(-22.47%) |
Apr 13, 2020 | 0.5700 | 0.6800 | 0.5200 | 0.6000 | 145,977,360 | +0.24(+68.35%) |
Apr 09, 2020 | 0.2993 | 0.3800 | 0.2850 | 0.3564 | 51,245,900 | +0.07(+25.05%) |
Apr 08, 2020 | 0.2835 | 0.2888 | 0.2703 | 0.2850 | 3,706,809 | +0.01(+2.15%) |
Apr 07, 2020 | 0.2800 | 0.2920 | 0.2640 | 0.2790 | 6,388,648 | -0.01(-1.83%) |
Apr 06, 2020 | 0.2904 | 0.2904 | 0.2750 | 0.2842 | 3,770,266 | +0.00(+0.78%) |
Apr 03, 2020 | 0.2699 | 0.2838 | 0.2541 | 0.2820 | 5,881,800 | +0.01(+5.62%) |
Apr 02, 2020 | 0.2920 | 0.2920 | 0.2650 | 0.2670 | 6,007,004 | -0.01(-2.87%) |
Apr 01, 2020 | 0.2720 | 0.3185 | 0.2680 | 0.2749 | 8,507,094 | +0.01(+5.73%) |
Mar 31, 2020 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 4,151,046 | -0.02(-7.34%) |
Mar 30, 2020 | 0.2880 | 0.2900 | 0.2650 | 0.2806 | 5,022,558 | -0.00(-0.46%) |
Mar 27, 2020 | 0.2990 | 0.2994 | 0.2695 | 0.2819 | 8,054,600 | -0.02(-7.97%) |
Mar 26, 2020 | 0.3640 | 0.3695 | 0.2912 | 0.3063 | 19,261,052 | -0.04(-12.49%) |
Mar 25, 2020 | 0.3175 | 0.3850 | 0.3015 | 0.3500 | 25,567,656 | +0.04(+12.43%) |
Mar 24, 2020 | 0.3124 | 0.3300 | 0.2905 | 0.3113 | 9,241,448 | +0.02(+5.53%) |
Mar 23, 2020 | 0.2710 | 0.3300 | 0.2489 | 0.2950 | 14,096,402 | +0.02(+9.26%) |
Mar 20, 2020 | 0.2771 | 0.2800 | 0.2550 | 0.2700 | 5,023,600 | +0.02(+6.26%) |
Mar 19, 2020 | 0.2370 | 0.2749 | 0.2278 | 0.2541 | 7,480,658 | +0.01(+5.88%) |
Mar 18, 2020 | 0.2650 | 0.2799 | 0.2200 | 0.2400 | 8,350,018 | -0.04(-14.29%) |
Mar 17, 2020 | 0.2500 | 0.3000 | 0.2100 | 0.2800 | 16,441,433 | +0.03(+9.80%) |
Mar 16, 2020 | 0.2650 | 0.2736 | 0.2500 | 0.2550 | 10,019,837 | -0.04(-14.37%) |
Mar 13, 2020 | 0.3200 | 0.3200 | 0.2700 | 0.2978 | 13,729,600 | -0.01(-3.94%) |
Mar 12, 2020 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 12,702,177 | -0.07(-17.75%) |
Mar 11, 2020 | 0.3789 | 0.4270 | 0.3600 | 0.3769 | 17,312,016 | +0.02(+6.20%) |
Mar 10, 2020 | 0.4445 | 0.4490 | 0.3316 | 0.3549 | 20,272,256 | -0.09(-19.34%) |
Mar 09, 2020 | 0.5000 | 0.5100 | 0.4100 | 0.4400 | 22,643,976 | -0.04(-8.71%) |
Mar 06, 2020 | 0.4924 | 0.5780 | 0.4301 | 0.4820 | 42,882,996 | -0.03(-5.08%) |
Mar 05, 2020 | 0.4415 | 0.5250 | 0.4399 | 0.5078 | 63,874,468 | -0.06(-10.12%) |
Mar 04, 2020 | 0.4249 | 0.6900 | 0.4100 | 0.5650 | 93,414,416 | +0.16(+38.48%) |
Mar 03, 2020 | 0.4599 | 0.4680 | 0.4000 | 0.4080 | 20,080,848 | -0.04(-9.33%) |
Mar 02, 2020 | 0.5400 | 0.5500 | 0.4200 | 0.4500 | 61,977,044 | -0.33(-42.31%) |
Feb 28, 2020 | 0.2836 | 0.7890 | 0.2800 | 0.7800 | 88,968,200 | +0.49(+168.97%) |
Feb 27, 2020 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 4,750,884 | -0.02(-6.45%) |
Feb 26, 2020 | 0.3079 | 0.3140 | 0.3000 | 0.3100 | 2,042,345 | +0.01(+2.55%) |
Feb 25, 2020 | 0.3165 | 0.3189 | 0.2950 | 0.3023 | 2,189,287 | -0.01(-3.66%) |
Feb 24, 2020 | 0.3201 | 0.3220 | 0.3000 | 0.3138 | 2,433,098 | -0.01(-4.04%) |
Feb 21, 2020 | 0.3283 | 0.3339 | 0.3170 | 0.3270 | 1,893,800 | -0.00(-0.91%) |
Feb 20, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 2,571,398 | -0.01(-2.37%) |
Feb 19, 2020 | 0.3397 | 0.3445 | 0.3225 | 0.3380 | 3,029,203 | +0.00(+0.21%) |
Feb 18, 2020 | 0.3294 | 0.3445 | 0.3200 | 0.3373 | 4,608,937 | +0.01(+4.07%) |
Feb 14, 2020 | 0.3239 | 0.3270 | 0.3108 | 0.3241 | 1,508,900 | +0.00(+1.22%) |
Feb 13, 2020 | 0.3201 | 0.3258 | 0.3160 | 0.3202 | 1,841,508 | -0.01(-2.08%) |
Feb 12, 2020 | 0.3300 | 0.3300 | 0.3150 | 0.3270 | 2,277,747 | +0.00(+0.00%) |
Feb 11, 2020 | 0.3295 | 0.3300 | 0.3040 | 0.3270 | 4,043,869 | +0.00(+1.27%) |
Feb 10, 2020 | 0.3560 | 0.3600 | 0.3200 | 0.3229 | 5,730,475 | -0.01(-3.61%) |
Feb 07, 2020 | 0.3290 | 0.3447 | 0.3100 | 0.3350 | 4,147,500 | +0.01(+4.36%) |
Feb 06, 2020 | 0.3280 | 0.3380 | 0.3155 | 0.3210 | 2,350,675 | -0.01(-2.43%) |
Feb 05, 2020 | 0.3274 | 0.3349 | 0.3130 | 0.3290 | 2,637,696 | +0.00(+0.77%) |
Feb 04, 2020 | 0.3015 | 0.3480 | 0.3000 | 0.3265 | 7,833,705 | +0.03(+8.76%) |
Feb 03, 2020 | 0.3084 | 0.3101 | 0.2950 | 0.3002 | 2,399,130 | -0.01(-2.66%) |
Jan 31, 2020 | 0.3090 | 0.3100 | 0.3000 | 0.3084 | 2,115,600 | -0.01(-1.78%) |
Jan 30, 2020 | 0.3001 | 0.3199 | 0.3000 | 0.3140 | 2,373,570 | -0.00(-0.57%) |
Jan 29, 2020 | 0.3270 | 0.3349 | 0.3110 | 0.3158 | 1,625,115 | -0.01(-4.30%) |
Jan 28, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 2,968,705 | +0.02(+6.45%) |
Jan 27, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 1,991,429 | -0.01(-3.13%) |
Jan 24, 2020 | 0.3333 | 0.3365 | 0.3158 | 0.3200 | 2,831,300 | -0.02(-5.88%) |
Jan 23, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 3,180,763 | -0.00(-0.58%) |
Jan 22, 2020 | 0.3530 | 0.3530 | 0.3300 | 0.3420 | 3,803,421 | -0.01(-3.39%) |
Jan 21, 2020 | 0.3600 | 0.3600 | 0.3475 | 0.3540 | 3,587,973 | +0.01(+1.87%) |
Jan 17, 2020 | 0.3550 | 0.3580 | 0.3430 | 0.3475 | 4,239,200 | -0.00(-0.40%) |
Jan 16, 2020 | 0.3503 | 0.3600 | 0.3300 | 0.3489 | 5,907,094 | -0.01(-3.08%) |
Jan 15, 2020 | 0.3400 | 0.3700 | 0.3200 | 0.3600 | 11,763,534 | +0.02(+5.88%) |
Jan 14, 2020 | 0.3300 | 0.3800 | 0.3200 | 0.3400 | 34,208,480 | +0.04(+14.09%) |
Jan 13, 2020 | 0.3117 | 0.3140 | 0.2762 | 0.2980 | 8,340,043 | -0.01(-1.65%) |
Jan 10, 2020 | 0.3275 | 0.3300 | 0.3018 | 0.3030 | 7,378,500 | -0.03(-8.43%) |
Jan 09, 2020 | 0.3200 | 0.3550 | 0.3055 | 0.3309 | 24,321,178 | -0.03(-8.59%) |
Jan 08, 2020 | 0.4460 | 0.4900 | 0.3400 | 0.3620 | 47,643,232 | -0.01(-2.16%) |
Jan 07, 2020 | 0.3375 | 0.4000 | 0.3100 | 0.3700 | 24,344,088 | +0.04(+12.16%) |
Jan 06, 2020 | 0.3450 | 0.3450 | 0.3150 | 0.3299 | 4,837,311 | -0.00(-1.46%) |
Jan 03, 2020 | 0.3380 | 0.3450 | 0.3100 | 0.3348 | 8,271,800 | -0.02(-4.34%) |
Jan 02, 2020 | 0.3021 | 0.3749 | 0.3000 | 0.3500 | 19,519,106 | +0.06(+22.38%) |
Dec 31, 2019 | 0.2835 | 0.2990 | 0.2750 | 0.2860 | 9,535,800 | +0.02(+5.93%) |
Dec 30, 2019 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 10,123,455 | +0.02(+7.91%) |
Dec 27, 2019 | 0.2511 | 0.2540 | 0.2420 | 0.2502 | 4,144,200 | +0.00(+0.08%) |
Dec 26, 2019 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 3,506,482 | +0.01(+5.00%) |
Dec 24, 2019 | 0.2449 | 0.2450 | 0.2310 | 0.2381 | 1,736,800 | -0.00(-1.24%) |
Dec 23, 2019 | 0.2600 | 0.2600 | 0.2300 | 0.2411 | 2,552,023 | -0.01(-3.56%) |
Dec 20, 2019 | 0.2500 | 0.2599 | 0.2458 | 0.2500 | 3,293,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 4,057,843 | +0.01(+5.04%) |
Dec 18, 2019 | 0.2650 | 0.2650 | 0.2275 | 0.2380 | 9,579,130 | -0.03(-9.51%) |
Dec 17, 2019 | 0.2675 | 0.2700 | 0.2600 | 0.2630 | 2,178,939 | +0.00(+0.57%) |
Dec 16, 2019 | 0.2700 | 0.2720 | 0.2551 | 0.2615 | 3,592,490 | -0.00(-1.17%) |
Dec 13, 2019 | 0.2868 | 0.2868 | 0.2600 | 0.2646 | 5,949,400 | -0.01(-4.65%) |
Dec 12, 2019 | 0.2700 | 0.3070 | 0.2642 | 0.2775 | 12,255,757 | +0.01(+2.78%) |
Dec 11, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 3,954,896 | -0.01(-3.57%) |
Dec 10, 2019 | 0.2845 | 0.3000 | 0.2700 | 0.2800 | 10,575,889 | -0.01(-2.27%) |
Dec 09, 2019 | 0.2500 | 0.2865 | 0.2401 | 0.2865 | 32,016,808 | -0.25(-46.93%) |
Dec 06, 2019 | 0.5620 | 0.6118 | 0.5254 | 0.5399 | 2,905,900 | +0.03(+5.20%) |
Dec 05, 2019 | 0.5600 | 0.5688 | 0.5100 | 0.5132 | 1,741,551 | -0.08(-13.02%) |
Dec 04, 2019 | 0.5600 | 0.6400 | 0.5300 | 0.5900 | 1,351,522 | +0.05(+9.26%) |
Dec 03, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5400 | 858,795 | +0.01(+2.45%) |