Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3650 | 0.3700 | 0.2703 | 0.3160 | 5,276,059 | -0.05(-14.48%) |
Apr 29, 2019 | 0.3790 | 0.4250 | 0.3590 | 0.3695 | 6,090,165 | -0.02(-4.52%) |
Apr 26, 2019 | 0.3750 | 0.4700 | 0.3520 | 0.3870 | 18,784,100 | -0.14(-26.94%) |
Apr 25, 2019 | 0.3200 | 0.5737 | 0.3199 | 0.5297 | 43,619,648 | +0.25(+89.18%) |
Apr 24, 2019 | 0.3400 | 0.3400 | 0.2600 | 0.2800 | 11,939,554 | -0.07(-21.13%) |
Apr 23, 2019 | 0.2550 | 0.3850 | 0.2457 | 0.3550 | 32,128,660 | +0.13(+61.36%) |
Apr 22, 2019 | 0.1869 | 0.2456 | 0.1731 | 0.2200 | 8,418,575 | +0.04(+25.57%) |
Apr 18, 2019 | 0.1800 | 0.1801 | 0.1650 | 0.1752 | 2,939,700 | -0.03(-13.14%) |
Apr 17, 2019 | 0.1510 | 0.2200 | 0.1510 | 0.2017 | 8,367,381 | +0.05(+34.47%) |
Apr 16, 2019 | 0.1773 | 0.1850 | 0.1467 | 0.1500 | 2,484,155 | -0.04(-18.92%) |
Apr 15, 2019 | 0.1800 | 0.1900 | 0.1774 | 0.1850 | 1,176,242 | -0.01(-5.37%) |
Apr 12, 2019 | 0.2100 | 0.2100 | 0.1750 | 0.1955 | 3,790,100 | +0.02(+8.61%) |
Apr 11, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 2,297,224 | -0.05(-23.40%) |
Apr 10, 2019 | 0.2300 | 0.2350 | 0.1780 | 0.2350 | 5,436,587 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2800 | 0.3300 | 0.2055 | 0.2350 | 23,674,130 | +0.06(+38.24%) |
Apr 08, 2019 | 0.1200 | 0.1800 | 0.1150 | 0.1700 | 10,892,756 | +0.05(+41.67%) |
Apr 05, 2019 | 0.1200 | 0.1200 | 0.1110 | 0.1200 | 492,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1150 | 0.1216 | 0.1150 | 0.1200 | 547,543 | -0.01(-4.00%) |
Apr 03, 2019 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 902,893 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1300 | 0.1339 | 0.1160 | 0.1250 | 2,403,009 | -0.02(-15.54%) |
Apr 01, 2019 | 0.1170 | 0.1600 | 0.1122 | 0.1480 | 6,873,650 | +0.03(+24.37%) |
Mar 29, 2019 | 0.1060 | 0.1210 | 0.1060 | 0.1190 | 1,521,700 | +0.01(+5.40%) |
Mar 28, 2019 | 0.1100 | 0.1129 | 0.1030 | 0.1129 | 655,141 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1100 | 0.1135 | 0.1100 | 0.1129 | 265,916 | -0.00(-0.53%) |
Mar 26, 2019 | 0.1104 | 0.1135 | 0.1104 | 0.1135 | 271,880 | -0.00(-2.91%) |
Mar 25, 2019 | 0.1100 | 0.1169 | 0.1100 | 0.1169 | 372,964 | +0.00(+0.78%) |
Mar 22, 2019 | 0.1169 | 0.1169 | 0.1100 | 0.1160 | 460,100 | -0.00(-1.69%) |
Mar 21, 2019 | 0.1110 | 0.1220 | 0.1101 | 0.1180 | 803,790 | +0.00(+2.61%) |
Mar 20, 2019 | 0.1136 | 0.1150 | 0.1100 | 0.1150 | 654,554 | -0.00(-1.63%) |
Mar 19, 2019 | 0.1100 | 0.1169 | 0.1090 | 0.1169 | 628,830 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1159 | 0.1169 | 0.1081 | 0.1169 | 501,315 | +0.00(+2.63%) |
Mar 15, 2019 | 0.1081 | 0.1140 | 0.1081 | 0.1139 | 371,400 | -0.00(-2.65%) |
Mar 14, 2019 | 0.1150 | 0.1170 | 0.1080 | 0.1170 | 531,791 | -0.00(-0.09%) |
Mar 13, 2019 | 0.1165 | 0.1171 | 0.1113 | 0.1171 | 271,252 | +0.00(+0.17%) |
Mar 12, 2019 | 0.1105 | 0.1169 | 0.1105 | 0.1169 | 303,524 | -0.00(-1.68%) |
Mar 11, 2019 | 0.1190 | 0.1190 | 0.1101 | 0.1189 | 412,866 | +0.00(+1.36%) |
Mar 08, 2019 | 0.1208 | 0.1208 | 0.1101 | 0.1173 | 508,300 | -0.01(-4.17%) |
Mar 07, 2019 | 0.1222 | 0.1230 | 0.1168 | 0.1224 | 332,523 | +0.00(+0.33%) |
Mar 06, 2019 | 0.1219 | 0.1234 | 0.1169 | 0.1220 | 611,352 | +0.00(+1.24%) |
Mar 05, 2019 | 0.1240 | 0.1240 | 0.1135 | 0.1205 | 476,820 | -0.00(-2.82%) |
Mar 04, 2019 | 0.1189 | 0.1240 | 0.1133 | 0.1240 | 389,993 | +0.00(+3.33%) |
Mar 01, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 685,900 | +0.00(+2.56%) |
Feb 28, 2019 | 0.1160 | 0.1200 | 0.1150 | 0.1170 | 470,956 | -0.00(-2.90%) |
Feb 27, 2019 | 0.1200 | 0.1230 | 0.1150 | 0.1205 | 538,580 | +0.00(+0.42%) |
Feb 26, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 858,301 | -0.00(-2.44%) |
Feb 25, 2019 | 0.1300 | 0.1300 | 0.1190 | 0.1230 | 892,664 | -0.01(-5.38%) |
Feb 22, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 542,500 | -0.00(-1.52%) |
Feb 21, 2019 | 0.1320 | 0.1330 | 0.1200 | 0.1320 | 1,213,311 | -0.01(-4.90%) |
Feb 20, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1388 | 1,657,498 | -0.01(-4.28%) |
Feb 19, 2019 | 0.1375 | 0.1554 | 0.1301 | 0.1450 | 4,144,543 | +0.01(+11.54%) |
Feb 15, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1300 | 7,085,900 | +0.02(+18.18%) |
Feb 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 304,836 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 548,472 | +0.00(+0.92%) |
Feb 12, 2019 | 0.1149 | 0.1149 | 0.1051 | 0.1090 | 808,302 | -0.00(-0.91%) |
Feb 11, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 991,580 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 608,900 | -0.00(-2.22%) |
Feb 07, 2019 | 0.1200 | 0.1200 | 0.1118 | 0.1125 | 702,317 | -0.00(-0.44%) |
Feb 06, 2019 | 0.1200 | 0.1200 | 0.1130 | 0.1130 | 621,715 | -0.00(-3.17%) |
Feb 05, 2019 | 0.1250 | 0.1250 | 0.1160 | 0.1167 | 883,112 | -0.00(-2.75%) |
Feb 04, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 1,012,599 | +0.00(+0.00%) |
Feb 01, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 1,077,500 | +0.00(+0.00%) |
Jan 31, 2019 | 0.1175 | 0.1261 | 0.1110 | 0.1200 | 2,426,101 | +0.00(+2.65%) |
Jan 30, 2019 | 0.1101 | 0.1170 | 0.1090 | 0.1169 | 675,379 | +0.00(+1.83%) |
Jan 29, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1148 | 671,089 | -0.00(-0.17%) |
Jan 28, 2019 | 0.1220 | 0.1220 | 0.1100 | 0.1150 | 674,932 | -0.00(-4.17%) |
Jan 25, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 728,900 | -0.00(-3.92%) |
Jan 24, 2019 | 0.1164 | 0.1249 | 0.1090 | 0.1249 | 936,913 | +0.00(+4.08%) |
Jan 23, 2019 | 0.1230 | 0.1230 | 0.1150 | 0.1200 | 622,679 | +0.00(+2.13%) |
Jan 22, 2019 | 0.1320 | 0.1320 | 0.1125 | 0.1175 | 831,997 | -0.01(-7.48%) |
Jan 18, 2019 | 0.1250 | 0.1310 | 0.1180 | 0.1270 | 1,414,500 | +0.01(+9.01%) |
Jan 17, 2019 | 0.1249 | 0.1249 | 0.1100 | 0.1165 | 801,726 | -0.00(-2.92%) |
Jan 16, 2019 | 0.1260 | 0.1286 | 0.1100 | 0.1200 | 1,075,104 | -0.01(-6.98%) |
Jan 15, 2019 | 0.1300 | 0.1355 | 0.1210 | 0.1290 | 1,319,659 | -0.01(-6.52%) |
Jan 14, 2019 | 0.1495 | 0.1500 | 0.1200 | 0.1380 | 1,816,650 | -0.01(-4.83%) |
Jan 11, 2019 | 0.1550 | 0.1610 | 0.1400 | 0.1450 | 2,444,200 | -0.03(-15.35%) |
Jan 10, 2019 | 0.1600 | 0.1800 | 0.1500 | 0.1713 | 4,436,595 | -0.03(-13.92%) |
Jan 09, 2019 | 0.1300 | 0.2100 | 0.1300 | 0.1990 | 10,449,912 | +0.07(+53.08%) |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 1,750,328 | +0.00(+0.00%) |
Jan 07, 2019 | 0.1300 | 0.1450 | 0.1200 | 0.1300 | 2,858,643 | +0.01(+9.24%) |
Jan 04, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1190 | 445,300 | -0.00(-0.83%) |
Jan 03, 2019 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 783,255 | -0.03(-19.46%) |
Jan 02, 2019 | 0.1300 | 0.1490 | 0.1120 | 0.1490 | 1,012,842 | -0.00(-0.67%) |
Dec 31, 2018 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | 2,849,700 | +0.05(+56.25%) |
Dec 28, 2018 | 0.1000 | 0.1050 | 0.0910 | 0.0960 | 553,000 | -0.01(-9.00%) |
Dec 27, 2018 | 0.1147 | 0.1147 | 0.1050 | 0.1055 | 198,045 | -0.00(-4.09%) |
Dec 26, 2018 | 0.1200 | 0.1300 | 0.0900 | 0.1100 | 406,120 | -0.01(-4.35%) |
Dec 24, 2018 | 0.1210 | 0.1210 | 0.1080 | 0.1150 | 75,200 | -0.00(-4.17%) |
Dec 21, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 155,200 | -0.00(-0.91%) |
Dec 20, 2018 | 0.1461 | 0.1461 | 0.1210 | 0.1211 | 256,783 | -0.01(-8.67%) |
Dec 19, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1326 | 77,128 | +0.00(+3.59%) |
Dec 18, 2018 | 0.1417 | 0.1498 | 0.1250 | 0.1280 | 197,016 | -0.01(-8.44%) |
Dec 17, 2018 | 0.1590 | 0.1590 | 0.1310 | 0.1398 | 276,078 | +0.00(+2.04%) |
Dec 14, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1370 | 173,100 | -0.00(-2.14%) |
Dec 13, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 165,052 | -0.00(-1.13%) |
Dec 12, 2018 | 0.1420 | 0.1724 | 0.1390 | 0.1416 | 235,990 | -0.01(-6.90%) |
Dec 11, 2018 | 0.1649 | 0.1660 | 0.1360 | 0.1521 | 226,819 | -0.01(-5.00%) |
Dec 10, 2018 | 0.1745 | 0.1790 | 0.1600 | 0.1601 | 189,974 | -0.01(-3.55%) |
Dec 07, 2018 | 0.1730 | 0.1770 | 0.1650 | 0.1660 | 134,100 | +0.00(+0.67%) |
Dec 06, 2018 | 0.1776 | 0.1800 | 0.1649 | 0.1649 | 176,731 | -0.01(-3.00%) |
Dec 04, 2018 | 0.1950 | 0.1950 | 0.1640 | 0.1700 | 233,700 | -0.02(-9.62%) |
Dec 03, 2018 | 0.1973 | 0.2028 | 0.1820 | 0.1881 | 195,767 | +0.00(+1.13%) |
Nov 30, 2018 | 0.1920 | 0.1920 | 0.1850 | 0.1860 | 155,400 | -0.00(-2.11%) |
Nov 29, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 116,562 | -0.01(-3.41%) |
Nov 28, 2018 | 0.2190 | 0.2190 | 0.1900 | 0.1967 | 159,151 | -0.00(-1.65%) |
Nov 27, 2018 | 0.1901 | 0.2071 | 0.1810 | 0.2000 | 310,686 | +0.00(+2.09%) |
Nov 26, 2018 | 0.2417 | 0.2417 | 0.1900 | 0.1959 | 370,620 | -0.03(-14.83%) |
Nov 23, 2018 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | 140,000 | +0.01(+3.42%) |
Nov 21, 2018 | 0.2224 | 0.2224 | 0.2224 | 0 | -0.03(-10.32%) | |
Nov 20, 2018 | 0.2091 | 0.2480 | 0.2091 | 0.2480 | 61,553 | +0.00(+0.81%) |
Nov 19, 2018 | 0.2425 | 0.2580 | 0.2035 | 0.2460 | 262,818 | -0.01(-5.38%) |
Nov 16, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 135,100 | +0.00(+0.00%) |
Nov 15, 2018 | 0.2600 | 0.2700 | 0.2400 | 0.2600 | 294,519 | -0.04(-12.90%) |
Nov 14, 2018 | 0.2970 | 0.3007 | 0.2618 | 0.2985 | 409,519 | -0.00(-0.17%) |
Nov 13, 2018 | 0.3099 | 0.3099 | 0.2941 | 0.2990 | 205,802 | -0.00(-0.33%) |
Nov 12, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 124,104 | +0.01(+1.69%) |
Nov 09, 2018 | 0.3050 | 0.3050 | 0.2930 | 0.2950 | 111,100 | +0.01(+1.72%) |
Nov 08, 2018 | 0.2823 | 0.3077 | 0.2820 | 0.2900 | 257,862 | -0.02(-7.35%) |
Nov 07, 2018 | 0.3000 | 0.3159 | 0.2928 | 0.3130 | 257,183 | -0.01(-2.19%) |
Nov 06, 2018 | 0.2960 | 0.3200 | 0.2850 | 0.3200 | 245,300 | +0.01(+3.90%) |
Nov 05, 2018 | 0.3300 | 0.3297 | 0.2960 | 0.3080 | 210,493 | +0.01(+4.41%) |
Nov 02, 2018 | 0.3400 | 0.3400 | 0.2830 | 0.2950 | 267,600 | -0.04(-11.91%) |
Nov 01, 2018 | 0.3046 | 0.3399 | 0.2823 | 0.3349 | 234,750 | +0.04(+15.44%) |
Oct 31, 2018 | 0.3490 | 0.3490 | 0.2722 | 0.2901 | 301,526 | +0.01(+4.09%) |
Oct 30, 2018 | 0.2800 | 0.3282 | 0.2787 | 0.2787 | 442,635 | -0.01(-3.33%) |
Oct 29, 2018 | 0.3010 | 0.3164 | 0.2801 | 0.2883 | 136,420 | -0.01(-4.54%) |
Oct 26, 2018 | 0.3250 | 0.3470 | 0.3020 | 0.3020 | 252,300 | -0.03(-8.46%) |
Oct 25, 2018 | 0.3600 | 0.3625 | 0.3201 | 0.3299 | 180,209 | +0.01(+4.73%) |
Oct 24, 2018 | 0.3300 | 0.3450 | 0.3060 | 0.3150 | 98,207 | -0.02(-5.23%) |
Oct 23, 2018 | 0.3700 | 0.3700 | 0.3304 | 0.3324 | 115,577 | -0.01(-1.69%) |
Oct 22, 2018 | 0.3748 | 0.3748 | 0.3345 | 0.3381 | 105,080 | -0.02(-6.08%) |
Oct 19, 2018 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 45,300 | +0.01(+2.86%) |
Oct 18, 2018 | 0.3200 | 0.3700 | 0.3250 | 0.3500 | 127,989 | -0.01(-3.07%) |
Oct 17, 2018 | 0.3250 | 0.3611 | 0.3250 | 0.3611 | 78,970 | -0.01(-2.11%) |
Oct 16, 2018 | 0.3220 | 0.3689 | 0.3120 | 0.3689 | 147,615 | +0.03(+8.50%) |
Oct 15, 2018 | 0.3600 | 0.3746 | 0.3200 | 0.3400 | 178,776 | -0.04(-10.53%) |
Oct 12, 2018 | 0.3500 | 0.3800 | 0.3100 | 0.3800 | 102,000 | +0.02(+4.31%) |
Oct 11, 2018 | 0.3501 | 0.3652 | 0.3404 | 0.3643 | 102,680 | -0.02(-5.28%) |
Oct 10, 2018 | 0.3510 | 0.3850 | 0.3500 | 0.3846 | 315,026 | -0.01(-3.61%) |
Oct 09, 2018 | 0.3550 | 0.3990 | 0.3550 | 0.3990 | 177,613 | -0.00(-0.25%) |
Oct 08, 2018 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | 219,322 | -0.00(-0.25%) |
Oct 05, 2018 | 0.3940 | 0.4240 | 0.3750 | 0.4010 | 442,500 | +0.02(+4.84%) |
Oct 04, 2018 | 0.4100 | 0.4100 | 0.3575 | 0.3825 | 437,614 | -0.07(-15.00%) |
Oct 03, 2018 | 0.4300 | 0.4750 | 0.3400 | 0.4500 | 1,327,049 | +0.01(+2.04%) |
Oct 02, 2018 | 0.4648 | 0.4666 | 0.3900 | 0.4410 | 663,156 | -0.03(-6.17%) |
Oct 01, 2018 | 0.3800 | 0.4800 | 0.3600 | 0.4700 | 1,964,324 | +0.07(+17.50%) |
Sep 28, 2018 | 0.3100 | 0.4300 | 0.3000 | 0.4000 | 2,905,200 | +0.07(+22.29%) |
Sep 27, 2018 | 0.3150 | 0.3700 | 0.2900 | 0.3271 | 2,187,835 | +0.04(+12.79%) |
Sep 26, 2018 | 0.3340 | 0.3340 | 0.2720 | 0.2900 | 634,025 | -0.02(-6.93%) |
Sep 25, 2018 | 0.5800 | 0.5890 | 0.3000 | 0.3116 | 4,620,270 | -0.11(-25.81%) |
Sep 24, 2018 | 0.2600 | 0.4400 | 0.2500 | 0.4200 | 4,224,509 | +0.17(+68.00%) |
Sep 21, 2018 | 0.2630 | 0.2630 | 0.2450 | 0.2500 | 224,100 | -0.01(-4.14%) |
Sep 20, 2018 | 0.2800 | 0.2800 | 0.2415 | 0.2608 | 119,517 | -0.01(-4.82%) |
Sep 19, 2018 | 0.2700 | 0.2900 | 0.2592 | 0.2740 | 159,147 | +0.00(+0.40%) |
Sep 18, 2018 | 0.2627 | 0.2900 | 0.2501 | 0.2729 | 191,784 | +0.01(+4.92%) |
Sep 17, 2018 | 0.2730 | 0.2900 | 0.2580 | 0.2601 | 216,363 | +0.00(+0.04%) |
Sep 14, 2018 | 0.3200 | 0.3200 | 0.2500 | 0.2600 | 195,100 | -0.03(-10.31%) |
Sep 13, 2018 | 0.3000 | 0.3045 | 0.2710 | 0.2899 | 187,620 | +0.01(+3.31%) |
Sep 12, 2018 | 0.2610 | 0.3037 | 0.2610 | 0.2806 | 625,714 | +0.01(+4.04%) |
Sep 11, 2018 | 0.2719 | 0.2890 | 0.2550 | 0.2697 | 336,081 | -0.00(-1.21%) |
Sep 10, 2018 | 0.2700 | 0.2800 | 0.2561 | 0.2730 | 191,521 | +0.00(+1.11%) |
Sep 07, 2018 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 68,300 | +0.00(+0.82%) |
Sep 06, 2018 | 0.2564 | 0.2803 | 0.2553 | 0.2678 | 59,208 | +0.00(+0.68%) |
Sep 05, 2018 | 0.2890 | 0.2890 | 0.2605 | 0.2660 | 92,849 | +0.02(+6.40%) |
Sep 04, 2018 | 0.2600 | 0.2701 | 0.2500 | 0.2500 | 205,614 | -0.02(-8.76%) |
Aug 31, 2018 | 0.2740 | 0.2740 | 0.2740 | 0 | -0.01(-3.72%) | |
Aug 30, 2018 | 0.3000 | 0.3000 | 0.2761 | 0.2846 | 68,128 | +0.00(+1.50%) |
Aug 29, 2018 | 0.3100 | 0.3100 | 0.2701 | 0.2804 | 90,834 | -0.01(-1.96%) |
Aug 28, 2018 | 0.2983 | 0.3133 | 0.2800 | 0.2860 | 153,085 | -0.01(-3.31%) |
Aug 27, 2018 | 0.3300 | 0.3300 | 0.2810 | 0.2958 | 386,874 | +0.01(+2.00%) |
Aug 24, 2018 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | 188,400 | +0.00(+1.65%) |
Aug 23, 2018 | 0.3029 | 0.3029 | 0.2691 | 0.2853 | 131,211 | -0.02(-5.81%) |
Aug 22, 2018 | 0.2620 | 0.3300 | 0.2591 | 0.3029 | 185,118 | +0.04(+13.23%) |
Aug 21, 2018 | 0.2550 | 0.2706 | 0.2510 | 0.2675 | 87,378 | -0.00(-0.96%) |
Aug 20, 2018 | 0.3046 | 0.3046 | 0.2501 | 0.2701 | 219,888 | -0.02(-6.86%) |
Aug 17, 2018 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 502,600 | -0.01(-3.20%) |
Aug 16, 2018 | 0.2100 | 0.4500 | 0.2050 | 0.2996 | 2,012,276 | +0.10(+49.80%) |
Aug 15, 2018 | 0.2100 | 0.2150 | 0.1638 | 0.2000 | 313,935 | -0.02(-11.11%) |
Aug 14, 2018 | 0.2381 | 0.2381 | 0.2171 | 0.2250 | 161,194 | -0.01(-5.50%) |
Aug 13, 2018 | 0.2460 | 0.2473 | 0.2300 | 0.2381 | 116,355 | -0.01(-4.76%) |
Aug 10, 2018 | 0.3100 | 0.3100 | 0.2300 | 0.2500 | 725,800 | -0.09(-26.47%) |
Aug 09, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 272,405 | -0.01(-4.20%) |
Aug 08, 2018 | 0.3430 | 0.3570 | 0.3430 | 0.3549 | 41,828 | +0.01(+3.74%) |
Aug 07, 2018 | 0.3600 | 0.3649 | 0.3420 | 0.3421 | 93,243 | -0.01(-3.90%) |
Aug 06, 2018 | 0.3622 | 0.3624 | 0.3430 | 0.3560 | 54,510 | +0.02(+4.71%) |
Aug 03, 2018 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 83,500 | -0.00(-1.45%) |
Aug 02, 2018 | 0.3641 | 0.3642 | 0.3418 | 0.3450 | 80,565 | -0.02(-5.27%) |
Aug 01, 2018 | 0.3870 | 0.3870 | 0.3330 | 0.3642 | 94,690 | -0.01(-1.46%) |
Jul 31, 2018 | 0.3825 | 0.3825 | 0.3550 | 0.3696 | 260,853 | -0.01(-2.74%) |
Jul 30, 2018 | 0.4300 | 0.4325 | 0.3320 | 0.3800 | 347,100 | -0.03(-8.43%) |
Jul 27, 2018 | 0.4590 | 0.4590 | 0.4000 | 0.4150 | 138,200 | -0.02(-3.49%) |
Jul 26, 2018 | 0.4599 | 0.4599 | 0.4222 | 0.4300 | 308,708 | -0.01(-2.27%) |
Jul 25, 2018 | 0.4690 | 0.4690 | 0.4310 | 0.4400 | 115,236 | -0.01(-2.22%) |
Jul 24, 2018 | 0.4540 | 0.4590 | 0.4440 | 0.4500 | 73,059 | -0.01(-1.96%) |
Jul 23, 2018 | 0.4500 | 0.4660 | 0.4500 | 0.4590 | 161,255 | -0.00(-0.22%) |
Jul 20, 2018 | 0.4500 | 0.4790 | 0.4500 | 0.4600 | 241,544 | +0.01(+2.22%) |
Jul 19, 2018 | 0.4650 | 0.4790 | 0.4401 | 0.4500 | 333,543 | -0.01(-1.64%) |
Jul 18, 2018 | 0.4550 | 0.4890 | 0.4250 | 0.4575 | 313,827 | +0.00(+0.55%) |
Jul 17, 2018 | 0.4625 | 0.4800 | 0.4301 | 0.4550 | 511,350 | -0.01(-1.09%) |
Jul 16, 2018 | 0.4990 | 0.4990 | 0.4530 | 0.4600 | 175,127 | -0.02(-4.17%) |
Jul 13, 2018 | 0.4855 | 0.5150 | 0.4550 | 0.4800 | 818,938 | -0.01(-1.12%) |
Jul 12, 2018 | 0.5100 | 0.5201 | 0.4600 | 0.4855 | 584,517 | -0.02(-4.81%) |
Jul 11, 2018 | 0.5810 | 0.5810 | 0.5050 | 0.5100 | 434,001 | -0.07(-12.22%) |
Jul 10, 2018 | 0.6000 | 0.6200 | 0.5526 | 0.5810 | 732,724 | -0.01(-2.19%) |
Jul 09, 2018 | 0.6400 | 0.6450 | 0.5540 | 0.5940 | 722,696 | -0.03(-4.58%) |
Jul 06, 2018 | 0.5030 | 0.6400 | 0.4800 | 0.6225 | 1,218,589 | +0.12(+23.63%) |
Jul 05, 2018 | 0.6200 | 0.6500 | 0.5035 | 0.5035 | 799,137 | -0.09(-15.52%) |
Jul 03, 2018 | 0.5960 | 0.5960 | 0.5960 | 0 | +0.06(+10.37%) | |
Jul 02, 2018 | 0.5300 | 0.6090 | 0.4790 | 0.5400 | 748,742 | +0.00(+0.83%) |
Jun 29, 2018 | 0.6219 | 0.4500 | 0.5356 | 1,428,002 | -0.00(-0.82%) | |
Jun 28, 2018 | 0.9300 | 0.9800 | 0.5231 | 0.5400 | 6,693,252 | -0.18(-25.00%) |
Jun 27, 2018 | 0.3790 | 0.7425 | 0.3700 | 0.7200 | 7,840,994 | +0.35(+94.59%) |
Jun 26, 2018 | 0.3501 | 0.3799 | 0.3501 | 0.3700 | 244,925 | +0.02(+5.68%) |
Jun 25, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3501 | 166,637 | -0.03(-7.82%) |
Jun 22, 2018 | 0.3890 | 0.3890 | 0.3678 | 0.3798 | 68,179 | +0.00(+0.21%) |
Jun 21, 2018 | 0.3890 | 0.4087 | 0.3500 | 0.3790 | 202,071 | +0.00(+0.00%) |
Jun 20, 2018 | 0.4000 | 0.4100 | 0.3601 | 0.3790 | 187,160 | -0.04(-9.74%) |
Jun 19, 2018 | 0.3900 | 0.4199 | 0.3801 | 0.4199 | 209,243 | +0.01(+2.41%) |
Jun 18, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 579,290 | -0.02(-3.53%) |
Jun 15, 2018 | 0.4300 | 0.3800 | 0.4250 | 537,442 | -0.01(-1.16%) | |
Jun 14, 2018 | 0.4275 | 0.4300 | 0.4000 | 0.4300 | 172,342 | +0.00(+0.02%) |
Jun 13, 2018 | 0.4022 | 0.4299 | 0.4000 | 0.4299 | 316,822 | -0.00(-0.69%) |
Jun 12, 2018 | 0.3700 | 0.4400 | 0.3621 | 0.4329 | 745,801 | +0.03(+7.66%) |
Jun 11, 2018 | 0.4000 | 0.4700 | 0.3627 | 0.4021 | 1,440,579 | +0.01(+3.37%) |
Jun 08, 2018 | 0.3506 | 0.3890 | 0.3411 | 0.3890 | 229,404 | +0.05(+14.21%) |
Jun 07, 2018 | 0.3620 | 0.3699 | 0.3320 | 0.3406 | 146,904 | -0.01(-3.24%) |
Jun 06, 2018 | 0.3502 | 0.3520 | 266,211 | -0.02(-4.81%) | ||
Jun 05, 2018 | 0.3555 | 0.3890 | 0.3550 | 0.3698 | 325,676 | +0.02(+7.03%) |
Jun 04, 2018 | 0.3800 | 0.3894 | 0.3301 | 0.3455 | 227,796 | -0.03(-9.06%) |
Jun 01, 2018 | 0.3804 | 0.4003 | 0.3700 | 0.3799 | 207,837 | -0.02(-5.12%) |
May 31, 2018 | 0.4101 | 0.4700 | 0.4003 | 0.4004 | 168,636 | -0.01(-2.22%) |
May 30, 2018 | 0.3800 | 0.4990 | 0.3780 | 0.4095 | 904,388 | +0.02(+6.45%) |
May 29, 2018 | 0.3980 | 0.3980 | 0.3779 | 0.3847 | 47,481 | -0.01(-3.58%) |
May 25, 2018 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.01(-2.66%) | |
May 24, 2018 | 0.4200 | 0.4298 | 0.4057 | 0.4099 | 110,432 | -0.02(-4.59%) |
May 23, 2018 | 0.4597 | 0.4597 | 0.4136 | 0.4296 | 127,769 | -0.02(-4.28%) |
May 22, 2018 | 0.4600 | 0.4600 | 0.4188 | 0.4488 | 136,310 | -0.01(-2.18%) |
May 21, 2018 | 0.4600 | 0.4700 | 0.4301 | 0.4588 | 105,330 | -0.00(-0.26%) |
May 18, 2018 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 136,044 | -0.02(-3.18%) |
May 17, 2018 | 0.4867 | 0.4987 | 0.4400 | 0.4751 | 442,740 | -0.00(-1.02%) |
May 16, 2018 | 0.5400 | 0.5400 | 0.4410 | 0.4800 | 419,576 | -0.03(-4.95%) |
May 15, 2018 | 0.5000 | 0.5800 | 0.4990 | 0.5050 | 1,033,016 | +0.03(+6.09%) |
May 14, 2018 | 0.5500 | 0.5600 | 0.4118 | 0.4760 | 1,718,048 | -0.65(-57.88%) |
May 11, 2018 | 1.110 | 1.130 | 1.080 | 1.130 | 238,481 | +0.06(+5.61%) |
May 10, 2018 | 1.080 | 1.110 | 1.070 | 1.070 | 87,246 | -0.01(-0.93%) |
May 09, 2018 | 1.100 | 1.100 | 1.050 | 1.080 | 183,108 | +0.00(+0.00%) |
May 08, 2018 | 1.100 | 1.100 | 1.060 | 1.080 | 67,517 | +0.01(+0.93%) |
May 07, 2018 | 1.040 | 1.320 | 1.040 | 1.070 | 766,743 | +0.01(+0.94%) |
May 04, 2018 | 1.030 | 1.070 | 1.020 | 1.060 | 91,545 | +0.03(+2.91%) |
May 03, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 32,439 | -0.01(-0.96%) |
May 02, 2018 | 1.050 | 1.070 | 1.020 | 1.040 | 53,854 | -0.04(-3.70%) |