Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.128 | 3.197 | 2.962 | 3.090 | 3,897,900 | -0.07(-2.25%) |
May 28, 2020 | 3.227 | 3.396 | 3.109 | 3.161 | 4,275,572 | -0.12(-3.62%) |
May 27, 2020 | 3.339 | 3.375 | 3.090 | 3.280 | 5,042,996 | -0.01(-0.36%) |
May 26, 2020 | 3.444 | 3.681 | 3.265 | 3.292 | 6,474,881 | +0.04(+1.09%) |
May 22, 2020 | 3.344 | 3.387 | 3.027 | 3.256 | 5,016,699 | -0.11(-3.18%) |
May 21, 2020 | 3.258 | 3.603 | 3.246 | 3.363 | 9,128,128 | +0.22(+6.87%) |
May 20, 2020 | 2.897 | 3.346 | 2.897 | 3.147 | 9,294,520 | +0.30(+10.69%) |
May 19, 2020 | 3.047 | 3.047 | 2.638 | 2.843 | 7,014,158 | -0.12(-4.16%) |
May 18, 2020 | 3.085 | 3.159 | 2.790 | 2.966 | 12,474,588 | +0.40(+15.76%) |
May 15, 2020 | 2.000 | 2.954 | 1.988 | 2.562 | 22,100,596 | +0.49(+23.88%) |
May 14, 2020 | 2.133 | 2.159 | 1.845 | 2.069 | 6,789,888 | -0.21(-9.27%) |
May 13, 2020 | 2.501 | 2.505 | 2.280 | 2.280 | 6,224,964 | -0.33(-12.57%) |
May 12, 2020 | 2.988 | 3.016 | 2.375 | 2.608 | 15,509,493 | -0.46(-14.88%) |
May 11, 2020 | 3.434 | 3.508 | 3.018 | 3.064 | 8,975,218 | -0.43(-12.24%) |
May 08, 2020 | 3.541 | 3.574 | 3.296 | 3.491 | 5,573,362 | +0.02(+0.68%) |
May 07, 2020 | 3.565 | 3.667 | 3.455 | 3.467 | 5,727,370 | -0.06(-1.68%) |
May 06, 2020 | 3.800 | 3.966 | 3.396 | 3.527 | 5,037,058 | -0.15(-4.01%) |
May 05, 2020 | 4.068 | 4.356 | 3.624 | 3.674 | 11,799,102 | -0.02(-0.64%) |
May 04, 2020 | 3.398 | 3.949 | 3.325 | 3.698 | 8,373,989 | +0.14(+3.94%) |
May 01, 2020 | 4.004 | 4.014 | 3.422 | 3.558 | 10,334,890 | -0.60(-14.40%) |
Apr 30, 2020 | 5.740 | 5.740 | 3.401 | 4.156 | 21,865,640 | -2.22(-34.82%) |
Apr 29, 2020 | 7.571 | 7.652 | 5.937 | 6.377 | 16,798,554 | -0.55(-7.98%) |
Apr 28, 2020 | 7.711 | 7.806 | 6.844 | 6.930 | 6,960,466 | -0.55(-7.36%) |
Apr 27, 2020 | 8.086 | 8.191 | 6.175 | 7.481 | 21,135,700 | -2.00(-21.13%) |
Apr 24, 2020 | 8.219 | 9.856 | 7.761 | 9.485 | 33,130,682 | +2.96(+45.29%) |
Apr 23, 2020 | 5.220 | 7.590 | 5.191 | 6.529 | 30,544,850 | +1.74(+36.22%) |
Apr 22, 2020 | 4.341 | 4.916 | 4.113 | 4.792 | 11,797,005 | +0.57(+13.56%) |
Apr 21, 2020 | 3.223 | 4.370 | 3.218 | 4.220 | 17,271,318 | +0.81(+23.57%) |
Apr 20, 2020 | 3.090 | 3.562 | 2.921 | 3.415 | 12,878,164 | -0.02(-0.48%) |
Apr 17, 2020 | 3.729 | 3.845 | 3.375 | 3.432 | 10,641,433 | -0.26(-7.13%) |
Apr 16, 2020 | 3.890 | 4.462 | 3.650 | 3.695 | 19,134,322 | -0.19(-5.01%) |
Apr 15, 2020 | 4.629 | 4.629 | 3.700 | 3.890 | 22,376,320 | +3.86(+12384.73%) |
Apr 14, 2020 | 0.0356 | 0.0356 | 0.0311 | 0.0312 | 780,528,128 | -0.01(-18.00%) |
Apr 13, 2020 | 0.0418 | 0.0420 | 0.0356 | 0.0380 | 505,588,928 | -0.00(-5.88%) |
Apr 09, 2020 | 0.0417 | 0.0499 | 0.0394 | 0.0404 | 863,124,992 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0380 | 0.0404 | 0.0380 | 0.0404 | 349,291,488 | +0.00(+7.26%) |
Apr 07, 2020 | 0.0397 | 0.0414 | 0.0368 | 0.0376 | 395,481,888 | -0.00(-6.05%) |
Apr 06, 2020 | 0.0413 | 0.0413 | 0.0380 | 0.0401 | 339,963,168 | -0.00(-3.27%) |
Apr 03, 2020 | 0.0416 | 0.0417 | 0.0373 | 0.0414 | 367,479,360 | +0.00(+3.75%) |
Apr 02, 2020 | 0.0380 | 0.0416 | 0.0362 | 0.0399 | 436,009,664 | +0.00(+13.20%) |
Apr 01, 2020 | 0.0390 | 0.0404 | 0.0353 | 0.0353 | 333,508,736 | -0.01(-14.01%) |
Mar 31, 2020 | 0.0404 | 0.0418 | 0.0383 | 0.0410 | 270,718,752 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0404 | 0.0404 | 0.0357 | 0.0396 | 355,826,752 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0439 | 0.0439 | 0.0404 | 0.0404 | 313,518,464 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0463 | 0.0463 | 0.0418 | 0.0449 | 370,444,480 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0463 | 0.0468 | 0.0418 | 0.0441 | 322,092,000 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0427 | 0.0499 | 0.0404 | 0.0475 | 521,959,744 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0427 | 0.0443 | 0.0406 | 0.0418 | 337,004,128 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0458 | 0.0475 | 0.0427 | 0.0451 | 361,629,344 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0430 | 0.0473 | 0.0406 | 0.0451 | 471,779,104 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0444 | 0.0481 | 0.0404 | 0.0432 | 445,224,064 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0470 | 0.0546 | 0.0427 | 0.0509 | 693,656,512 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0451 | 0.0546 | 0.0404 | 0.0475 | 713,693,120 | -0.02(-33.33%) |
Mar 13, 2020 | 0.0427 | 0.0712 | 0.0356 | 0.0712 | 926,462,400 | +0.03(+95.95%) |
Mar 12, 2020 | 0.0332 | 0.0465 | 0.0304 | 0.0364 | 759,498,816 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0380 | 0.0380 | 0.0332 | 0.0357 | 574,675,136 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0427 | 0.0451 | 0.0332 | 0.0380 | 985,384,512 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0354 | 0.0475 | 0.0285 | 0.0374 | 1,355,994,112 | -0.01(-27.54%) |
Mar 06, 2020 | 0.0527 | 0.0533 | 0.0480 | 0.0516 | 487,126,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0587 | 0.0588 | 0.0529 | 0.0549 | 351,169,376 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0648 | 0.0676 | 0.0546 | 0.0592 | 477,335,424 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0589 | 0.0641 | 0.0558 | 0.0601 | 576,577,216 | +0.01(+16.32%) |
Mar 02, 2020 | 0.0700 | 0.0712 | 0.0517 | 0.0517 | 1,130,486,144 | -0.01(-20.91%) |
Feb 28, 2020 | 0.0540 | 0.0672 | 0.0475 | 0.0653 | 908,444,544 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0648 | 0.0700 | 0.0594 | 0.0618 | 640,575,616 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1019 | 0.1021 | 0.0712 | 0.0733 | 989,127,232 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1059 | 0.1090 | 0.0969 | 0.1054 | 282,296,928 | +0.00(+0.79%) |
Feb 24, 2020 | 0.0997 | 0.1116 | 0.0957 | 0.1046 | 286,452,032 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1119 | 0.1119 | 0.1057 | 0.1064 | 181,557,856 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1142 | 0.1187 | 0.1128 | 0.1137 | 248,114,032 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1054 | 0.1151 | 0.1021 | 0.1138 | 310,512,000 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1116 | 0.1116 | 0.1021 | 0.1045 | 277,383,360 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1171 | 0.1171 | 0.1069 | 0.1069 | 496,868,416 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1202 | 0.1239 | 0.1138 | 0.1164 | 348,981,280 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1223 | 0.1263 | 0.1187 | 0.1198 | 294,891,392 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1214 | 0.1241 | 0.1187 | 0.1195 | 254,047,216 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1214 | 0.1223 | 0.1187 | 0.1191 | 246,748,864 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1303 | 0.1303 | 0.1216 | 0.1216 | 176,578,224 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1322 | 0.1342 | 0.1271 | 0.1290 | 142,355,968 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1226 | 0.1337 | 0.1223 | 0.1327 | 285,546,144 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1230 | 0.1235 | 0.1199 | 0.1200 | 254,330,288 | -0.00(-0.53%) |
Feb 03, 2020 | 0.1211 | 0.1255 | 0.1199 | 0.1206 | 233,853,072 | -0.00(-0.76%) |
Jan 31, 2020 | 0.1235 | 0.1329 | 0.1200 | 0.1215 | 397,558,912 | -0.00(-3.20%) |
Jan 30, 2020 | 0.1268 | 0.1296 | 0.1211 | 0.1256 | 236,334,208 | -0.00(-1.82%) |
Jan 29, 2020 | 0.1342 | 0.1374 | 0.1259 | 0.1279 | 425,419,776 | +0.00(+3.56%) |
Jan 28, 2020 | 0.1282 | 0.1306 | 0.1211 | 0.1235 | 344,317,216 | -0.00(-2.44%) |
Jan 27, 2020 | 0.1287 | 0.1318 | 0.1259 | 0.1266 | 246,489,904 | -0.01(-4.50%) |
Jan 24, 2020 | 0.1373 | 0.1373 | 0.1306 | 0.1325 | 319,409,344 | -0.00(-2.67%) |
Jan 23, 2020 | 0.1387 | 0.1407 | 0.1356 | 0.1362 | 233,180,576 | -0.00(-3.22%) |
Jan 22, 2020 | 0.1410 | 0.1448 | 0.1330 | 0.1407 | 284,442,400 | -0.00(-0.69%) |
Jan 21, 2020 | 0.1566 | 0.1567 | 0.1414 | 0.1417 | 385,333,792 | -0.02(-9.78%) |
Jan 17, 2020 | 0.1662 | 0.1670 | 0.1567 | 0.1570 | 232,844,096 | -0.01(-4.15%) |
Jan 16, 2020 | 0.1639 | 0.1747 | 0.1628 | 0.1638 | 241,534,864 | -0.05(-24.39%) |
Jan 15, 2020 | 0.1615 | 0.2167 | 0.1567 | 0.2167 | 207,047,888 | +0.06(+35.59%) |
Jan 14, 2020 | 0.1639 | 0.1680 | 0.1591 | 0.1598 | 218,124,448 | -0.00(-1.23%) |
Jan 13, 2020 | 0.1662 | 0.1709 | 0.1592 | 0.1618 | 232,834,128 | -0.01(-6.79%) |
Jan 10, 2020 | 0.1890 | 0.1890 | 0.1734 | 0.1736 | 287,158,272 | -0.01(-6.75%) |
Jan 09, 2020 | 0.1971 | 0.1983 | 0.1794 | 0.1862 | 333,230,944 | -0.01(-4.99%) |
Jan 08, 2020 | 0.2126 | 0.2135 | 0.1955 | 0.1960 | 272,272,640 | -0.02(-8.32%) |
Jan 07, 2020 | 0.2042 | 0.2167 | 0.1966 | 0.2137 | 207,956,928 | +0.01(+3.21%) |
Jan 06, 2020 | 0.2244 | 0.2256 | 0.2042 | 0.2071 | 288,155,200 | -0.01(-4.91%) |
Jan 03, 2020 | 0.2228 | 0.2285 | 0.2137 | 0.2178 | 323,933,792 | +0.01(+6.63%) |
Jan 02, 2020 | 0.1991 | 0.2060 | 0.1936 | 0.2042 | 217,278,384 | +0.01(+4.17%) |
Dec 31, 2019 | 0.1949 | 0.1983 | 0.1883 | 0.1961 | 228,642,176 | -0.00(-0.94%) |
Dec 30, 2019 | 0.2078 | 0.2130 | 0.1928 | 0.1979 | 247,793,840 | -0.00(-2.42%) |
Dec 27, 2019 | 0.2251 | 0.2266 | 0.1924 | 0.2028 | 376,401,536 | -0.02(-9.14%) |
Dec 26, 2019 | 0.2232 | 0.2304 | 0.2232 | 0.2232 | 138,806,144 | +0.00(+0.25%) |
Dec 24, 2019 | 0.2256 | 0.2298 | 0.2227 | 0.2227 | 114,217,712 | -0.00(-1.29%) |
Dec 23, 2019 | 0.2209 | 0.2280 | 0.2137 | 0.2256 | 278,608,896 | -0.00(-0.28%) |
Dec 20, 2019 | 0.2255 | 0.2327 | 0.2069 | 0.2263 | 754,351,360 | +0.01(+3.75%) |
Dec 19, 2019 | 0.2210 | 0.2338 | 0.2151 | 0.2181 | 464,438,208 | +0.00(+2.03%) |
Dec 18, 2019 | 0.1927 | 0.2197 | 0.1925 | 0.2137 | 539,970,752 | +0.02(+10.25%) |
Dec 17, 2019 | 0.1833 | 0.1948 | 0.1829 | 0.1939 | 350,739,456 | +0.01(+6.07%) |
Dec 16, 2019 | 0.1852 | 0.1900 | 0.1805 | 0.1828 | 333,157,536 | -0.00(-2.48%) |
Dec 13, 2019 | 0.1912 | 0.1936 | 0.1829 | 0.1874 | 266,944,096 | +0.00(+0.84%) |
Dec 12, 2019 | 0.1781 | 0.1900 | 0.1777 | 0.1859 | 279,297,760 | +0.01(+5.03%) |
Dec 11, 2019 | 0.1860 | 0.1870 | 0.1710 | 0.1770 | 208,418,192 | -0.01(-3.88%) |
Dec 10, 2019 | 0.1910 | 0.2014 | 0.1805 | 0.1841 | 353,613,280 | -0.00(-1.82%) |
Dec 09, 2019 | 0.1798 | 0.1887 | 0.1767 | 0.1875 | 253,195,312 | +0.01(+3.88%) |
Dec 06, 2019 | 0.1723 | 0.1825 | 0.1713 | 0.1805 | 278,667,680 | +0.01(+5.66%) |
Dec 05, 2019 | 0.1805 | 0.1912 | 0.1662 | 0.1708 | 515,394,688 | -0.01(-3.18%) |
Dec 04, 2019 | 0.1669 | 0.1788 | 0.1634 | 0.1765 | 654,409,728 | +0.03(+16.55%) |
Dec 03, 2019 | 0.1419 | 0.1544 | 0.1389 | 0.1514 | 284,097,120 | +0.01(+5.13%) |
Dec 02, 2019 | 0.1420 | 0.1470 | 0.1401 | 0.1440 | 198,468,528 | +0.00(+1.86%) |
Nov 29, 2019 | 0.1439 | 0.1469 | 0.1382 | 0.1414 | 151,095,136 | -0.01(-3.83%) |
Nov 27, 2019 | 0.1413 | 0.1496 | 0.1392 | 0.1470 | 260,766,896 | +0.01(+3.84%) |
Nov 26, 2019 | 0.1433 | 0.1513 | 0.1380 | 0.1416 | 408,164,064 | +0.00(+2.78%) |
Nov 25, 2019 | 0.1377 | 0.1401 | 0.1357 | 0.1377 | 301,634,272 | -0.00(-1.49%) |
Nov 22, 2019 | 0.1401 | 0.1422 | 0.1377 | 0.1398 | 235,433,280 | +0.00(+1.85%) |
Nov 21, 2019 | 0.1366 | 0.1425 | 0.1330 | 0.1373 | 286,134,816 | +0.00(+1.33%) |
Nov 20, 2019 | 0.1342 | 0.1422 | 0.1306 | 0.1355 | 449,824,288 | +0.00(+2.66%) |
Nov 19, 2019 | 0.1516 | 0.1525 | 0.1307 | 0.1320 | 491,969,536 | -0.02(-13.66%) |
Nov 18, 2019 | 0.1639 | 0.1650 | 0.1496 | 0.1528 | 398,411,840 | -0.01(-8.11%) |
Nov 15, 2019 | 0.1656 | 0.1697 | 0.1627 | 0.1663 | 337,987,200 | +0.00(+1.51%) |
Nov 14, 2019 | 0.1686 | 0.1723 | 0.1594 | 0.1639 | 378,938,112 | -0.00(-1.68%) |
Nov 13, 2019 | 0.1898 | 0.1900 | 0.1639 | 0.1667 | 755,165,248 | +0.01(+4.75%) |
Nov 12, 2019 | 0.1924 | 0.1924 | 0.1520 | 0.1591 | 737,508,352 | -0.03(-17.05%) |
Nov 11, 2019 | 0.2137 | 0.2149 | 0.1918 | 0.1918 | 367,264,512 | -0.02(-10.26%) |
Nov 08, 2019 | 0.2197 | 0.2248 | 0.2137 | 0.2137 | 291,489,888 | -0.00(-0.70%) |
Nov 07, 2019 | 0.2303 | 0.2318 | 0.2114 | 0.2152 | 505,489,568 | -0.00(-0.41%) |
Nov 06, 2019 | 0.3064 | 0.3087 | 0.1876 | 0.2161 | 1,465,150,336 | -0.09(-28.91%) |
Nov 05, 2019 | 0.3135 | 0.3349 | 0.3040 | 0.3040 | 606,983,616 | -0.07(-17.95%) |
Nov 04, 2019 | 0.3515 | 0.3776 | 0.3491 | 0.3705 | 466,614,176 | +0.03(+8.33%) |
Nov 01, 2019 | 0.3206 | 0.3562 | 0.3206 | 0.3420 | 330,753,536 | +0.02(+7.46%) |
Oct 31, 2019 | 0.3349 | 0.3372 | 0.3159 | 0.3182 | 201,221,360 | -0.01(-4.29%) |
Oct 30, 2019 | 0.3539 | 0.3562 | 0.3325 | 0.3325 | 159,810,880 | -0.02(-4.76%) |
Oct 29, 2019 | 0.3444 | 0.3610 | 0.3325 | 0.3491 | 218,130,112 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3657 | 0.3776 | 0.3491 | 0.3491 | 254,705,248 | -0.02(-5.77%) |
Oct 25, 2019 | 0.3467 | 0.3729 | 0.3420 | 0.3705 | 299,334,912 | +0.02(+5.41%) |
Oct 24, 2019 | 0.3372 | 0.3515 | 0.3301 | 0.3515 | 194,830,528 | +0.01(+3.50%) |
Oct 23, 2019 | 0.3182 | 0.3396 | 0.3135 | 0.3396 | 242,194,400 | +0.02(+5.93%) |
Oct 22, 2019 | 0.3230 | 0.3254 | 0.3111 | 0.3206 | 163,798,128 | -0.00(-0.74%) |
Oct 21, 2019 | 0.3016 | 0.3254 | 0.2992 | 0.3230 | 251,405,392 | +0.02(+5.43%) |
Oct 18, 2019 | 0.3064 | 0.3135 | 0.3040 | 0.3064 | 146,703,728 | -0.00(-1.53%) |
Oct 17, 2019 | 0.3159 | 0.3159 | 0.3040 | 0.3111 | 217,691,552 | +0.00(+0.00%) |
Oct 16, 2019 | 0.3182 | 0.3277 | 0.3111 | 0.3111 | 208,517,840 | -0.01(-2.24%) |
Oct 15, 2019 | 0.3182 | 0.3301 | 0.3111 | 0.3182 | 216,294,928 | +0.00(+0.00%) |
Oct 14, 2019 | 0.3230 | 0.3230 | 0.3087 | 0.3182 | 153,641,744 | -0.01(-3.60%) |
Oct 11, 2019 | 0.3135 | 0.3349 | 0.3111 | 0.3301 | 287,736,000 | +0.02(+7.75%) |
Oct 10, 2019 | 0.3040 | 0.3111 | 0.2992 | 0.3064 | 195,346,160 | +0.00(+1.57%) |
Oct 09, 2019 | 0.3111 | 0.3111 | 0.3016 | 0.3016 | 193,047,888 | -0.00(-0.78%) |
Oct 08, 2019 | 0.3111 | 0.3135 | 0.3040 | 0.3040 | 284,085,152 | -0.01(-3.76%) |
Oct 07, 2019 | 0.3206 | 0.3254 | 0.3111 | 0.3159 | 201,408,144 | -0.01(-2.21%) |
Oct 04, 2019 | 0.3230 | 0.3301 | 0.3111 | 0.3230 | 183,139,008 | +0.00(+0.00%) |
Oct 03, 2019 | 0.3111 | 0.3277 | 0.3040 | 0.3230 | 202,783,040 | +0.01(+3.03%) |
Oct 02, 2019 | 0.3159 | 0.3230 | 0.3064 | 0.3135 | 284,839,680 | -0.00(-0.75%) |
Oct 01, 2019 | 0.3396 | 0.3467 | 0.3159 | 0.3159 | 278,387,200 | -0.02(-5.67%) |
Sep 30, 2019 | 0.3301 | 0.3372 | 0.3254 | 0.3349 | 161,018,832 | +0.00(+0.71%) |
Sep 27, 2019 | 0.3277 | 0.3491 | 0.3254 | 0.3325 | 166,673,680 | -0.00(-0.71%) |
Sep 26, 2019 | 0.3396 | 0.3396 | 0.3230 | 0.3349 | 210,011,312 | -0.00(-0.70%) |
Sep 25, 2019 | 0.3301 | 0.3444 | 0.3277 | 0.3372 | 155,806,448 | -0.00(-0.70%) |
Sep 24, 2019 | 0.3634 | 0.3634 | 0.3325 | 0.3396 | 248,774,208 | -0.02(-5.92%) |
Sep 23, 2019 | 0.3752 | 0.3824 | 0.3610 | 0.3610 | 197,393,232 | -0.01(-3.80%) |
Sep 20, 2019 | 0.3942 | 0.3942 | 0.3681 | 0.3752 | 364,696,896 | -0.01(-3.66%) |
Sep 19, 2019 | 0.3919 | 0.3942 | 0.3847 | 0.3895 | 145,819,648 | +0.01(+3.14%) |
Sep 18, 2019 | 0.4204 | 0.4227 | 0.3752 | 0.3776 | 399,007,712 | -0.04(-10.17%) |
Sep 17, 2019 | 0.4821 | 0.4845 | 0.4204 | 0.4204 | 408,704,736 | -0.07(-14.08%) |
Sep 16, 2019 | 0.5058 | 0.5106 | 0.4560 | 0.4892 | 1,106,578,944 | +0.07(+15.73%) |
Sep 13, 2019 | 0.4322 | 0.4441 | 0.4132 | 0.4227 | 207,271,296 | -0.00(-0.56%) |
Sep 12, 2019 | 0.4251 | 0.4299 | 0.4037 | 0.4251 | 206,946,432 | -0.01(-2.19%) |
Sep 11, 2019 | 0.4441 | 0.4702 | 0.4156 | 0.4346 | 302,418,336 | +0.00(+0.00%) |
Sep 10, 2019 | 0.4322 | 0.4750 | 0.4204 | 0.4346 | 506,038,368 | -0.01(-3.17%) |
Sep 09, 2019 | 0.3824 | 0.4512 | 0.3800 | 0.4489 | 398,260,480 | +0.07(+19.62%) |
Sep 06, 2019 | 0.3657 | 0.3800 | 0.3562 | 0.3752 | 165,284,976 | -0.00(-1.25%) |
Sep 05, 2019 | 0.3539 | 0.3800 | 0.3515 | 0.3800 | 288,602,336 | +0.03(+8.84%) |
Sep 04, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 158,265,168 | +0.02(+6.52%) |
Sep 03, 2019 | 0.3325 | 0.3349 | 0.3159 | 0.3277 | 235,982,656 | -0.01(-4.17%) |
Aug 30, 2019 | 0.3610 | 0.3634 | 0.3349 | 0.3420 | 129,632,464 | -0.02(-6.49%) |
Aug 29, 2019 | 0.3562 | 0.3729 | 0.3515 | 0.3657 | 202,934,800 | +0.02(+4.76%) |
Aug 28, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 125,055,080 | +0.02(+5.76%) |
Aug 27, 2019 | 0.3539 | 0.3562 | 0.3159 | 0.3301 | 229,830,496 | -0.02(-6.71%) |
Aug 26, 2019 | 0.3610 | 0.3634 | 0.3515 | 0.3539 | 79,137,808 | +0.00(+1.36%) |
Aug 23, 2019 | 0.3657 | 0.3723 | 0.3420 | 0.3491 | 199,935,328 | -0.03(-8.70%) |
Aug 22, 2019 | 0.3919 | 0.3942 | 0.3752 | 0.3824 | 137,950,960 | -0.00(-0.62%) |
Aug 21, 2019 | 0.3895 | 0.4085 | 0.3800 | 0.3847 | 202,787,712 | +0.01(+1.89%) |
Aug 20, 2019 | 0.3729 | 0.3800 | 0.3586 | 0.3776 | 144,432,256 | -0.00(-0.63%) |
Aug 19, 2019 | 0.3372 | 0.3800 | 0.3349 | 0.3800 | 280,473,408 | +0.05(+15.11%) |
Aug 16, 2019 | 0.3111 | 0.3301 | 0.3064 | 0.3301 | 137,456,480 | +0.02(+7.75%) |
Aug 15, 2019 | 0.3277 | 0.3277 | 0.3040 | 0.3064 | 133,946,864 | -0.01(-4.44%) |
Aug 14, 2019 | 0.3325 | 0.3325 | 0.3135 | 0.3206 | 168,830,848 | -0.02(-6.90%) |
Aug 13, 2019 | 0.3277 | 0.3562 | 0.3254 | 0.3444 | 163,272,720 | +0.01(+3.57%) |
Aug 12, 2019 | 0.3396 | 0.3396 | 0.3254 | 0.3325 | 124,189,248 | -0.01(-2.78%) |
Aug 09, 2019 | 0.3467 | 0.3550 | 0.3349 | 0.3420 | 178,222,512 | -0.01(-2.04%) |
Aug 08, 2019 | 0.3372 | 0.3515 | 0.3301 | 0.3491 | 368,225,792 | +0.02(+5.76%) |
Aug 07, 2019 | 0.3254 | 0.3325 | 0.2992 | 0.3301 | 303,707,808 | +0.00(+0.00%) |
Aug 06, 2019 | 0.3919 | 0.3942 | 0.3277 | 0.3301 | 395,352,640 | -0.04(-10.90%) |
Aug 05, 2019 | 0.3776 | 0.3847 | 0.3586 | 0.3705 | 334,488,416 | -0.02(-4.88%) |
Aug 02, 2019 | 0.4014 | 0.4014 | 0.3871 | 0.3895 | 86,512,176 | -0.00(-0.61%) |
Aug 01, 2019 | 0.4227 | 0.4251 | 0.3847 | 0.3919 | 234,435,248 | -0.04(-8.84%) |
Jul 31, 2019 | 0.4322 | 0.4441 | 0.4204 | 0.4299 | 252,489,392 | +0.00(+0.56%) |
Jul 30, 2019 | 0.3871 | 0.4275 | 0.3776 | 0.4275 | 261,458,912 | +0.04(+9.76%) |
Jul 29, 2019 | 0.3919 | 0.3990 | 0.3776 | 0.3895 | 156,746,416 | -0.00(-0.61%) |
Jul 26, 2019 | 0.4014 | 0.4061 | 0.3847 | 0.3919 | 162,398,080 | -0.01(-1.79%) |
Jul 25, 2019 | 0.4180 | 0.4227 | 0.3990 | 0.3990 | 235,105,776 | -0.01(-2.89%) |
Jul 24, 2019 | 0.3966 | 0.4180 | 0.3966 | 0.4109 | 187,546,240 | +0.01(+2.98%) |
Jul 23, 2019 | 0.3919 | 0.3990 | 0.3847 | 0.3990 | 157,075,440 | +0.01(+2.44%) |
Jul 22, 2019 | 0.3895 | 0.4037 | 0.3800 | 0.3895 | 172,476,064 | +0.00(+1.23%) |
Jul 19, 2019 | 0.3824 | 0.3895 | 0.3729 | 0.3847 | 180,128,320 | +0.01(+2.53%) |
Jul 18, 2019 | 0.4061 | 0.4061 | 0.3729 | 0.3752 | 333,583,264 | -0.03(-7.06%) |
Jul 17, 2019 | 0.4251 | 0.4275 | 0.4037 | 0.4037 | 228,669,168 | -0.02(-3.95%) |
Jul 16, 2019 | 0.4346 | 0.4370 | 0.4180 | 0.4204 | 245,077,088 | -0.02(-3.80%) |
Jul 15, 2019 | 0.4583 | 0.4583 | 0.4346 | 0.4370 | 233,283,840 | -0.02(-4.66%) |
Jul 12, 2019 | 0.4536 | 0.4655 | 0.4489 | 0.4583 | 173,047,088 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4536 | 0.4583 | 0.4465 | 0.4489 | 134,913,248 | -0.00(-1.05%) |
Jul 10, 2019 | 0.4346 | 0.4560 | 0.4322 | 0.4536 | 220,665,024 | +0.02(+5.52%) |
Jul 09, 2019 | 0.4275 | 0.4322 | 0.4180 | 0.4299 | 183,989,744 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4370 | 0.4394 | 0.4275 | 0.4299 | 189,254,096 | -0.01(-2.16%) |
Jul 05, 2019 | 0.4394 | 0.4441 | 0.4275 | 0.4394 | 162,418,288 | +0.00(+0.54%) |
Jul 03, 2019 | 0.4536 | 0.4560 | 0.4346 | 0.4370 | 130,231,656 | -0.00(-0.54%) |
Jul 02, 2019 | 0.4631 | 0.4631 | 0.4394 | 0.4394 | 493,086,336 | -0.03(-5.61%) |
Jul 01, 2019 | 0.4868 | 0.4940 | 0.4583 | 0.4655 | 263,320,352 | +0.00(+0.51%) |
Jun 28, 2019 | 0.4583 | 0.4678 | 0.4512 | 0.4631 | 230,387,952 | +0.02(+3.72%) |
Jun 27, 2019 | 0.4489 | 0.4536 | 0.4417 | 0.4465 | 106,229,296 | -0.01(-1.57%) |
Jun 26, 2019 | 0.4465 | 0.4631 | 0.4370 | 0.4536 | 159,916,976 | +0.02(+4.37%) |
Jun 25, 2019 | 0.4489 | 0.4536 | 0.4275 | 0.4346 | 221,867,104 | -0.02(-4.19%) |
Jun 24, 2019 | 0.4678 | 0.4726 | 0.4441 | 0.4536 | 176,689,104 | -0.01(-2.05%) |
Jun 21, 2019 | 0.4773 | 0.4821 | 0.4489 | 0.4631 | 298,550,912 | -0.01(-1.52%) |
Jun 20, 2019 | 0.4536 | 0.4750 | 0.4489 | 0.4702 | 366,081,696 | +0.04(+8.20%) |
Jun 19, 2019 | 0.4512 | 0.4536 | 0.4322 | 0.4346 | 159,231,440 | -0.02(-3.68%) |
Jun 18, 2019 | 0.4346 | 0.4607 | 0.4324 | 0.4512 | 191,268,000 | +0.02(+3.83%) |
Jun 17, 2019 | 0.4156 | 0.4394 | 0.4109 | 0.4346 | 174,739,536 | +0.01(+3.39%) |
Jun 14, 2019 | 0.4322 | 0.4322 | 0.4156 | 0.4204 | 189,715,376 | -0.01(-3.28%) |
Jun 13, 2019 | 0.4346 | 0.4417 | 0.4156 | 0.4346 | 232,826,736 | +0.01(+2.81%) |
Jun 12, 2019 | 0.4465 | 0.4489 | 0.4156 | 0.4227 | 256,859,632 | -0.03(-6.32%) |
Jun 11, 2019 | 0.4560 | 0.4655 | 0.4489 | 0.4512 | 103,327,256 | +0.00(+0.00%) |
Jun 10, 2019 | 0.4560 | 0.4726 | 0.4465 | 0.4512 | 145,562,704 | +0.00(+0.53%) |
Jun 07, 2019 | 0.4489 | 0.4678 | 0.4417 | 0.4489 | 153,337,776 | -0.00(-1.05%) |
Jun 06, 2019 | 0.4536 | 0.4560 | 0.4346 | 0.4536 | 175,055,888 | +0.00(+1.06%) |
Jun 05, 2019 | 0.4797 | 0.4821 | 0.4394 | 0.4489 | 194,402,032 | -0.03(-5.97%) |
Jun 04, 2019 | 0.4726 | 0.4940 | 0.4726 | 0.4773 | 205,631,776 | +0.01(+2.55%) |