Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.430 | 2.520 | 2.400 | 2.470 | 43,898 | -0.05(-1.98%) |
Apr 29, 2020 | 2.530 | 2.590 | 2.391 | 2.520 | 94,432 | +0.06(+2.44%) |
Apr 28, 2020 | 2.400 | 2.600 | 2.365 | 2.460 | 60,939 | +0.06(+2.50%) |
Apr 27, 2020 | 2.520 | 2.900 | 2.400 | 2.400 | 371,367 | +0.00(+0.00%) |
Apr 24, 2020 | 2.290 | 2.470 | 2.250 | 2.400 | 156,500 | +0.11(+4.80%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.200 | 2.290 | 91,863 | -0.03(-1.29%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.250 | 2.320 | 61,419 | +0.08(+3.57%) |
Apr 21, 2020 | 2.330 | 2.387 | 2.160 | 2.240 | 85,112 | -0.09(-3.86%) |
Apr 20, 2020 | 2.250 | 2.600 | 2.250 | 2.330 | 123,555 | +0.07(+3.10%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.240 | 2.260 | 65,600 | -0.03(-1.31%) |
Apr 16, 2020 | 2.210 | 2.370 | 2.210 | 2.290 | 145,432 | +0.05(+2.23%) |
Apr 15, 2020 | 2.120 | 2.400 | 2.070 | 2.240 | 465,230 | +0.08(+3.70%) |
Apr 14, 2020 | 2.000 | 2.170 | 1.940 | 2.160 | 162,544 | +0.16(+8.00%) |
Apr 13, 2020 | 1.990 | 2.050 | 1.910 | 2.000 | 121,173 | +0.03(+1.52%) |
Apr 09, 2020 | 2.000 | 2.000 | 1.950 | 1.970 | 105,000 | -0.01(-0.51%) |
Apr 08, 2020 | 1.970 | 2.060 | 1.910 | 1.980 | 151,371 | +0.01(+0.51%) |
Apr 07, 2020 | 2.030 | 2.150 | 1.910 | 1.970 | 273,509 | -0.10(-4.83%) |
Apr 06, 2020 | 2.000 | 2.230 | 1.880 | 2.070 | 361,509 | +0.00(+0.00%) |
Apr 03, 2020 | 1.890 | 2.280 | 1.660 | 2.070 | 1,502,900 | +0.10(+5.08%) |
Apr 02, 2020 | 2.420 | 4.630 | 1.870 | 1.970 | 33,759,460 | +0.59(+42.75%) |
Apr 01, 2020 | 1.470 | 1.490 | 1.350 | 1.380 | 38,000 | -0.09(-6.12%) |
Mar 31, 2020 | 1.480 | 1.520 | 1.450 | 1.470 | 21,165 | +0.00(+0.00%) |
Mar 30, 2020 | 1.480 | 1.600 | 1.407 | 1.470 | 71,523 | -0.06(-3.92%) |
Mar 27, 2020 | 1.480 | 1.560 | 1.480 | 1.530 | 17,400 | +0.03(+2.14%) |
Mar 26, 2020 | 1.580 | 1.642 | 1.450 | 1.498 | 39,831 | -0.09(-5.79%) |
Mar 25, 2020 | 1.460 | 1.740 | 1.460 | 1.590 | 58,805 | +0.09(+6.00%) |
Mar 24, 2020 | 1.550 | 1.590 | 1.410 | 1.500 | 37,620 | +0.01(+0.67%) |
Mar 23, 2020 | 1.580 | 1.600 | 1.410 | 1.490 | 100,844 | -0.09(-5.70%) |
Mar 20, 2020 | 1.650 | 1.670 | 1.540 | 1.580 | 137,200 | +0.04(+2.60%) |
Mar 19, 2020 | 1.270 | 1.570 | 1.260 | 1.540 | 179,560 | +0.28(+22.22%) |
Mar 18, 2020 | 1.350 | 1.360 | 1.170 | 1.260 | 78,474 | -0.19(-13.10%) |
Mar 17, 2020 | 1.232 | 1.450 | 1.232 | 1.450 | 70,445 | +0.17(+13.28%) |
Mar 16, 2020 | 1.200 | 1.340 | 1.100 | 1.280 | 52,603 | -0.06(-4.48%) |
Mar 13, 2020 | 1.300 | 1.393 | 1.200 | 1.340 | 72,000 | +0.10(+8.06%) |
Mar 12, 2020 | 1.510 | 1.580 | 0.4000 | 1.240 | 117,150 | -0.47(-27.49%) |
Mar 11, 2020 | 1.930 | 1.930 | 1.650 | 1.710 | 178,694 | -0.22(-11.40%) |
Mar 10, 2020 | 2.080 | 2.080 | 1.820 | 1.930 | 129,593 | -0.06(-3.02%) |
Mar 09, 2020 | 2.110 | 2.170 | 1.880 | 1.990 | 332,889 | -0.37(-15.68%) |
Mar 06, 2020 | 2.560 | 2.612 | 2.360 | 2.360 | 248,700 | -0.38(-13.87%) |
Mar 05, 2020 | 2.630 | 2.890 | 2.520 | 2.740 | 755,034 | -0.29(-9.57%) |
Mar 04, 2020 | 2.760 | 3.840 | 2.350 | 3.030 | 12,386,473 | +0.96(+46.38%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.040 | 2.070 | 23,716 | -0.01(-0.48%) |
Mar 02, 2020 | 2.100 | 2.163 | 2.010 | 2.080 | 38,267 | -0.02(-0.95%) |
Feb 28, 2020 | 2.100 | 2.116 | 2.020 | 2.100 | 49,800 | +0.01(+0.48%) |
Feb 27, 2020 | 2.180 | 2.230 | 2.010 | 2.090 | 117,549 | -0.06(-2.79%) |
Feb 26, 2020 | 2.290 | 2.380 | 2.150 | 2.150 | 54,041 | -0.13(-5.70%) |
Feb 25, 2020 | 2.400 | 2.440 | 2.270 | 2.280 | 73,606 | -0.17(-6.94%) |
Feb 24, 2020 | 2.480 | 2.570 | 2.450 | 2.450 | 100,120 | -0.03(-1.41%) |
Feb 21, 2020 | 2.390 | 2.600 | 2.360 | 2.485 | 136,900 | +0.10(+4.14%) |
Feb 20, 2020 | 2.300 | 2.480 | 2.300 | 2.386 | 59,565 | +0.05(+1.97%) |
Feb 19, 2020 | 2.300 | 2.350 | 2.200 | 2.340 | 127,306 | +0.04(+1.74%) |
Feb 18, 2020 | 2.270 | 2.316 | 2.260 | 2.300 | 36,132 | -0.02(-0.86%) |
Feb 14, 2020 | 2.320 | 2.377 | 2.260 | 2.320 | 44,300 | -0.01(-0.43%) |
Feb 13, 2020 | 2.300 | 2.390 | 2.290 | 2.330 | 37,527 | +0.02(+0.87%) |
Feb 12, 2020 | 2.350 | 2.390 | 2.280 | 2.310 | 53,775 | -0.06(-2.53%) |
Feb 11, 2020 | 2.280 | 2.400 | 2.230 | 2.370 | 73,879 | +0.10(+4.64%) |
Feb 10, 2020 | 2.340 | 2.430 | 2.230 | 2.265 | 90,855 | -0.05(-2.23%) |
Feb 07, 2020 | 2.280 | 2.430 | 2.220 | 2.317 | 154,000 | +0.01(+0.29%) |
Feb 06, 2020 | 2.320 | 2.350 | 2.280 | 2.310 | 35,072 | -0.04(-1.70%) |
Feb 05, 2020 | 2.480 | 2.520 | 2.300 | 2.350 | 176,184 | -0.03(-1.26%) |
Feb 04, 2020 | 2.200 | 2.550 | 2.200 | 2.380 | 561,770 | +0.10(+4.39%) |
Feb 03, 2020 | 2.240 | 2.340 | 2.240 | 2.280 | 31,148 | +0.01(+0.44%) |
Jan 31, 2020 | 2.290 | 2.340 | 2.220 | 2.270 | 47,600 | -0.01(-0.44%) |
Jan 30, 2020 | 2.310 | 2.390 | 2.270 | 2.280 | 39,043 | -0.05(-2.15%) |
Jan 29, 2020 | 2.380 | 2.435 | 2.310 | 2.330 | 43,234 | -0.04(-1.69%) |
Jan 28, 2020 | 2.440 | 2.490 | 2.350 | 2.370 | 75,122 | -0.08(-3.27%) |
Jan 27, 2020 | 2.500 | 2.510 | 2.410 | 2.450 | 41,824 | -0.05(-2.00%) |
Jan 24, 2020 | 2.760 | 2.760 | 2.500 | 2.500 | 119,900 | -0.23(-8.42%) |
Jan 23, 2020 | 2.540 | 2.730 | 2.530 | 2.730 | 63,525 | +0.14(+5.41%) |
Jan 22, 2020 | 2.810 | 2.840 | 2.510 | 2.590 | 238,744 | -0.22(-7.83%) |
Jan 21, 2020 | 2.880 | 2.910 | 2.780 | 2.810 | 71,808 | -0.11(-3.77%) |
Jan 17, 2020 | 2.870 | 2.970 | 2.870 | 2.920 | 103,100 | +0.09(+3.18%) |
Jan 16, 2020 | 2.800 | 2.860 | 2.780 | 2.830 | 109,749 | -0.05(-1.74%) |
Jan 15, 2020 | 3.000 | 3.080 | 2.810 | 2.880 | 286,524 | -0.18(-5.88%) |
Jan 14, 2020 | 3.000 | 3.160 | 3.000 | 3.060 | 129,766 | -0.08(-2.55%) |
Jan 13, 2020 | 3.120 | 3.220 | 2.920 | 3.140 | 453,538 | +0.02(+0.64%) |
Jan 10, 2020 | 2.920 | 3.200 | 2.850 | 3.120 | 353,400 | +0.16(+5.41%) |
Jan 09, 2020 | 3.110 | 3.200 | 2.920 | 2.960 | 492,586 | -0.28(-8.64%) |
Jan 08, 2020 | 3.600 | 3.680 | 3.170 | 3.240 | 1,620,858 | -0.85(-20.78%) |
Jan 07, 2020 | 6.280 | 6.890 | 3.930 | 4.090 | 14,453,686 | +1.68(+69.71%) |
Jan 06, 2020 | 2.410 | 2.450 | 2.370 | 2.410 | 7,913 | -0.06(-2.63%) |
Jan 03, 2020 | 2.380 | 2.495 | 2.380 | 2.475 | 11,100 | +0.08(+3.56%) |
Jan 02, 2020 | 2.250 | 2.670 | 2.240 | 2.390 | 137,804 | +0.17(+7.67%) |
Dec 31, 2019 | 2.200 | 2.231 | 2.130 | 2.220 | 29,100 | +0.02(+0.90%) |
Dec 30, 2019 | 2.250 | 2.250 | 2.170 | 2.200 | 19,286 | -0.05(-2.22%) |
Dec 27, 2019 | 2.269 | 2.281 | 2.250 | 2.250 | 7,600 | -0.03(-1.27%) |
Dec 26, 2019 | 2.200 | 2.290 | 2.200 | 2.279 | 3,920 | -0.01(-0.48%) |
Dec 24, 2019 | 2.300 | 2.322 | 2.180 | 2.290 | 8,600 | -0.05(-2.14%) |
Dec 23, 2019 | 2.250 | 2.477 | 2.250 | 2.340 | 71,056 | +0.14(+6.36%) |
Dec 20, 2019 | 2.200 | 2.211 | 2.160 | 2.200 | 9,500 | -0.02(-0.87%) |
Dec 19, 2019 | 2.190 | 2.240 | 2.140 | 2.219 | 6,001 | +0.05(+2.27%) |
Dec 18, 2019 | 2.250 | 2.250 | 2.130 | 2.170 | 16,444 | -0.04(-1.81%) |
Dec 17, 2019 | 2.200 | 2.320 | 2.130 | 2.210 | 36,777 | -0.02(-0.72%) |
Dec 16, 2019 | 2.260 | 2.290 | 2.210 | 2.226 | 8,775 | -0.06(-2.79%) |
Dec 13, 2019 | 2.300 | 2.300 | 2.200 | 2.290 | 20,300 | +0.00(+0.00%) |
Dec 12, 2019 | 2.320 | 2.320 | 2.220 | 2.290 | 15,802 | -0.02(-0.87%) |
Dec 11, 2019 | 2.420 | 2.470 | 2.300 | 2.310 | 27,937 | -0.12(-5.13%) |
Dec 10, 2019 | 2.530 | 2.540 | 2.400 | 2.435 | 22,173 | -0.02(-1.02%) |
Dec 09, 2019 | 2.590 | 2.630 | 2.460 | 2.460 | 15,940 | -0.19(-7.17%) |
Dec 06, 2019 | 2.680 | 2.780 | 2.520 | 2.650 | 50,900 | +0.03(+1.15%) |
Dec 05, 2019 | 2.630 | 2.810 | 2.550 | 2.620 | 76,341 | -0.03(-1.13%) |
Dec 04, 2019 | 2.610 | 2.874 | 2.560 | 2.650 | 78,500 | +0.01(+0.38%) |
Dec 03, 2019 | 2.500 | 2.640 | 2.500 | 2.640 | 21,592 | +0.00(+0.00%) |
Dec 02, 2019 | 2.500 | 2.680 | 2.450 | 2.640 | 15,788 | +0.11(+4.35%) |
Nov 29, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 9,100 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.490 | 2.380 | 2.490 | 9,300 | +0.11(+4.62%) |
Nov 26, 2019 | 2.497 | 2.497 | 2.370 | 2.380 | 14,790 | -0.11(-4.39%) |
Nov 25, 2019 | 2.520 | 2.620 | 2.460 | 2.489 | 19,728 | -0.02(-0.82%) |
Nov 22, 2019 | 2.450 | 2.580 | 2.450 | 2.510 | 7,300 | +0.01(+0.40%) |
Nov 21, 2019 | 2.530 | 2.600 | 2.410 | 2.500 | 28,055 | -0.02(-0.79%) |
Nov 20, 2019 | 2.490 | 2.550 | 2.430 | 2.520 | 22,475 | +0.09(+3.70%) |
Nov 19, 2019 | 2.330 | 2.535 | 2.325 | 2.430 | 36,370 | -0.06(-2.41%) |
Nov 18, 2019 | 2.710 | 2.710 | 2.430 | 2.490 | 15,209 | -0.19(-7.09%) |
Nov 15, 2019 | 2.650 | 2.731 | 2.462 | 2.680 | 42,200 | -0.00(-0.08%) |
Nov 14, 2019 | 2.690 | 2.850 | 2.520 | 2.682 | 132,200 | -0.06(-2.11%) |
Nov 13, 2019 | 2.840 | 2.880 | 2.660 | 2.740 | 53,727 | -0.14(-4.97%) |
Nov 12, 2019 | 2.740 | 3.080 | 2.740 | 2.883 | 79,760 | +0.00(+0.11%) |
Nov 11, 2019 | 2.720 | 2.980 | 2.720 | 2.880 | 22,171 | +0.16(+5.88%) |
Nov 08, 2019 | 2.720 | 2.810 | 2.610 | 2.720 | 36,500 | -0.01(-0.37%) |
Nov 07, 2019 | 3.150 | 3.150 | 2.700 | 2.730 | 125,161 | -0.44(-13.88%) |
Nov 06, 2019 | 2.900 | 3.240 | 2.800 | 3.170 | 457,916 | +0.33(+11.62%) |
Nov 05, 2019 | 2.870 | 2.950 | 2.810 | 2.840 | 57,873 | +0.07(+2.53%) |
Nov 04, 2019 | 2.740 | 3.000 | 2.617 | 2.770 | 159,592 | +0.12(+4.53%) |
Nov 01, 2019 | 2.600 | 2.730 | 2.590 | 2.650 | 90,100 | +0.04(+1.53%) |
Oct 31, 2019 | 2.730 | 2.921 | 2.587 | 2.610 | 57,520 | -0.04(-1.51%) |
Oct 30, 2019 | 2.480 | 3.090 | 2.400 | 2.650 | 531,340 | +0.18(+7.29%) |
Oct 29, 2019 | 2.440 | 2.650 | 2.100 | 2.470 | 410,269 | +0.01(+0.41%) |
Oct 28, 2019 | 2.940 | 2.940 | 2.226 | 2.460 | 213,468 | -0.19(-7.17%) |
Oct 25, 2019 | 2.780 | 3.450 | 2.560 | 2.650 | 500,600 | -0.26(-8.93%) |
Oct 24, 2019 | 3.710 | 4.030 | 2.660 | 2.910 | 9,754,162 | +0.21(+7.78%) |
Oct 23, 2019 | 1.600 | 2.800 | 1.580 | 2.700 | 1,488,941 | +2.28(+539.66%) |
Oct 22, 2019 | 0.4300 | 0.4453 | 0.4016 | 0.4221 | 137,776 | -0.00(-0.87%) |
Oct 21, 2019 | 0.4260 | 0.4260 | 0.4100 | 0.4258 | 19,089 | +0.02(+3.73%) |
Oct 18, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4105 | 21,300 | -0.01(-2.26%) |
Oct 17, 2019 | 0.4299 | 0.4299 | 0.4001 | 0.4200 | 54,716 | +0.01(+2.44%) |
Oct 16, 2019 | 0.4470 | 0.4470 | 0.4005 | 0.4100 | 79,724 | -0.03(-6.82%) |
Oct 15, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | 136,622 | +0.01(+2.33%) |
Oct 14, 2019 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 146,542 | +0.00(+0.00%) |
Oct 11, 2019 | 0.4200 | 0.4480 | 0.4200 | 0.4300 | 21,400 | -0.02(-4.44%) |
Oct 10, 2019 | 0.4829 | 0.4829 | 0.4181 | 0.4500 | 16,414 | -0.01(-1.10%) |
Oct 09, 2019 | 0.4300 | 0.4570 | 0.4188 | 0.4550 | 17,519 | +0.02(+5.42%) |
Oct 08, 2019 | 0.4600 | 0.4601 | 0.4101 | 0.4316 | 58,275 | -0.02(-4.11%) |
Oct 07, 2019 | 0.4525 | 0.4800 | 0.4500 | 0.4501 | 38,361 | -0.01(-2.70%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4550 | 0.4626 | 18,800 | -0.00(-0.26%) |
Oct 03, 2019 | 0.4600 | 0.4669 | 0.4500 | 0.4638 | 12,482 | -0.01(-1.32%) |
Oct 02, 2019 | 0.4717 | 0.4944 | 0.4500 | 0.4700 | 58,565 | +0.00(+0.00%) |
Oct 01, 2019 | 0.4701 | 0.4984 | 0.4641 | 0.4700 | 13,682 | -0.02(-3.69%) |
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |
Sep 03, 2019 | 0.4738 | 0.5149 | 0.4700 | 0.5001 | 68,874 | +0.03(+6.13%) |
Aug 30, 2019 | 0.5149 | 0.5149 | 0.4700 | 0.4712 | 37,600 | -0.03(-6.66%) |
Aug 29, 2019 | 0.5200 | 0.5250 | 0.4714 | 0.5048 | 171,384 | -0.01(-1.04%) |
Aug 28, 2019 | 0.5255 | 0.5300 | 0.5100 | 0.5101 | 55,312 | +0.01(+1.92%) |
Aug 27, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5005 | 44,592 | -0.01(-1.86%) |
Aug 26, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 78,108 | -0.02(-3.13%) |
Aug 23, 2019 | 0.5419 | 0.5500 | 0.5099 | 0.5265 | 55,100 | -0.01(-1.68%) |
Aug 22, 2019 | 0.5900 | 0.5901 | 0.5303 | 0.5355 | 77,343 | -0.04(-7.05%) |
Aug 21, 2019 | 0.5200 | 0.6390 | 0.5200 | 0.5761 | 413,540 | +0.04(+6.69%) |
Aug 20, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 48,878 | -0.00(-0.88%) |
Aug 19, 2019 | 0.5100 | 0.5448 | 0.5000 | 0.5448 | 147,799 | +0.05(+11.21%) |
Aug 16, 2019 | 0.5299 | 0.5299 | 0.4793 | 0.4899 | 253,100 | -0.03(-4.87%) |
Aug 15, 2019 | 0.5500 | 0.6200 | 0.5101 | 0.5150 | 262,412 | -0.04(-6.36%) |
Aug 14, 2019 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 338,394 | +0.03(+5.77%) |
Aug 13, 2019 | 0.5900 | 0.6200 | 0.5000 | 0.5200 | 1,160,922 | -0.06(-10.34%) |
Aug 12, 2019 | 0.6100 | 0.9200 | 0.5300 | 0.5800 | 10,572,400 | +0.16(+39.76%) |
Aug 09, 2019 | 0.4400 | 0.4400 | 0.4025 | 0.4150 | 43,100 | -0.01(-3.38%) |
Aug 08, 2019 | 0.4700 | 0.4749 | 0.4200 | 0.4295 | 78,473 | -0.03(-6.63%) |
Aug 07, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 156,697 | -0.07(-13.01%) |
Aug 06, 2019 | 0.5280 | 0.5500 | 0.5100 | 0.5288 | 25,580 | +0.03(+5.76%) |
Aug 05, 2019 | 0.5562 | 0.5775 | 0.5000 | 0.5000 | 88,573 | -0.03(-5.62%) |
Aug 02, 2019 | 0.5350 | 0.5500 | 0.5000 | 0.5298 | 47,300 | +0.03(+5.96%) |
Aug 01, 2019 | 0.5700 | 0.5772 | 0.4900 | 0.5000 | 86,219 | -0.10(-16.67%) |
Jul 31, 2019 | 0.6890 | 0.6890 | 0.5900 | 0.6000 | 81,226 | -0.09(-12.92%) |
Jul 30, 2019 | 0.6600 | 0.6900 | 0.6387 | 0.6890 | 157,558 | +0.03(+4.41%) |
Jul 29, 2019 | 0.5500 | 0.7800 | 0.5500 | 0.6599 | 913,107 | +0.11(+20.00%) |
Jul 26, 2019 | 0.5299 | 0.5600 | 0.5299 | 0.5499 | 84,300 | +0.05(+9.98%) |
Jul 25, 2019 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | 46,332 | -0.01(-1.67%) |
Jul 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5085 | 14,676 | +0.01(+1.70%) |
Jul 23, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 23,251 | -0.02(-3.85%) |
Jul 22, 2019 | 0.5001 | 0.5200 | 0.4829 | 0.5200 | 73,777 | +0.01(+1.96%) |
Jul 19, 2019 | 0.5025 | 0.5195 | 0.4701 | 0.5100 | 30,100 | +0.01(+2.66%) |
Jul 18, 2019 | 0.5200 | 0.5200 | 0.4931 | 0.4968 | 8,683 | +0.01(+2.22%) |
Jul 17, 2019 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 11,215 | -0.03(-5.74%) |
Jul 16, 2019 | 0.5180 | 0.5199 | 0.4800 | 0.5156 | 12,895 | +0.02(+3.12%) |
Jul 15, 2019 | 0.5300 | 0.5301 | 0.4899 | 0.5000 | 53,365 | -0.02(-3.85%) |
Jul 12, 2019 | 0.5126 | 0.5299 | 0.5102 | 0.5200 | 10,800 | +0.01(+1.84%) |
Jul 11, 2019 | 0.5199 | 0.5199 | 0.5000 | 0.5106 | 77,891 | -0.01(-1.81%) |
Jul 10, 2019 | 0.5100 | 0.5300 | 0.5051 | 0.5200 | 37,452 | +0.00(+0.08%) |
Jul 09, 2019 | 0.5051 | 0.5390 | 0.5051 | 0.5196 | 16,508 | +0.01(+2.69%) |
Jul 08, 2019 | 0.5506 | 0.5700 | 0.5051 | 0.5060 | 59,763 | -0.03(-6.43%) |
Jul 05, 2019 | 0.5400 | 0.5496 | 0.5304 | 0.5408 | 18,600 | -0.01(-1.60%) |
Jul 03, 2019 | 0.5011 | 0.5599 | 0.5011 | 0.5496 | 14,100 | +0.03(+6.08%) |
Jul 02, 2019 | 0.5000 | 0.5695 | 0.4800 | 0.5181 | 111,090 | +0.03(+5.73%) |
Jul 01, 2019 | 0.4800 | 0.5090 | 0.4700 | 0.4900 | 18,437 | -0.02(-3.85%) |
Jun 28, 2019 | 0.4999 | 0.5300 | 0.4776 | 0.5096 | 40,000 | +0.02(+4.00%) |
Jun 27, 2019 | 0.4899 | 0.5300 | 0.4899 | 0.4900 | 73,677 | +0.01(+1.55%) |
Jun 26, 2019 | 0.5112 | 0.5500 | 0.4711 | 0.4825 | 80,959 | -0.04(-7.21%) |
Jun 25, 2019 | 0.5200 | 0.5597 | 0.5111 | 0.5200 | 63,870 | -0.03(-4.59%) |
Jun 24, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5450 | 78,063 | -0.02(-4.39%) |
Jun 21, 2019 | 0.5898 | 0.5980 | 0.5700 | 0.5700 | 8,000 | -0.03(-4.62%) |
Jun 20, 2019 | 0.6000 | 0.6250 | 0.5800 | 0.5976 | 65,439 | -0.00(-0.40%) |
Jun 19, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 21,847 | +0.00(+0.00%) |
Jun 18, 2019 | 0.5800 | 0.6100 | 0.5606 | 0.6000 | 41,014 | +0.01(+2.04%) |
Jun 17, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5880 | 15,125 | +0.01(+1.38%) |
Jun 14, 2019 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 76,900 | -0.01(-1.69%) |
Jun 13, 2019 | 0.6080 | 0.6080 | 0.5721 | 0.5900 | 34,363 | +0.01(+1.72%) |
Jun 12, 2019 | 0.6000 | 0.6180 | 0.5700 | 0.5800 | 108,789 | -0.02(-3.33%) |
Jun 11, 2019 | 0.5808 | 0.6180 | 0.5800 | 0.6000 | 36,951 | +0.02(+3.45%) |
Jun 10, 2019 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 130,895 | -0.01(-1.86%) |
Jun 07, 2019 | 0.5925 | 0.6338 | 0.5410 | 0.5910 | 233,300 | -0.01(-1.96%) |
Jun 06, 2019 | 0.5800 | 0.6338 | 0.5800 | 0.6028 | 74,010 | +0.00(+0.38%) |
Jun 05, 2019 | 0.6605 | 0.7300 | 0.5500 | 0.6005 | 154,793 | -0.04(-6.19%) |
Jun 04, 2019 | 0.6400 | 0.6900 | 0.6306 | 0.6401 | 25,328 | -0.02(-3.26%) |
Jun 03, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6617 | 73,194 | -0.04(-5.47%) |
May 31, 2019 | 0.6900 | 0.7393 | 0.6470 | 0.7000 | 236,200 | +0.02(+3.26%) |
May 30, 2019 | 0.6493 | 0.6850 | 0.6485 | 0.6779 | 15,645 | +0.01(+1.18%) |
May 29, 2019 | 0.7079 | 0.7079 | 0.6552 | 0.6700 | 19,116 | -0.01(-0.74%) |
May 28, 2019 | 0.6500 | 0.7100 | 0.6420 | 0.6750 | 29,254 | +0.00(+0.45%) |
May 24, 2019 | 0.6887 | 0.7243 | 0.6322 | 0.6720 | 44,400 | -0.03(-4.95%) |
May 23, 2019 | 0.7100 | 0.7100 | 0.6600 | 0.7070 | 62,372 | -0.00(-0.31%) |
May 22, 2019 | 0.6767 | 0.7199 | 0.6500 | 0.7092 | 104,103 | +0.06(+9.19%) |
May 21, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6495 | 66,948 | +0.01(+1.47%) |
May 20, 2019 | 0.6350 | 0.6680 | 0.6300 | 0.6401 | 39,719 | +0.01(+1.59%) |
May 17, 2019 | 0.6222 | 0.6799 | 0.6222 | 0.6301 | 83,800 | -0.05(-6.91%) |
May 16, 2019 | 0.7400 | 0.8000 | 0.6134 | 0.6769 | 342,077 | -0.06(-8.15%) |
May 15, 2019 | 0.7490 | 0.7701 | 0.7207 | 0.7370 | 65,492 | -0.01(-1.65%) |
May 14, 2019 | 0.7008 | 0.7494 | 0.7008 | 0.7494 | 30,397 | +0.04(+5.55%) |
May 13, 2019 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 178,979 | -0.05(-7.04%) |
May 10, 2019 | 0.7733 | 0.8150 | 0.7505 | 0.7638 | 113,100 | -0.04(-4.51%) |
May 09, 2019 | 0.8089 | 0.8102 | 0.7758 | 0.7999 | 62,009 | -0.01(-1.11%) |
May 08, 2019 | 0.8387 | 0.8499 | 0.8089 | 0.8089 | 60,746 | -0.03(-3.69%) |
May 07, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8399 | 40,206 | -0.01(-0.60%) |
May 06, 2019 | 0.8600 | 0.8600 | 0.8249 | 0.8450 | 43,535 | +0.00(+0.28%) |
May 03, 2019 | 0.8509 | 0.8600 | 0.8100 | 0.8426 | 181,700 | -0.02(-2.26%) |
May 02, 2019 | 0.8800 | 0.8800 | 0.8538 | 0.8621 | 37,919 | -0.02(-2.03%) |