Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3000 | 0.3200 | 0.2875 | 0.3147 | 25,609,672 | +0.03(+9.50%) |
Apr 29, 2020 | 0.3000 | 0.3100 | 0.2720 | 0.2874 | 26,872,420 | +0.03(+10.54%) |
Apr 28, 2020 | 0.2350 | 0.2940 | 0.2350 | 0.2600 | 25,611,576 | +0.01(+4.42%) |
Apr 27, 2020 | 0.2678 | 0.2980 | 0.2420 | 0.2490 | 24,928,704 | -0.08(-23.41%) |
Apr 24, 2020 | 0.4900 | 0.5500 | 0.2826 | 0.3251 | 146,497,408 | +0.04(+12.10%) |
Apr 23, 2020 | 0.1600 | 0.3020 | 0.1470 | 0.2900 | 112,035,552 | +0.16(+123.08%) |
Apr 22, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 6,968,773 | +0.00(+1.01%) |
Apr 21, 2020 | 0.1315 | 0.1350 | 0.1250 | 0.1287 | 5,694,600 | -0.00(-1.83%) |
Apr 20, 2020 | 0.1371 | 0.1400 | 0.1280 | 0.1311 | 6,487,323 | -0.01(-7.74%) |
Apr 17, 2020 | 0.1309 | 0.1777 | 0.1265 | 0.1421 | 18,341,800 | +0.01(+9.31%) |
Apr 16, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 2,969,083 | -0.00(-2.11%) |
Apr 15, 2020 | 0.1398 | 0.1400 | 0.1220 | 0.1328 | 4,191,414 | -0.00(-3.07%) |
Apr 14, 2020 | 0.1540 | 0.1540 | 0.1325 | 0.1370 | 5,287,354 | -0.01(-6.29%) |
Apr 13, 2020 | 0.1750 | 0.1770 | 0.1430 | 0.1462 | 5,547,203 | -0.01(-7.76%) |
Apr 09, 2020 | 0.1400 | 0.1800 | 0.1390 | 0.1585 | 12,516,801 | +0.02(+14.03%) |
Apr 08, 2020 | 0.1280 | 0.1390 | 0.1250 | 0.1390 | 2,743,804 | +0.01(+7.01%) |
Apr 07, 2020 | 0.1400 | 0.1500 | 0.1250 | 0.1299 | 5,036,962 | -0.01(-6.88%) |
Apr 06, 2020 | 0.1301 | 0.1400 | 0.1300 | 0.1395 | 3,162,502 | +0.01(+7.23%) |
Apr 03, 2020 | 0.1410 | 0.1530 | 0.1280 | 0.1301 | 6,389,200 | -0.01(-5.72%) |
Apr 02, 2020 | 0.1200 | 0.1800 | 0.1120 | 0.1380 | 12,336,705 | +0.03(+26.26%) |
Apr 01, 2020 | 0.1221 | 0.1268 | 0.1080 | 0.1093 | 4,205,890 | -0.01(-9.67%) |
Mar 31, 2020 | 0.1286 | 0.1300 | 0.1201 | 0.1210 | 3,329,285 | -0.01(-5.47%) |
Mar 30, 2020 | 0.1190 | 0.1297 | 0.1160 | 0.1280 | 5,040,527 | +0.01(+10.73%) |
Mar 27, 2020 | 0.1250 | 0.1270 | 0.1081 | 0.1156 | 3,500,900 | +0.00(+0.70%) |
Mar 26, 2020 | 0.1124 | 0.1290 | 0.1075 | 0.1148 | 4,355,751 | +0.01(+7.29%) |
Mar 25, 2020 | 0.1100 | 0.1155 | 0.1030 | 0.1070 | 3,336,703 | -0.00(-2.19%) |
Mar 24, 2020 | 0.1150 | 0.1154 | 0.1050 | 0.1094 | 2,790,783 | +0.00(+2.63%) |
Mar 23, 2020 | 0.1156 | 0.1175 | 0.1012 | 0.1066 | 3,068,838 | -0.01(-11.17%) |
Mar 20, 2020 | 0.1100 | 0.1200 | 0.0990 | 0.1200 | 5,879,200 | +0.02(+15.72%) |
Mar 19, 2020 | 0.1048 | 0.1050 | 0.0929 | 0.1037 | 3,923,074 | +0.01(+12.60%) |
Mar 18, 2020 | 0.1098 | 0.1098 | 0.0900 | 0.0921 | 3,523,724 | -0.03(-23.25%) |
Mar 17, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 3,682,953 | -0.00(-0.74%) |
Mar 16, 2020 | 0.1295 | 0.1295 | 0.1134 | 0.1209 | 3,271,251 | -0.01(-6.93%) |
Mar 13, 2020 | 0.1200 | 0.1300 | 0.1112 | 0.1299 | 3,593,100 | +0.01(+12.76%) |
Mar 12, 2020 | 0.1210 | 0.1210 | 0.1100 | 0.1152 | 3,186,691 | -0.01(-5.65%) |
Mar 11, 2020 | 0.1379 | 0.1379 | 0.1173 | 0.1221 | 3,224,977 | -0.01(-7.01%) |
Mar 10, 2020 | 0.1491 | 0.1499 | 0.1110 | 0.1313 | 6,193,824 | +0.00(+1.39%) |
Mar 09, 2020 | 0.1400 | 0.1497 | 0.1000 | 0.1295 | 6,139,836 | -0.02(-15.85%) |
Mar 06, 2020 | 0.2028 | 0.2028 | 0.1468 | 0.1539 | 5,319,200 | -0.05(-24.07%) |
Mar 05, 2020 | 0.2135 | 0.2151 | 0.1975 | 0.2027 | 1,174,995 | -0.01(-5.06%) |
Mar 04, 2020 | 0.2299 | 0.2299 | 0.2071 | 0.2135 | 1,557,212 | +0.01(+3.69%) |
Mar 03, 2020 | 0.2190 | 0.2200 | 0.2049 | 0.2059 | 1,831,273 | -0.01(-3.56%) |
Mar 02, 2020 | 0.2105 | 0.2199 | 0.1900 | 0.2135 | 1,614,739 | +0.02(+12.37%) |
Feb 28, 2020 | 0.1860 | 0.2000 | 0.1811 | 0.1900 | 3,004,400 | -0.00(-0.84%) |
Feb 27, 2020 | 0.2090 | 0.2100 | 0.1830 | 0.1916 | 2,502,112 | -0.02(-8.76%) |
Feb 26, 2020 | 0.2100 | 0.2219 | 0.2019 | 0.2100 | 2,138,983 | +0.01(+4.01%) |
Feb 25, 2020 | 0.2198 | 0.2198 | 0.2002 | 0.2019 | 1,869,007 | -0.01(-5.83%) |
Feb 24, 2020 | 0.2200 | 0.2225 | 0.2100 | 0.2144 | 2,192,617 | -0.01(-3.86%) |
Feb 21, 2020 | 0.2330 | 0.2330 | 0.2201 | 0.2230 | 1,139,600 | -0.01(-2.36%) |
Feb 20, 2020 | 0.2319 | 0.2348 | 0.2250 | 0.2284 | 1,113,898 | -0.00(-0.70%) |
Feb 19, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,985,780 | +0.01(+2.95%) |
Feb 18, 2020 | 0.2368 | 0.2368 | 0.2190 | 0.2234 | 2,480,900 | -0.01(-4.00%) |
Feb 14, 2020 | 0.2400 | 0.2420 | 0.2285 | 0.2327 | 1,478,900 | -0.00(-1.40%) |
Feb 13, 2020 | 0.2550 | 0.2550 | 0.2300 | 0.2360 | 1,892,030 | -0.02(-8.53%) |
Feb 12, 2020 | 0.2593 | 0.2600 | 0.2367 | 0.2580 | 2,275,130 | +0.02(+6.52%) |
Feb 11, 2020 | 0.2320 | 0.2449 | 0.2244 | 0.2422 | 1,262,541 | +0.02(+9.54%) |
Feb 10, 2020 | 0.2400 | 0.2446 | 0.2202 | 0.2211 | 1,266,091 | -0.02(-7.49%) |
Feb 07, 2020 | 0.2400 | 0.2478 | 0.2227 | 0.2390 | 3,319,500 | -0.00(-0.58%) |
Feb 06, 2020 | 0.2518 | 0.2589 | 0.2397 | 0.2404 | 1,667,168 | -0.01(-2.55%) |
Feb 05, 2020 | 0.2400 | 0.2500 | 0.2393 | 0.2467 | 1,212,248 | +0.01(+3.09%) |
Feb 04, 2020 | 0.2301 | 0.2473 | 0.2300 | 0.2393 | 1,762,760 | +0.01(+4.68%) |
Feb 03, 2020 | 0.2290 | 0.2447 | 0.2115 | 0.2286 | 2,577,338 | -0.00(-0.17%) |
Jan 31, 2020 | 0.2500 | 0.2528 | 0.2250 | 0.2290 | 2,899,900 | -0.02(-9.41%) |
Jan 30, 2020 | 0.2605 | 0.2650 | 0.2505 | 0.2528 | 1,130,140 | -0.01(-2.77%) |
Jan 29, 2020 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 1,570,655 | -0.01(-4.55%) |
Jan 28, 2020 | 0.2900 | 0.2949 | 0.2602 | 0.2724 | 1,842,348 | -0.01(-3.16%) |
Jan 27, 2020 | 0.3000 | 0.3001 | 0.2800 | 0.2813 | 1,582,346 | -0.02(-6.92%) |
Jan 24, 2020 | 0.3101 | 0.3200 | 0.3000 | 0.3022 | 1,305,200 | -0.01(-3.64%) |
Jan 23, 2020 | 0.3118 | 0.3200 | 0.3115 | 0.3136 | 906,627 | +0.00(+0.67%) |
Jan 22, 2020 | 0.3225 | 0.3279 | 0.3100 | 0.3115 | 1,213,801 | -0.01(-3.32%) |
Jan 21, 2020 | 0.3299 | 0.3368 | 0.3221 | 0.3222 | 940,110 | -0.00(-0.83%) |
Jan 17, 2020 | 0.3400 | 0.3444 | 0.3249 | 0.3249 | 1,205,400 | -0.02(-4.44%) |
Jan 16, 2020 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 1,394,475 | +0.02(+4.87%) |
Jan 15, 2020 | 0.3299 | 0.3299 | 0.3153 | 0.3242 | 1,069,959 | -0.00(-0.67%) |
Jan 14, 2020 | 0.3200 | 0.3320 | 0.3160 | 0.3264 | 1,368,041 | +0.01(+3.10%) |
Jan 13, 2020 | 0.3220 | 0.3250 | 0.3100 | 0.3166 | 1,119,756 | -0.01(-2.58%) |
Jan 10, 2020 | 0.3312 | 0.3448 | 0.3201 | 0.3250 | 1,312,200 | -0.02(-5.82%) |
Jan 09, 2020 | 0.3525 | 0.3544 | 0.3300 | 0.3451 | 1,091,307 | -0.00(-1.40%) |
Jan 08, 2020 | 0.4000 | 0.4000 | 0.3400 | 0.3500 | 2,800,288 | -0.04(-10.55%) |
Jan 07, 2020 | 0.4199 | 0.4200 | 0.3757 | 0.3913 | 2,033,367 | -0.01(-2.18%) |
Jan 06, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 4,300,059 | +0.04(+10.13%) |
Jan 03, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3632 | 2,462,900 | +0.01(+4.04%) |
Jan 02, 2020 | 0.3698 | 0.3700 | 0.3461 | 0.3491 | 1,579,095 | -0.00(-0.57%) |
Dec 31, 2019 | 0.3400 | 0.3698 | 0.3400 | 0.3511 | 2,076,600 | +0.01(+3.78%) |
Dec 30, 2019 | 0.3750 | 0.3899 | 0.3001 | 0.3383 | 2,993,728 | -0.05(-11.90%) |
Dec 27, 2019 | 0.3917 | 0.3999 | 0.3755 | 0.3840 | 1,383,900 | -0.00(-1.23%) |
Dec 26, 2019 | 0.4000 | 0.4060 | 0.3803 | 0.3888 | 1,316,699 | -0.00(-0.41%) |
Dec 24, 2019 | 0.4100 | 0.4138 | 0.3800 | 0.3904 | 1,396,600 | -0.02(-4.45%) |
Dec 23, 2019 | 0.4364 | 0.4370 | 0.3900 | 0.4086 | 3,161,976 | -0.03(-6.69%) |
Dec 20, 2019 | 0.4300 | 0.4790 | 0.4200 | 0.4379 | 6,089,500 | +0.02(+4.21%) |
Dec 19, 2019 | 0.3483 | 0.4500 | 0.3301 | 0.4202 | 5,356,266 | +0.07(+20.68%) |
Dec 18, 2019 | 0.3700 | 0.3799 | 0.3390 | 0.3482 | 3,027,119 | -0.03(-8.37%) |
Dec 17, 2019 | 0.3300 | 0.3800 | 0.3100 | 0.3800 | 5,225,888 | +0.07(+23.70%) |
Dec 16, 2019 | 0.2700 | 0.3175 | 0.2700 | 0.3072 | 3,851,021 | +0.04(+14.80%) |
Dec 13, 2019 | 0.2520 | 0.2759 | 0.2485 | 0.2676 | 2,668,700 | +0.02(+7.90%) |
Dec 12, 2019 | 0.2496 | 0.2590 | 0.2462 | 0.2480 | 1,568,713 | -0.00(-0.60%) |
Dec 11, 2019 | 0.2600 | 0.2620 | 0.2451 | 0.2495 | 1,651,284 | -0.00(-0.04%) |
Dec 10, 2019 | 0.2560 | 0.2600 | 0.2460 | 0.2496 | 958,736 | -0.00(-1.38%) |
Dec 09, 2019 | 0.2500 | 0.2594 | 0.2402 | 0.2531 | 768,242 | +0.00(+1.61%) |
Dec 06, 2019 | 0.2600 | 0.2700 | 0.2481 | 0.2491 | 1,084,800 | -0.00(-1.66%) |
Dec 05, 2019 | 0.2680 | 0.2680 | 0.2500 | 0.2533 | 1,387,504 | -0.01(-2.58%) |
Dec 04, 2019 | 0.2401 | 0.2650 | 0.2401 | 0.2600 | 1,535,707 | +0.02(+8.06%) |
Dec 03, 2019 | 0.2490 | 0.2589 | 0.2368 | 0.2406 | 1,299,342 | -0.00(-0.74%) |
Dec 02, 2019 | 0.2600 | 0.2690 | 0.2402 | 0.2424 | 1,509,302 | -0.01(-5.68%) |
Nov 29, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2570 | 1,061,500 | +0.00(+0.90%) |
Nov 27, 2019 | 0.2600 | 0.2650 | 0.2500 | 0.2547 | 823,200 | +0.00(+1.92%) |
Nov 26, 2019 | 0.2560 | 0.2907 | 0.2450 | 0.2499 | 2,565,293 | -0.01(-2.23%) |
Nov 25, 2019 | 0.2500 | 0.2600 | 0.2301 | 0.2556 | 1,622,741 | +0.01(+2.61%) |
Nov 22, 2019 | 0.2489 | 0.2498 | 0.2260 | 0.2491 | 1,742,200 | +0.01(+4.44%) |
Nov 21, 2019 | 0.2625 | 0.2625 | 0.2245 | 0.2385 | 2,198,278 | -0.01(-4.60%) |
Nov 20, 2019 | 0.2625 | 0.2719 | 0.2500 | 0.2500 | 1,664,574 | -0.01(-3.51%) |
Nov 19, 2019 | 0.2900 | 0.2910 | 0.2500 | 0.2591 | 1,917,252 | -0.02(-7.76%) |
Nov 18, 2019 | 0.3300 | 0.3323 | 0.2717 | 0.2809 | 2,398,482 | -0.03(-10.83%) |
Nov 15, 2019 | 0.3000 | 0.3300 | 0.2932 | 0.3150 | 1,854,400 | +0.02(+7.77%) |
Nov 14, 2019 | 0.3100 | 0.3189 | 0.2915 | 0.2923 | 1,568,130 | -0.01(-2.60%) |
Nov 13, 2019 | 0.3006 | 0.3600 | 0.2790 | 0.3001 | 3,998,126 | -0.01(-3.19%) |
Nov 12, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 2,100,258 | -0.02(-6.06%) |
Nov 11, 2019 | 0.2800 | 0.3700 | 0.2700 | 0.3300 | 4,586,713 | +0.06(+22.95%) |
Nov 08, 2019 | 0.2680 | 0.2799 | 0.2556 | 0.2684 | 2,064,700 | -0.00(-0.59%) |
Nov 07, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 1,875,198 | +0.00(+0.75%) |
Nov 06, 2019 | 0.2900 | 0.2980 | 0.2620 | 0.2680 | 2,696,779 | -0.02(-7.27%) |
Nov 05, 2019 | 0.3140 | 0.3180 | 0.2848 | 0.2890 | 1,707,287 | -0.02(-6.74%) |
Nov 04, 2019 | 0.3160 | 0.3250 | 0.3040 | 0.3099 | 2,066,032 | -0.01(-2.64%) |
Nov 01, 2019 | 0.3000 | 0.3183 | 0.2832 | 0.3183 | 2,110,000 | +0.03(+9.76%) |
Oct 31, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | 3,169,451 | -0.02(-6.15%) |
Oct 30, 2019 | 0.3282 | 0.3282 | 0.3073 | 0.3090 | 1,376,353 | -0.02(-6.02%) |
Oct 29, 2019 | 0.3350 | 0.3350 | 0.3122 | 0.3288 | 1,147,976 | -0.00(-0.36%) |
Oct 28, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 1,077,156 | -0.00(-0.12%) |
Oct 25, 2019 | 0.3282 | 0.3320 | 0.3230 | 0.3304 | 1,133,600 | +0.00(+0.18%) |
Oct 24, 2019 | 0.3400 | 0.3484 | 0.3225 | 0.3298 | 965,989 | -0.01(-3.00%) |
Oct 23, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 1,168,599 | +0.00(+0.59%) |
Oct 22, 2019 | 0.3243 | 0.3450 | 0.3136 | 0.3380 | 1,640,373 | +0.02(+5.63%) |
Oct 21, 2019 | 0.3385 | 0.3425 | 0.3060 | 0.3200 | 2,318,203 | -0.02(-4.82%) |
Oct 18, 2019 | 0.3498 | 0.3500 | 0.3301 | 0.3362 | 1,080,000 | -0.01(-3.36%) |
Oct 17, 2019 | 0.3644 | 0.3644 | 0.3300 | 0.3479 | 2,172,901 | -0.01(-2.41%) |
Oct 16, 2019 | 0.3798 | 0.3800 | 0.3550 | 0.3565 | 1,717,117 | -0.02(-4.22%) |
Oct 15, 2019 | 0.4400 | 0.4400 | 0.3650 | 0.3722 | 3,951,127 | +0.00(+0.59%) |
Oct 14, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 787,370 | -0.00(-0.80%) |
Oct 11, 2019 | 0.3800 | 0.3850 | 0.3652 | 0.3730 | 977,400 | +0.00(+1.22%) |
Oct 10, 2019 | 0.3760 | 0.3800 | 0.3400 | 0.3685 | 1,404,381 | -0.01(-3.03%) |
Oct 09, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 1,031,328 | +0.00(+0.00%) |
Oct 08, 2019 | 0.3978 | 0.4000 | 0.3700 | 0.3800 | 2,498,474 | -0.03(-7.16%) |
Oct 07, 2019 | 0.4347 | 0.4423 | 0.3900 | 0.4093 | 2,214,665 | -0.03(-5.93%) |
Oct 04, 2019 | 0.4400 | 0.4621 | 0.4201 | 0.4351 | 847,700 | -0.02(-4.39%) |
Oct 03, 2019 | 0.4482 | 0.4600 | 0.4120 | 0.4551 | 1,030,850 | +0.01(+2.69%) |
Oct 02, 2019 | 0.4500 | 0.4777 | 0.4250 | 0.4432 | 1,326,518 | -0.01(-1.51%) |
Oct 01, 2019 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | 1,013,871 | -0.06(-11.33%) |
Sep 30, 2019 | 0.5192 | 0.5200 | 0.4821 | 0.5075 | 874,274 | +0.01(+1.10%) |
Sep 27, 2019 | 0.5000 | 0.5250 | 0.4955 | 0.5020 | 310,300 | -0.01(-1.57%) |
Sep 26, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 868,055 | +0.01(+2.00%) |
Sep 25, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 833,124 | -0.03(-5.66%) |
Sep 24, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 818,082 | -0.04(-7.02%) |
Sep 23, 2019 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 557,772 | -0.02(-2.83%) |
Sep 20, 2019 | 0.5900 | 0.6097 | 0.5575 | 0.5866 | 1,024,700 | -0.01(-1.87%) |
Sep 19, 2019 | 0.6108 | 0.6168 | 0.5900 | 0.5978 | 581,303 | -0.01(-2.00%) |
Sep 18, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 810,136 | -0.01(-1.61%) |
Sep 17, 2019 | 0.6100 | 0.6500 | 0.5600 | 0.6200 | 1,632,851 | +0.02(+3.33%) |
Sep 16, 2019 | 0.6500 | 0.6800 | 0.5800 | 0.6000 | 3,845,009 | +0.06(+11.11%) |
Sep 13, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 1,004,200 | +0.02(+3.85%) |
Sep 12, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 891,654 | -0.01(-0.95%) |
Sep 11, 2019 | 0.5700 | 0.5800 | 0.5150 | 0.5250 | 1,571,989 | -0.03(-4.55%) |
Sep 10, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 851,235 | +0.02(+3.77%) |
Sep 09, 2019 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | 965,663 | +0.03(+5.45%) |
Sep 06, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5026 | 445,000 | -0.02(-4.18%) |
Sep 05, 2019 | 0.5200 | 0.5600 | 0.5103 | 0.5245 | 918,941 | +0.00(+0.87%) |
Sep 04, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 542,907 | +0.02(+4.00%) |
Sep 03, 2019 | 0.5300 | 0.5300 | 0.4700 | 0.5000 | 1,185,377 | -0.02(-4.20%) |
Aug 30, 2019 | 0.5565 | 0.5700 | 0.5015 | 0.5219 | 679,200 | -0.02(-3.57%) |
Aug 29, 2019 | 0.4900 | 0.5850 | 0.4865 | 0.5412 | 1,937,662 | +0.04(+8.24%) |
Aug 28, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 1,330,533 | +0.02(+4.36%) |
Aug 27, 2019 | 0.5072 | 0.5156 | 0.4603 | 0.4791 | 933,075 | -0.02(-4.18%) |
Aug 26, 2019 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 1,197,471 | -0.00(-0.30%) |
Aug 23, 2019 | 0.5851 | 0.5900 | 0.5000 | 0.5015 | 974,600 | -0.08(-13.53%) |
Aug 22, 2019 | 0.6000 | 0.6600 | 0.5600 | 0.5800 | 1,487,222 | -0.01(-1.69%) |
Aug 21, 2019 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | 1,399,987 | +0.10(+20.41%) |
Aug 20, 2019 | 0.4900 | 0.5000 | 0.4649 | 0.4900 | 1,181,486 | +0.00(+0.31%) |
Aug 19, 2019 | 0.4830 | 0.5026 | 0.4700 | 0.4885 | 1,638,982 | +0.03(+6.20%) |
Aug 16, 2019 | 0.4700 | 0.4999 | 0.4600 | 0.4600 | 1,886,400 | -0.01(-1.60%) |
Aug 15, 2019 | 0.5100 | 0.5268 | 0.4300 | 0.4675 | 2,460,641 | -0.04(-7.19%) |
Aug 14, 2019 | 0.6043 | 0.6131 | 0.5000 | 0.5037 | 2,325,076 | -0.10(-16.55%) |
Aug 13, 2019 | 0.6340 | 0.6450 | 0.6000 | 0.6036 | 836,388 | -0.02(-2.82%) |
Aug 12, 2019 | 0.6601 | 0.6601 | 0.6100 | 0.6211 | 801,945 | -0.03(-4.45%) |
Aug 09, 2019 | 0.7300 | 0.7300 | 0.6300 | 0.6500 | 1,546,300 | -0.05(-7.14%) |
Aug 08, 2019 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | 1,616,384 | +0.03(+4.48%) |
Aug 07, 2019 | 0.7300 | 0.7800 | 0.6600 | 0.6700 | 1,146,925 | -0.07(-9.16%) |
Aug 06, 2019 | 0.7256 | 0.7593 | 0.7000 | 0.7376 | 693,416 | +0.01(+1.03%) |
Aug 05, 2019 | 0.5899 | 0.7499 | 0.5899 | 0.7301 | 3,572,526 | -0.03(-3.59%) |
Aug 02, 2019 | 0.8177 | 0.8285 | 0.7500 | 0.7573 | 649,300 | -0.03(-4.16%) |
Aug 01, 2019 | 0.8700 | 0.8800 | 0.7724 | 0.7902 | 900,245 | -0.08(-9.21%) |
Jul 31, 2019 | 0.8754 | 0.9100 | 0.8700 | 0.8704 | 642,001 | -0.00(-0.47%) |
Jul 30, 2019 | 0.8701 | 0.8979 | 0.8100 | 0.8745 | 1,007,781 | +0.01(+1.69%) |
Jul 29, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 764,334 | -0.01(-1.15%) |
Jul 26, 2019 | 0.9052 | 0.9256 | 0.8700 | 0.8700 | 786,000 | -0.03(-3.33%) |
Jul 25, 2019 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 764,452 | -0.02(-2.29%) |
Jul 24, 2019 | 0.9350 | 0.9624 | 0.9211 | 0.9211 | 525,935 | -0.02(-2.03%) |
Jul 23, 2019 | 0.9300 | 0.9600 | 0.9300 | 0.9402 | 362,900 | -0.00(-0.31%) |
Jul 22, 2019 | 0.9620 | 0.9700 | 0.9203 | 0.9431 | 431,387 | -0.02(-1.75%) |
Jul 19, 2019 | 0.9200 | 0.9652 | 0.9100 | 0.9599 | 428,400 | +0.03(+3.22%) |
Jul 18, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 485,987 | -0.02(-1.80%) |
Jul 17, 2019 | 0.9700 | 0.9899 | 0.9200 | 0.9470 | 785,053 | -0.02(-2.16%) |
Jul 16, 2019 | 1.010 | 1.030 | 0.9500 | 0.9679 | 801,321 | -0.04(-4.17%) |
Jul 15, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 428,131 | -0.02(-1.94%) |
Jul 12, 2019 | 1.040 | 1.060 | 1.030 | 1.030 | 446,300 | -0.02(-1.90%) |
Jul 11, 2019 | 1.060 | 1.080 | 1.030 | 1.050 | 405,682 | -0.02(-1.87%) |
Jul 10, 2019 | 1.060 | 1.080 | 1.050 | 1.070 | 297,699 | +0.03(+2.88%) |
Jul 09, 2019 | 1.050 | 1.060 | 1.030 | 1.040 | 402,916 | -0.01(-0.95%) |
Jul 08, 2019 | 1.050 | 1.090 | 1.050 | 1.050 | 262,908 | -0.02(-1.87%) |
Jul 05, 2019 | 1.070 | 1.070 | 1.060 | 1.070 | 194,100 | +0.01(+0.47%) |
Jul 03, 2019 | 1.070 | 1.070 | 1.030 | 1.065 | 358,100 | +0.00(+0.47%) |
Jul 02, 2019 | 1.080 | 1.100 | 1.050 | 1.060 | 467,516 | -0.04(-3.64%) |
Jul 01, 2019 | 1.130 | 1.130 | 1.070 | 1.100 | 830,392 | +0.07(+6.80%) |
Jun 28, 2019 | 1.100 | 1.110 | 1.020 | 1.030 | 5,600,600 | -0.06(-5.50%) |
Jun 27, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 386,609 | +0.01(+0.93%) |
Jun 26, 2019 | 1.080 | 1.100 | 1.070 | 1.080 | 464,520 | +0.02(+1.89%) |
Jun 25, 2019 | 1.070 | 1.080 | 1.040 | 1.060 | 377,385 | -0.02(-1.85%) |
Jun 24, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 413,877 | -0.01(-0.92%) |
Jun 21, 2019 | 1.090 | 1.120 | 1.080 | 1.090 | 973,100 | -0.01(-0.91%) |
Jun 20, 2019 | 1.100 | 1.120 | 1.080 | 1.100 | 1,368,198 | +0.03(+2.80%) |
Jun 19, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 451,457 | -0.01(-0.93%) |
Jun 18, 2019 | 1.130 | 1.160 | 1.060 | 1.080 | 1,976,430 | -0.05(-4.42%) |
Jun 17, 2019 | 1.190 | 1.200 | 1.100 | 1.130 | 1,307,364 | -0.05(-4.24%) |
Jun 14, 2019 | 1.080 | 1.200 | 1.050 | 1.180 | 1,595,900 | +0.11(+10.28%) |
Jun 13, 2019 | 1.060 | 1.090 | 1.040 | 1.070 | 655,316 | +0.03(+2.88%) |
Jun 12, 2019 | 1.080 | 1.090 | 1.020 | 1.040 | 1,009,184 | -0.05(-4.59%) |
Jun 11, 2019 | 1.050 | 1.120 | 1.040 | 1.090 | 1,820,889 | +0.04(+3.81%) |
Jun 10, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 1,680,716 | +0.01(+0.96%) |
Jun 07, 2019 | 1.010 | 1.050 | 0.9934 | 1.040 | 1,027,900 | +0.05(+4.72%) |
Jun 06, 2019 | 0.9981 | 1.010 | 0.9600 | 0.9931 | 720,519 | +0.01(+0.64%) |
Jun 05, 2019 | 1.010 | 1.020 | 0.9600 | 0.9868 | 881,968 | -0.02(-2.30%) |
Jun 04, 2019 | 1.040 | 1.050 | 0.9900 | 1.010 | 897,872 | -0.01(-0.98%) |
Jun 03, 2019 | 0.9700 | 1.050 | 0.9600 | 1.020 | 1,366,159 | +0.06(+6.80%) |
May 31, 2019 | 0.9656 | 0.9800 | 0.9500 | 0.9551 | 772,600 | -0.03(-2.76%) |
May 30, 2019 | 0.9971 | 1.020 | 0.9600 | 0.9822 | 707,199 | -0.02(-1.78%) |
May 29, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 1,756,940 | -0.02(-1.96%) |
May 28, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 672,103 | -0.03(-2.86%) |
May 24, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 2,066,200 | +0.01(+0.96%) |
May 23, 2019 | 1.070 | 1.095 | 1.000 | 1.040 | 1,585,665 | -0.06(-5.45%) |
May 22, 2019 | 1.120 | 1.143 | 1.080 | 1.100 | 859,343 | -0.05(-4.35%) |
May 21, 2019 | 1.160 | 1.160 | 1.120 | 1.150 | 1,450,243 | -0.01(-0.86%) |
May 20, 2019 | 1.140 | 1.170 | 1.130 | 1.160 | 575,159 | +0.03(+2.65%) |
May 17, 2019 | 1.180 | 1.200 | 1.130 | 1.130 | 835,000 | -0.06(-5.04%) |
May 16, 2019 | 1.210 | 1.240 | 1.170 | 1.190 | 583,158 | -0.01(-0.83%) |
May 15, 2019 | 1.170 | 1.230 | 1.140 | 1.200 | 623,261 | +0.03(+2.56%) |
May 14, 2019 | 1.180 | 1.200 | 1.140 | 1.170 | 1,649,133 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 1.120 | 1.170 | 768,210 | -0.02(-1.68%) |
May 10, 2019 | 1.210 | 1.210 | 1.160 | 1.190 | 730,800 | -0.02(-1.65%) |
May 09, 2019 | 1.220 | 1.260 | 1.182 | 1.210 | 1,595,948 | -0.04(-3.20%) |
May 08, 2019 | 1.310 | 1.330 | 1.250 | 1.250 | 816,237 | -0.05(-3.85%) |
May 07, 2019 | 1.280 | 1.340 | 1.270 | 1.300 | 1,379,091 | -0.05(-3.70%) |
May 06, 2019 | 1.330 | 1.400 | 1.270 | 1.350 | 959,980 | +0.00(+0.00%) |
May 03, 2019 | 1.320 | 1.360 | 1.270 | 1.350 | 652,600 | +0.06(+4.65%) |
May 02, 2019 | 1.310 | 1.310 | 1.230 | 1.290 | 1,056,340 | -0.04(-3.01%) |