Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.250 | 1.290 | 1.220 | 1.220 | 2,036,700 | -0.07(-5.43%) |
May 30, 2019 | 1.270 | 1.290 | 1.200 | 1.290 | 2,203,554 | +0.01(+0.78%) |
May 29, 2019 | 1.230 | 1.300 | 1.200 | 1.280 | 6,430,346 | -0.10(-7.25%) |
May 28, 2019 | 1.580 | 1.620 | 1.360 | 1.380 | 24,159,732 | +0.14(+11.29%) |
May 24, 2019 | 1.210 | 1.480 | 1.160 | 1.240 | 11,535,700 | +0.11(+9.73%) |
May 23, 2019 | 1.200 | 1.240 | 1.080 | 1.130 | 5,187,885 | -0.17(-13.08%) |
May 22, 2019 | 1.360 | 1.490 | 1.290 | 1.300 | 8,286,547 | -0.20(-13.33%) |
May 21, 2019 | 2.000 | 2.110 | 1.480 | 1.500 | 56,998,144 | -0.10(-6.25%) |
May 20, 2019 | 1.140 | 1.700 | 1.060 | 1.600 | 69,324,304 | +0.78(+95.12%) |
May 17, 2019 | 0.8000 | 0.8310 | 0.7801 | 0.8200 | 316,100 | +0.01(+1.25%) |
May 16, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8099 | 353,750 | -0.02(-2.42%) |
May 15, 2019 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 387,433 | -0.02(-2.35%) |
May 14, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 505,322 | -0.01(-1.16%) |
May 13, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 601,621 | -0.05(-5.68%) |
May 10, 2019 | 0.9700 | 0.9709 | 0.8900 | 0.9118 | 756,000 | -0.06(-6.00%) |
May 09, 2019 | 0.9500 | 1.060 | 0.8800 | 0.9700 | 3,169,229 | +0.06(+6.59%) |
May 08, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 305,519 | +0.02(+2.25%) |
May 07, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 298,284 | -0.03(-3.26%) |
May 06, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 203,704 | +0.01(+1.11%) |
May 03, 2019 | 0.9000 | 0.9172 | 0.8802 | 0.9099 | 318,200 | +0.01(+1.10%) |
May 02, 2019 | 0.9400 | 0.9575 | 0.8900 | 0.9000 | 426,647 | -0.04(-4.26%) |
May 01, 2019 | 0.9100 | 0.9640 | 0.8802 | 0.9400 | 1,066,753 | +0.03(+3.30%) |
Apr 30, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 465,945 | -0.02(-2.15%) |
Apr 29, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 237,617 | -0.02(-1.74%) |
Apr 26, 2019 | 0.9300 | 0.9590 | 0.9100 | 0.9465 | 325,300 | +0.01(+0.81%) |
Apr 25, 2019 | 0.9601 | 0.9690 | 0.9200 | 0.9389 | 413,624 | -0.04(-4.19%) |
Apr 24, 2019 | 0.9500 | 0.9800 | 0.8500 | 0.9800 | 1,674,448 | +0.03(+3.16%) |
Apr 23, 2019 | 0.9700 | 0.9800 | 0.9200 | 0.9500 | 1,160,253 | -0.03(-3.06%) |
Apr 22, 2019 | 1.020 | 1.030 | 0.9500 | 0.9800 | 1,079,362 | -0.04(-3.92%) |
Apr 18, 2019 | 1.010 | 1.050 | 1.009 | 1.020 | 667,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.010 | 1.020 | 1.000 | 1.020 | 728,830 | +0.01(+0.99%) |
Apr 16, 2019 | 1.020 | 1.050 | 1.000 | 1.010 | 595,237 | -0.02(-1.94%) |
Apr 15, 2019 | 1.040 | 1.050 | 1.020 | 1.030 | 662,009 | -0.02(-1.90%) |
Apr 12, 2019 | 1.050 | 1.050 | 1.020 | 1.050 | 651,900 | +0.00(+0.00%) |
Apr 11, 2019 | 1.060 | 1.070 | 1.020 | 1.050 | 910,016 | -0.02(-1.87%) |
Apr 10, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 572,424 | +0.03(+2.88%) |
Apr 09, 2019 | 1.070 | 1.070 | 1.010 | 1.040 | 1,480,142 | -0.04(-3.70%) |
Apr 08, 2019 | 1.060 | 1.090 | 1.030 | 1.080 | 884,697 | +0.02(+1.41%) |
Apr 05, 2019 | 1.080 | 1.100 | 1.050 | 1.065 | 741,000 | -0.01(-0.47%) |
Apr 04, 2019 | 1.070 | 1.100 | 1.050 | 1.070 | 1,338,236 | -0.02(-1.83%) |
Apr 03, 2019 | 1.100 | 1.120 | 1.090 | 1.090 | 1,036,781 | -0.02(-1.80%) |
Apr 02, 2019 | 1.120 | 1.120 | 1.080 | 1.110 | 1,480,185 | -0.04(-3.48%) |
Apr 01, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 1,114,594 | +0.00(+0.00%) |
Mar 29, 2019 | 1.160 | 1.210 | 1.120 | 1.150 | 2,263,300 | -0.03(-2.54%) |
Mar 28, 2019 | 1.230 | 1.300 | 1.160 | 1.180 | 5,634,468 | +0.04(+3.51%) |
Mar 27, 2019 | 1.170 | 1.220 | 1.080 | 1.140 | 4,342,626 | -0.09(-7.32%) |
Mar 26, 2019 | 1.110 | 1.350 | 1.100 | 1.230 | 26,574,328 | +0.20(+19.42%) |
Mar 25, 2019 | 1.050 | 1.050 | 1.000 | 1.030 | 872,555 | -0.01(-0.96%) |
Mar 22, 2019 | 1.050 | 1.060 | 0.9900 | 1.040 | 1,831,400 | -0.01(-0.95%) |
Mar 21, 2019 | 1.080 | 1.080 | 1.010 | 1.050 | 1,608,926 | -0.04(-3.67%) |
Mar 20, 2019 | 1.110 | 1.120 | 1.050 | 1.090 | 1,642,609 | -0.03(-2.68%) |
Mar 19, 2019 | 1.100 | 1.140 | 1.060 | 1.120 | 1,611,230 | +0.04(+3.70%) |
Mar 18, 2019 | 1.200 | 1.200 | 1.050 | 1.080 | 2,688,610 | -0.09(-7.69%) |
Mar 15, 2019 | 1.200 | 1.257 | 1.140 | 1.170 | 8,015,200 | -0.41(-25.95%) |
Mar 14, 2019 | 1.210 | 1.710 | 1.190 | 1.580 | 13,530,422 | +0.38(+31.67%) |
Mar 13, 2019 | 1.200 | 1.280 | 1.180 | 1.200 | 1,653,858 | +0.02(+1.69%) |
Mar 12, 2019 | 1.200 | 1.320 | 1.090 | 1.180 | 2,039,069 | -0.03(-2.48%) |
Mar 11, 2019 | 1.040 | 1.230 | 1.010 | 1.210 | 2,466,921 | +0.19(+18.63%) |
Mar 08, 2019 | 1.020 | 1.030 | 0.9900 | 1.020 | 729,700 | +0.00(+0.00%) |
Mar 07, 2019 | 1.030 | 1.050 | 1.010 | 1.020 | 771,894 | -0.01(-0.97%) |
Mar 06, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 700,529 | +0.01(+0.98%) |
Mar 05, 2019 | 1.040 | 1.060 | 1.020 | 1.020 | 548,800 | -0.02(-1.92%) |
Mar 04, 2019 | 1.090 | 1.090 | 1.030 | 1.040 | 574,444 | -0.01(-0.95%) |
Mar 01, 2019 | 1.030 | 1.080 | 1.020 | 1.050 | 479,100 | +0.02(+1.94%) |
Feb 28, 2019 | 1.060 | 1.070 | 1.010 | 1.030 | 953,612 | -0.05(-4.63%) |
Feb 27, 2019 | 1.130 | 1.180 | 1.060 | 1.080 | 4,799,895 | +0.04(+3.85%) |
Feb 26, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 525,561 | +0.03(+2.97%) |
Feb 25, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 697,679 | +0.01(+1.00%) |
Feb 22, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 732,000 | +0.00(+0.00%) |
Feb 21, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 1,003,280 | -0.02(-1.96%) |
Feb 20, 2019 | 1.010 | 1.060 | 0.9800 | 1.020 | 2,103,604 | +0.01(+0.99%) |
Feb 19, 2019 | 1.020 | 1.020 | 0.9800 | 1.010 | 1,201,656 | +0.00(+0.00%) |
Feb 15, 2019 | 1.000 | 1.040 | 0.9900 | 1.010 | 849,500 | +0.01(+1.00%) |
Feb 14, 2019 | 1.030 | 1.030 | 0.9900 | 1.000 | 1,265,117 | -0.04(-3.85%) |
Feb 13, 2019 | 1.030 | 1.050 | 0.9700 | 1.040 | 1,490,120 | -0.01(-0.95%) |
Feb 12, 2019 | 1.100 | 1.100 | 1.020 | 1.050 | 1,030,907 | -0.02(-2.33%) |
Feb 11, 2019 | 1.120 | 1.130 | 1.050 | 1.075 | 1,288,472 | +0.00(+0.47%) |
Feb 08, 2019 | 1.140 | 1.140 | 1.000 | 1.070 | 8,739,600 | -0.96(-47.29%) |
Feb 07, 2019 | 2.200 | 2.290 | 1.920 | 2.030 | 3,997,316 | +0.15(+7.98%) |
Feb 06, 2019 | 1.860 | 1.940 | 1.800 | 1.880 | 413,679 | +0.02(+1.08%) |
Feb 05, 2019 | 1.900 | 1.960 | 1.820 | 1.860 | 463,164 | -0.05(-2.62%) |
Feb 04, 2019 | 1.980 | 1.990 | 1.910 | 1.910 | 416,912 | -0.08(-4.02%) |
Feb 01, 2019 | 2.000 | 2.050 | 1.910 | 1.990 | 807,800 | +0.02(+1.02%) |
Jan 31, 2019 | 1.900 | 2.050 | 1.810 | 1.970 | 1,083,258 | +0.09(+4.79%) |
Jan 30, 2019 | 1.870 | 2.050 | 1.760 | 1.880 | 1,471,807 | -0.00(-0.01%) |
Jan 29, 2019 | 2.050 | 2.100 | 1.710 | 1.880 | 2,730,856 | -0.23(-10.90%) |
Jan 28, 2019 | 2.200 | 2.500 | 2.070 | 2.110 | 10,272,921 | +0.17(+8.76%) |
Jan 25, 2019 | 2.020 | 2.330 | 1.910 | 1.940 | 4,450,400 | -0.10(-4.90%) |
Jan 24, 2019 | 1.910 | 2.280 | 1.800 | 2.040 | 7,293,470 | +0.12(+6.25%) |
Jan 23, 2019 | 1.960 | 2.020 | 1.710 | 1.920 | 1,542,015 | -0.03(-1.54%) |
Jan 22, 2019 | 2.170 | 2.200 | 1.830 | 1.950 | 1,586,057 | -0.34(-14.85%) |
Jan 18, 2019 | 2.300 | 2.760 | 2.210 | 2.290 | 6,247,700 | -0.74(-24.42%) |
Jan 17, 2019 | 2.340 | 3.580 | 2.160 | 3.030 | 18,368,430 | +0.69(+29.49%) |
Jan 16, 2019 | 1.650 | 3.720 | 1.630 | 2.340 | 21,346,764 | +0.67(+40.12%) |
Jan 15, 2019 | 1.900 | 2.550 | 1.590 | 1.670 | 4,240,072 | -0.53(-24.09%) |
Jan 14, 2019 | 0.9300 | 2.990 | 0.9000 | 2.200 | 4,377,665 | +1.29(+140.44%) |
Jan 11, 2019 | 0.8810 | 0.9350 | 0.8800 | 0.9150 | 200,300 | -0.00(-0.46%) |
Jan 10, 2019 | 0.9100 | 0.9200 | 0.8700 | 0.9192 | 152,241 | -0.00(-0.09%) |
Jan 09, 2019 | 0.9200 | 0.9400 | 0.8600 | 0.9200 | 443,073 | +0.01(+0.57%) |
Jan 08, 2019 | 0.8800 | 0.9300 | 0.8500 | 0.9148 | 496,895 | +0.06(+6.98%) |
Jan 07, 2019 | 0.9600 | 0.9650 | 0.8401 | 0.8551 | 355,653 | -0.10(-10.55%) |
Jan 04, 2019 | 0.9550 | 0.9900 | 0.9100 | 0.9560 | 140,500 | +0.01(+0.88%) |
Jan 03, 2019 | 1.000 | 1.000 | 0.9100 | 0.9477 | 152,518 | -0.03(-3.30%) |
Jan 02, 2019 | 0.8800 | 1.030 | 0.8360 | 0.9800 | 433,055 | +0.12(+13.95%) |
Dec 31, 2018 | 0.8800 | 0.8800 | 0.8000 | 0.8600 | 238,300 | +0.04(+4.88%) |
Dec 28, 2018 | 0.8800 | 0.8800 | 0.7850 | 0.8200 | 405,400 | +0.03(+3.80%) |
Dec 27, 2018 | 0.8800 | 0.8800 | 0.7800 | 0.7900 | 252,664 | +0.01(+1.28%) |
Dec 26, 2018 | 0.8600 | 0.8800 | 0.7700 | 0.7800 | 280,303 | -0.08(-8.98%) |
Dec 24, 2018 | 0.9150 | 0.9150 | 0.8100 | 0.8570 | 219,000 | +0.06(+7.12%) |
Dec 21, 2018 | 0.8500 | 0.8900 | 0.7700 | 0.8000 | 358,300 | -0.04(-4.31%) |
Dec 20, 2018 | 0.7490 | 0.8925 | 0.7000 | 0.8360 | 873,181 | +0.04(+4.50%) |
Dec 19, 2018 | 0.9300 | 0.9500 | 0.7600 | 0.8000 | 3,366,411 | -0.34(-29.82%) |
Dec 18, 2018 | 1.000 | 1.490 | 0.9800 | 1.140 | 23,679,928 | +0.45(+66.28%) |
Dec 17, 2018 | 0.7900 | 0.8100 | 0.6580 | 0.6856 | 302,880 | -0.13(-16.39%) |
Dec 14, 2018 | 0.7600 | 0.8400 | 0.7200 | 0.8200 | 353,800 | +0.05(+6.49%) |
Dec 13, 2018 | 0.8405 | 0.9200 | 0.7550 | 0.7700 | 219,144 | -0.07(-8.52%) |
Dec 12, 2018 | 0.8400 | 0.9500 | 0.8400 | 0.8417 | 155,465 | +0.00(+0.44%) |
Dec 11, 2018 | 0.9500 | 0.9700 | 0.8010 | 0.8380 | 319,825 | -0.11(-11.79%) |
Dec 10, 2018 | 1.030 | 1.030 | 0.9452 | 0.9500 | 249,341 | -0.08(-7.77%) |
Dec 07, 2018 | 1.100 | 1.110 | 1.000 | 1.030 | 199,200 | -0.09(-8.04%) |
Dec 06, 2018 | 1.140 | 1.180 | 1.100 | 1.120 | 105,395 | -0.02(-1.75%) |
Dec 04, 2018 | 1.050 | 1.250 | 1.030 | 1.140 | 381,600 | +0.07(+6.54%) |
Dec 03, 2018 | 1.140 | 1.140 | 1.000 | 1.070 | 192,867 | +0.01(+0.94%) |
Nov 30, 2018 | 1.230 | 1.230 | 1.050 | 1.060 | 264,500 | -0.06(-5.36%) |
Nov 29, 2018 | 1.180 | 1.260 | 1.080 | 1.120 | 290,064 | -0.03(-2.61%) |
Nov 28, 2018 | 1.350 | 1.350 | 1.120 | 1.150 | 236,436 | -0.19(-14.18%) |
Nov 27, 2018 | 1.590 | 1.630 | 1.220 | 1.340 | 111,868 | -0.24(-15.19%) |
Nov 26, 2018 | 1.550 | 1.640 | 1.550 | 1.580 | 32,991 | +0.03(+1.94%) |
Nov 23, 2018 | 1.610 | 1.620 | 1.510 | 1.550 | 35,200 | +0.00(+0.00%) |
Nov 21, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.610 | 1.630 | 1.500 | 1.550 | 45,910 | -0.06(-3.73%) |
Nov 19, 2018 | 1.520 | 1.640 | 1.510 | 1.610 | 30,555 | +0.07(+4.55%) |
Nov 16, 2018 | 1.600 | 1.720 | 1.510 | 1.540 | 38,200 | -0.07(-4.35%) |
Nov 15, 2018 | 1.610 | 1.790 | 1.560 | 1.610 | 41,166 | +0.03(+1.90%) |
Nov 14, 2018 | 1.460 | 1.690 | 1.460 | 1.580 | 63,340 | -0.22(-12.22%) |
Nov 13, 2018 | 1.840 | 1.900 | 1.730 | 1.800 | 46,635 | -0.01(-0.55%) |
Nov 12, 2018 | 1.900 | 1.911 | 1.780 | 1.810 | 52,672 | -0.08(-4.23%) |
Nov 09, 2018 | 1.970 | 2.020 | 1.850 | 1.890 | 61,300 | -0.07(-3.57%) |
Nov 08, 2018 | 1.980 | 2.029 | 1.960 | 1.960 | 41,705 | -0.05(-2.49%) |
Nov 07, 2018 | 1.990 | 2.100 | 1.950 | 2.010 | 47,055 | +0.07(+3.61%) |
Nov 06, 2018 | 2.060 | 2.170 | 1.940 | 1.940 | 76,167 | -0.14(-6.73%) |
Nov 05, 2018 | 1.970 | 2.130 | 1.970 | 2.080 | 54,503 | +0.10(+5.05%) |
Nov 02, 2018 | 1.990 | 2.010 | 1.910 | 1.980 | 75,700 | -0.03(-1.49%) |
Nov 01, 2018 | 1.940 | 2.030 | 1.890 | 2.010 | 169,434 | +0.11(+5.79%) |
Oct 31, 2018 | 2.010 | 2.010 | 1.890 | 1.900 | 160,671 | -0.15(-7.32%) |
Oct 30, 2018 | 2.330 | 2.330 | 1.920 | 2.050 | 266,798 | -0.25(-10.87%) |
Oct 29, 2018 | 2.350 | 2.620 | 2.250 | 2.300 | 534,047 | -0.03(-1.29%) |
Oct 26, 2018 | 2.220 | 2.400 | 2.150 | 2.330 | 328,000 | +0.06(+2.64%) |
Oct 25, 2018 | 2.170 | 2.440 | 2.100 | 2.270 | 518,856 | +0.15(+7.08%) |
Oct 24, 2018 | 2.150 | 2.300 | 2.120 | 2.120 | 111,597 | -0.04(-1.85%) |
Oct 23, 2018 | 2.120 | 2.240 | 2.120 | 2.160 | 125,528 | -0.02(-0.92%) |
Oct 22, 2018 | 2.230 | 2.300 | 2.150 | 2.180 | 155,775 | -0.08(-3.54%) |
Oct 19, 2018 | 2.500 | 2.560 | 2.200 | 2.260 | 318,400 | -0.08(-3.42%) |
Oct 18, 2018 | 2.490 | 2.900 | 2.220 | 2.340 | 2,018,292 | +0.11(+4.93%) |
Oct 17, 2018 | 2.250 | 2.320 | 2.070 | 2.230 | 87,293 | -0.02(-0.89%) |
Oct 16, 2018 | 2.380 | 2.390 | 2.210 | 2.250 | 130,740 | -0.09(-3.85%) |
Oct 15, 2018 | 2.380 | 2.540 | 2.310 | 2.340 | 185,503 | -0.05(-2.09%) |
Oct 12, 2018 | 2.320 | 2.450 | 2.300 | 2.390 | 206,600 | +0.09(+3.91%) |
Oct 11, 2018 | 2.260 | 2.380 | 2.250 | 2.300 | 138,466 | +0.03(+1.32%) |
Oct 10, 2018 | 2.400 | 2.400 | 2.190 | 2.270 | 264,017 | -0.13(-5.42%) |
Oct 09, 2018 | 2.370 | 2.480 | 2.290 | 2.400 | 189,367 | +0.02(+0.84%) |
Oct 08, 2018 | 2.480 | 2.520 | 2.250 | 2.380 | 217,414 | -0.13(-5.18%) |
Oct 05, 2018 | 2.680 | 2.690 | 2.480 | 2.510 | 256,800 | -0.10(-3.83%) |
Oct 04, 2018 | 2.780 | 2.800 | 2.590 | 2.610 | 147,631 | +0.01(+0.38%) |
Oct 03, 2018 | 2.590 | 2.750 | 2.450 | 2.600 | 181,408 | -0.17(-6.14%) |
Oct 02, 2018 | 2.860 | 2.930 | 2.710 | 2.770 | 339,637 | -0.06(-2.12%) |
Oct 01, 2018 | 2.860 | 2.950 | 2.750 | 2.830 | 286,525 | +0.08(+2.91%) |
Sep 28, 2018 | 2.740 | 2.990 | 2.590 | 2.750 | 667,400 | +0.00(+0.00%) |
Sep 27, 2018 | 2.780 | 2.800 | 2.710 | 2.750 | 107,645 | -0.02(-0.72%) |
Sep 26, 2018 | 2.850 | 2.920 | 2.710 | 2.770 | 146,844 | -0.07(-2.46%) |
Sep 25, 2018 | 3.000 | 3.060 | 2.830 | 2.840 | 181,444 | -0.08(-2.74%) |
Sep 24, 2018 | 3.020 | 3.050 | 2.870 | 2.920 | 198,368 | -0.02(-0.68%) |
Sep 21, 2018 | 3.290 | 3.290 | 2.930 | 2.940 | 288,100 | -0.40(-11.98%) |
Sep 20, 2018 | 3.170 | 3.450 | 3.154 | 3.340 | 153,008 | +0.13(+4.05%) |
Sep 19, 2018 | 2.950 | 3.330 | 2.950 | 3.210 | 283,693 | +0.24(+8.08%) |
Sep 18, 2018 | 3.050 | 3.065 | 2.910 | 2.970 | 58,499 | -0.08(-2.62%) |
Sep 17, 2018 | 3.040 | 3.100 | 2.940 | 3.050 | 52,377 | +0.07(+2.35%) |
Sep 14, 2018 | 3.120 | 3.250 | 2.920 | 2.980 | 145,000 | -0.14(-4.49%) |
Sep 13, 2018 | 3.290 | 3.300 | 3.010 | 3.120 | 64,952 | -0.11(-3.41%) |
Sep 12, 2018 | 3.230 | 3.320 | 3.200 | 3.230 | 67,372 | -0.01(-0.31%) |
Sep 11, 2018 | 3.250 | 3.330 | 3.200 | 3.240 | 56,669 | -0.06(-1.82%) |
Sep 10, 2018 | 3.300 | 3.350 | 3.220 | 3.300 | 51,189 | -0.01(-0.30%) |
Sep 07, 2018 | 3.250 | 3.350 | 3.220 | 3.310 | 63,700 | +0.07(+2.16%) |
Sep 06, 2018 | 3.290 | 3.390 | 3.210 | 3.240 | 54,522 | -0.05(-1.52%) |
Sep 05, 2018 | 3.440 | 3.500 | 3.220 | 3.290 | 139,260 | -0.20(-5.73%) |
Sep 04, 2018 | 3.620 | 3.620 | 3.410 | 3.490 | 98,811 | -0.03(-0.85%) |
Aug 31, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.35(-9.04%) | |
Aug 30, 2018 | 3.480 | 3.880 | 3.350 | 3.870 | 506,261 | +0.45(+13.16%) |
Aug 29, 2018 | 3.280 | 3.520 | 3.280 | 3.420 | 261,788 | +0.10(+3.01%) |
Aug 28, 2018 | 3.340 | 3.353 | 3.278 | 3.320 | 93,400 | +0.03(+0.91%) |
Aug 27, 2018 | 3.200 | 3.410 | 3.200 | 3.290 | 201,883 | +0.08(+2.49%) |
Aug 24, 2018 | 3.490 | 3.500 | 3.200 | 3.210 | 468,500 | -0.34(-9.58%) |
Aug 23, 2018 | 2.970 | 3.600 | 2.970 | 3.550 | 507,958 | +0.55(+18.33%) |
Aug 22, 2018 | 3.100 | 3.180 | 2.920 | 3.000 | 110,209 | -0.12(-3.85%) |
Aug 21, 2018 | 3.080 | 3.300 | 3.080 | 3.120 | 104,366 | +0.06(+1.96%) |
Aug 20, 2018 | 3.400 | 3.400 | 2.910 | 3.060 | 99,817 | -0.34(-10.00%) |
Aug 17, 2018 | 3.210 | 3.800 | 2.860 | 3.400 | 273,600 | +0.15(+4.62%) |
Aug 16, 2018 | 3.170 | 3.312 | 3.140 | 3.250 | 48,286 | +0.07(+2.20%) |
Aug 15, 2018 | 3.350 | 3.500 | 3.069 | 3.180 | 160,257 | -0.47(-12.88%) |
Aug 14, 2018 | 4.020 | 4.020 | 3.500 | 3.650 | 214,939 | -0.24(-6.17%) |
Aug 13, 2018 | 4.000 | 4.200 | 3.801 | 3.890 | 113,538 | -0.13(-3.23%) |
Aug 10, 2018 | 3.970 | 4.240 | 3.970 | 4.020 | 96,100 | -0.08(-1.95%) |
Aug 09, 2018 | 3.920 | 4.240 | 3.920 | 4.100 | 157,681 | +0.16(+4.06%) |
Aug 08, 2018 | 4.320 | 4.470 | 3.700 | 3.940 | 178,363 | -0.38(-8.80%) |
Aug 07, 2018 | 4.500 | 4.500 | 4.250 | 4.320 | 119,616 | -0.24(-5.26%) |
Aug 06, 2018 | 4.700 | 4.750 | 4.560 | 4.560 | 94,099 | -0.06(-1.30%) |
Aug 03, 2018 | 4.850 | 5.000 | 4.600 | 4.620 | 69,600 | -0.25(-5.13%) |
Aug 02, 2018 | 5.200 | 5.200 | 4.800 | 4.870 | 194,401 | -0.11(-2.21%) |
Aug 01, 2018 | 4.790 | 5.150 | 4.790 | 4.980 | 137,105 | +0.18(+3.75%) |
Jul 31, 2018 | 5.260 | 5.260 | 4.750 | 4.800 | 185,681 | +0.19(+4.12%) |
Jul 30, 2018 | 4.900 | 5.170 | 4.570 | 4.610 | 184,229 | -0.24(-4.95%) |
Jul 27, 2018 | 5.000 | 5.400 | 4.790 | 4.850 | 233,200 | +4.70(+3111.92%) |
Jul 09, 2018 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.03(-16.06%) | |
Jul 06, 2018 | 0.1850 | 0.1850 | 0.1700 | 0.1799 | 858,066 | +0.00(+2.80%) |
Jul 05, 2018 | 0.2111 | 0.1410 | 0.1750 | 4,315,866 | -0.03(-15.66%) | |
Jul 03, 2018 | 0.2075 | 0.2075 | 0.2075 | 0 | -0.00(-1.10%) | |
Jul 02, 2018 | 0.2000 | 0.2100 | 0.1951 | 0.2098 | 533,888 | +0.01(+4.90%) |
Jun 29, 2018 | 0.1975 | 0.2010 | 0.1881 | 0.2000 | 1,050,896 | +0.01(+7.53%) |
Jun 28, 2018 | 0.2000 | 0.2010 | 0.1810 | 0.1860 | 1,371,178 | -0.01(-4.17%) |
Jun 27, 2018 | 0.2040 | 0.2090 | 0.1900 | 0.1941 | 1,270,841 | -0.01(-6.73%) |
Jun 26, 2018 | 0.2188 | 0.2277 | 0.2000 | 0.2081 | 734,150 | -0.01(-4.76%) |
Jun 25, 2018 | 0.2286 | 0.2400 | 0.2100 | 0.2185 | 692,039 | -0.00(-1.58%) |
Jun 22, 2018 | 0.2300 | 0.2517 | 0.2200 | 0.2220 | 948,378 | -0.01(-2.63%) |
Jun 21, 2018 | 0.2700 | 0.2700 | 0.2252 | 0.2280 | 1,398,580 | -0.02(-8.80%) |
Jun 20, 2018 | 0.2522 | 0.2745 | 0.2450 | 0.2500 | 1,062,635 | -0.01(-3.88%) |
Jun 19, 2018 | 0.2700 | 0.2840 | 0.2431 | 0.2601 | 2,129,012 | -0.01(-2.62%) |
Jun 18, 2018 | 0.2590 | 0.3100 | 0.2500 | 0.2671 | 6,903,438 | +0.01(+3.13%) |
Jun 15, 2018 | 0.2590 | 0.2420 | 0.2590 | 599,174 | +0.02(+7.02%) | |
Jun 14, 2018 | 0.2700 | 0.2700 | 0.2327 | 0.2420 | 2,471,605 | -0.01(-4.04%) |
Jun 13, 2018 | 0.2150 | 0.2600 | 0.2111 | 0.2522 | 3,084,332 | +0.03(+13.60%) |
Jun 12, 2018 | 0.2236 | 0.2300 | 0.2170 | 0.2220 | 835,858 | -0.00(-1.38%) |
Jun 11, 2018 | 0.2300 | 0.2400 | 0.2208 | 0.2251 | 1,351,317 | +0.01(+2.32%) |
Jun 08, 2018 | 0.2240 | 0.2300 | 0.2180 | 0.2200 | 450,030 | -0.01(-4.17%) |
Jun 07, 2018 | 0.2390 | 0.2400 | 0.2200 | 0.2296 | 810,366 | -0.01(-2.31%) |
Jun 06, 2018 | 0.2350 | 0.2395 | 0.2200 | 0.2350 | 868,482 | +0.00(+0.00%) |
Jun 05, 2018 | 0.2199 | 0.2371 | 0.2163 | 0.2350 | 1,536,181 | +0.02(+9.30%) |
Jun 04, 2018 | 0.2100 | 0.2225 | 0.2015 | 0.2150 | 752,455 | +0.01(+2.38%) |