Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.140 | 2.140 | 1.950 | 2.020 | 10,403,737 | -0.11(-5.16%) |
Apr 29, 2020 | 2.200 | 2.250 | 2.110 | 2.130 | 7,102,139 | -0.01(-0.47%) |
Apr 28, 2020 | 2.400 | 2.410 | 1.910 | 2.140 | 18,266,942 | -0.24(-10.08%) |
Apr 27, 2020 | 2.290 | 2.420 | 2.090 | 2.380 | 26,140,374 | +0.29(+13.88%) |
Apr 24, 2020 | 1.890 | 2.100 | 1.830 | 2.090 | 11,077,700 | +0.28(+15.47%) |
Apr 23, 2020 | 1.750 | 1.920 | 1.740 | 1.810 | 11,791,177 | +0.07(+4.02%) |
Apr 22, 2020 | 1.640 | 1.780 | 1.630 | 1.740 | 9,493,448 | +0.12(+7.41%) |
Apr 21, 2020 | 1.600 | 1.680 | 1.590 | 1.620 | 5,161,535 | +0.01(+0.62%) |
Apr 20, 2020 | 1.580 | 1.690 | 1.510 | 1.610 | 6,129,755 | -0.01(-0.62%) |
Apr 17, 2020 | 1.650 | 1.670 | 1.600 | 1.620 | 5,488,900 | -0.03(-1.82%) |
Apr 16, 2020 | 1.540 | 1.650 | 1.530 | 1.650 | 5,555,661 | +0.11(+7.14%) |
Apr 15, 2020 | 1.600 | 1.620 | 1.500 | 1.540 | 5,830,888 | -0.11(-6.67%) |
Apr 14, 2020 | 1.650 | 1.670 | 1.580 | 1.650 | 8,185,676 | +0.10(+6.45%) |
Apr 13, 2020 | 1.490 | 1.560 | 1.450 | 1.550 | 5,120,739 | +0.05(+3.33%) |
Apr 09, 2020 | 1.530 | 1.600 | 1.450 | 1.500 | 6,956,000 | -0.03(-1.96%) |
Apr 08, 2020 | 1.470 | 1.540 | 1.460 | 1.530 | 5,741,292 | +0.06(+4.08%) |
Apr 07, 2020 | 1.490 | 1.550 | 1.450 | 1.470 | 7,087,271 | +0.04(+2.80%) |
Apr 06, 2020 | 1.370 | 1.440 | 1.360 | 1.430 | 5,846,289 | +0.10(+7.52%) |
Apr 03, 2020 | 1.380 | 1.400 | 1.260 | 1.330 | 5,319,700 | -0.06(-4.32%) |
Apr 02, 2020 | 1.400 | 1.430 | 1.330 | 1.390 | 5,037,270 | +0.00(+0.00%) |
Apr 01, 2020 | 1.420 | 1.450 | 1.330 | 1.390 | 6,210,657 | -0.12(-7.95%) |
Mar 31, 2020 | 1.530 | 1.570 | 1.420 | 1.510 | 10,102,290 | -0.04(-2.58%) |
Mar 30, 2020 | 1.550 | 1.620 | 1.510 | 1.550 | 10,014,581 | +0.00(+0.00%) |
Mar 27, 2020 | 1.540 | 1.650 | 1.510 | 1.550 | 10,460,900 | -0.10(-6.06%) |
Mar 26, 2020 | 1.600 | 1.730 | 1.550 | 1.650 | 13,672,455 | +0.07(+4.43%) |
Mar 25, 2020 | 1.480 | 1.700 | 1.460 | 1.580 | 18,884,988 | +0.18(+12.86%) |
Mar 24, 2020 | 1.370 | 1.450 | 1.310 | 1.400 | 15,528,383 | +0.12(+9.37%) |
Mar 23, 2020 | 1.240 | 1.280 | 1.180 | 1.280 | 10,162,549 | +0.06(+4.92%) |
Mar 20, 2020 | 1.410 | 1.440 | 1.200 | 1.220 | 12,136,100 | -0.11(-8.27%) |
Mar 19, 2020 | 1.280 | 1.440 | 1.260 | 1.330 | 10,743,056 | +0.08(+6.40%) |
Mar 18, 2020 | 1.320 | 1.450 | 1.250 | 1.250 | 12,501,006 | -0.24(-16.11%) |
Mar 17, 2020 | 1.250 | 1.490 | 1.150 | 1.490 | 19,925,308 | +0.33(+28.45%) |
Mar 16, 2020 | 1.010 | 1.450 | 1.000 | 1.160 | 21,722,622 | +0.01(+0.87%) |
Mar 13, 2020 | 1.260 | 1.290 | 1.100 | 1.150 | 18,080,900 | +0.06(+5.50%) |
Mar 12, 2020 | 1.080 | 1.230 | 1.030 | 1.090 | 22,115,494 | -0.38(-25.85%) |
Mar 11, 2020 | 1.560 | 1.640 | 1.420 | 1.470 | 10,954,728 | -0.23(-13.53%) |
Mar 10, 2020 | 1.660 | 1.780 | 1.560 | 1.700 | 13,748,931 | +0.18(+11.84%) |
Mar 09, 2020 | 1.540 | 1.650 | 1.360 | 1.520 | 14,104,897 | -0.35(-18.72%) |
Mar 06, 2020 | 1.860 | 1.929 | 1.770 | 1.870 | 13,130,400 | -0.10(-5.08%) |
Mar 05, 2020 | 1.930 | 1.980 | 1.880 | 1.970 | 11,504,527 | -0.03(-1.50%) |
Mar 04, 2020 | 1.970 | 2.010 | 1.900 | 2.000 | 11,680,079 | +0.05(+2.56%) |
Mar 03, 2020 | 1.970 | 2.070 | 1.870 | 1.950 | 18,265,052 | +0.02(+1.04%) |
Mar 02, 2020 | 2.020 | 2.050 | 1.770 | 1.930 | 19,304,330 | -0.02(-1.03%) |
Feb 28, 2020 | 1.780 | 1.980 | 1.750 | 1.950 | 18,992,500 | +0.01(+0.52%) |
Feb 27, 2020 | 2.020 | 2.190 | 1.910 | 1.940 | 22,575,068 | -0.35(-15.28%) |
Feb 26, 2020 | 2.210 | 2.420 | 2.180 | 2.290 | 15,204,681 | +0.02(+0.88%) |
Feb 25, 2020 | 2.500 | 2.500 | 2.230 | 2.270 | 14,304,711 | -0.03(-1.30%) |
Feb 24, 2020 | 2.250 | 2.370 | 2.050 | 2.300 | 18,476,800 | -0.22(-8.73%) |
Feb 21, 2020 | 2.540 | 2.650 | 2.450 | 2.520 | 15,414,100 | -0.09(-3.45%) |
Feb 20, 2020 | 2.700 | 2.730 | 2.510 | 2.610 | 29,581,016 | -0.18(-6.45%) |
Feb 19, 2020 | 2.610 | 2.880 | 2.560 | 2.790 | 44,862,848 | +0.33(+13.41%) |
Feb 18, 2020 | 2.100 | 2.500 | 2.070 | 2.460 | 44,534,352 | +0.38(+18.27%) |
Feb 14, 2020 | 2.190 | 2.200 | 2.070 | 2.080 | 12,917,500 | -0.06(-2.80%) |
Feb 13, 2020 | 1.960 | 2.190 | 1.950 | 2.140 | 17,684,796 | +0.09(+4.39%) |
Feb 12, 2020 | 1.970 | 2.060 | 1.920 | 2.050 | 13,881,145 | +0.02(+0.99%) |
Feb 11, 2020 | 2.100 | 2.110 | 1.950 | 2.030 | 16,079,567 | -0.03(-1.46%) |
Feb 10, 2020 | 1.750 | 2.070 | 1.740 | 2.060 | 41,084,976 | +0.33(+19.42%) |
Feb 07, 2020 | 1.660 | 1.750 | 1.640 | 1.725 | 8,925,100 | +0.04(+2.07%) |
Feb 06, 2020 | 1.670 | 1.780 | 1.620 | 1.690 | 12,101,394 | -0.01(-0.59%) |
Feb 05, 2020 | 1.660 | 1.700 | 1.580 | 1.700 | 9,351,386 | +0.02(+1.19%) |
Feb 04, 2020 | 1.660 | 1.720 | 1.660 | 1.680 | 10,794,392 | +0.03(+1.82%) |
Feb 03, 2020 | 1.540 | 1.730 | 1.510 | 1.650 | 14,837,452 | +0.06(+3.77%) |
Jan 31, 2020 | 1.670 | 1.690 | 1.550 | 1.590 | 14,773,300 | -0.10(-5.92%) |
Jan 30, 2020 | 1.650 | 1.730 | 1.650 | 1.690 | 7,886,431 | -0.04(-2.31%) |
Jan 29, 2020 | 1.950 | 1.950 | 1.620 | 1.730 | 30,481,704 | -0.08(-4.42%) |
Jan 28, 2020 | 1.660 | 1.850 | 1.630 | 1.810 | 25,460,888 | +0.27(+17.53%) |
Jan 27, 2020 | 1.700 | 1.710 | 1.500 | 1.540 | 28,240,808 | -0.28(-15.38%) |
Jan 24, 2020 | 1.870 | 1.925 | 1.790 | 1.820 | 18,635,900 | +0.06(+3.41%) |
Jan 23, 2020 | 1.950 | 1.950 | 1.700 | 1.760 | 53,430,768 | -0.46(-20.72%) |
Jan 22, 2020 | 2.160 | 2.480 | 2.020 | 2.220 | 74,467,704 | -0.66(-22.92%) |
Jan 21, 2020 | 2.600 | 3.000 | 2.510 | 2.880 | 61,855,464 | +0.48(+20.00%) |
Jan 17, 2020 | 2.300 | 2.420 | 2.270 | 2.400 | 24,080,700 | +0.16(+7.14%) |
Jan 16, 2020 | 2.200 | 2.330 | 2.180 | 2.240 | 20,453,104 | +0.07(+3.23%) |
Jan 15, 2020 | 2.060 | 2.240 | 2.060 | 2.170 | 17,007,604 | +0.09(+4.33%) |
Jan 14, 2020 | 2.060 | 2.160 | 2.010 | 2.080 | 19,921,054 | +0.03(+1.46%) |
Jan 13, 2020 | 2.130 | 2.170 | 1.980 | 2.050 | 25,081,428 | -0.17(-7.66%) |
Jan 10, 2020 | 2.180 | 2.230 | 2.060 | 2.220 | 19,153,800 | +0.03(+1.37%) |
Jan 09, 2020 | 2.370 | 2.420 | 2.130 | 2.190 | 29,684,328 | -0.10(-4.37%) |
Jan 08, 2020 | 2.020 | 2.360 | 1.970 | 2.290 | 33,640,900 | +0.21(+10.10%) |
Jan 07, 2020 | 2.170 | 2.170 | 1.960 | 2.080 | 27,076,712 | -0.14(-6.31%) |
Jan 06, 2020 | 2.310 | 2.350 | 2.130 | 2.220 | 34,963,544 | +0.16(+7.77%) |
Jan 03, 2020 | 1.770 | 2.180 | 1.710 | 2.060 | 55,825,000 | +0.05(+2.49%) |
Jan 02, 2020 | 2.770 | 2.930 | 1.870 | 2.010 | 139,804,256 | -0.50(-19.92%) |
Dec 31, 2019 | 2.190 | 2.750 | 1.960 | 2.510 | 151,515,200 | +0.83(+49.40%) |
Dec 30, 2019 | 1.440 | 1.690 | 1.330 | 1.680 | 63,501,836 | +0.41(+32.28%) |
Dec 27, 2019 | 1.400 | 1.600 | 1.240 | 1.270 | 82,800,896 | +0.14(+12.39%) |
Dec 26, 2019 | 0.8600 | 1.130 | 0.8400 | 1.130 | 44,631,620 | +0.31(+37.49%) |
Dec 24, 2019 | 0.8150 | 0.8700 | 0.8100 | 0.8219 | 9,758,800 | -0.02(-2.15%) |
Dec 23, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8400 | 20,865,720 | +0.06(+7.61%) |
Dec 20, 2019 | 0.7300 | 0.7806 | 0.7128 | 0.7806 | 23,629,900 | +0.09(+13.62%) |
Dec 19, 2019 | 0.6800 | 0.6870 | 0.6630 | 0.6870 | 4,607,063 | -0.00(-0.43%) |
Dec 18, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 6,694,386 | +0.00(+0.00%) |
Dec 17, 2019 | 0.6500 | 0.7040 | 0.6407 | 0.6900 | 8,744,106 | +0.02(+3.25%) |
Dec 16, 2019 | 0.6400 | 0.6750 | 0.6200 | 0.6683 | 12,061,328 | -0.02(-2.32%) |
Dec 13, 2019 | 0.7647 | 0.7800 | 0.6400 | 0.6842 | 29,036,200 | -0.02(-3.28%) |
Dec 12, 2019 | 0.6203 | 0.7600 | 0.6203 | 0.7074 | 50,385,892 | +0.14(+25.54%) |
Dec 11, 2019 | 0.5300 | 0.5990 | 0.5110 | 0.5635 | 16,382,037 | +0.03(+6.52%) |
Dec 10, 2019 | 0.5050 | 0.5388 | 0.4759 | 0.5290 | 13,390,152 | +0.02(+3.73%) |
Dec 09, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 11,081,673 | -0.05(-9.72%) |
Dec 06, 2019 | 0.5850 | 0.5900 | 0.5440 | 0.5649 | 7,885,500 | -0.02(-2.60%) |
Dec 05, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 8,124,520 | -0.03(-4.92%) |
Dec 04, 2019 | 0.5500 | 0.6300 | 0.5500 | 0.6100 | 17,887,708 | +0.07(+11.95%) |
Dec 03, 2019 | 0.5688 | 0.5950 | 0.5370 | 0.5449 | 16,702,694 | -0.04(-6.05%) |
Dec 02, 2019 | 0.6800 | 0.6800 | 0.5600 | 0.5800 | 26,408,148 | -0.10(-14.43%) |
Nov 29, 2019 | 0.7000 | 0.7100 | 0.6713 | 0.6778 | 9,260,700 | -0.04(-5.86%) |
Nov 27, 2019 | 0.7389 | 0.7389 | 0.7001 | 0.7200 | 8,795,000 | -0.02(-2.85%) |
Nov 26, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7411 | 15,804,075 | -0.04(-5.59%) |
Nov 25, 2019 | 0.7850 | 0.8200 | 0.7510 | 0.7850 | 15,605,144 | +0.03(+3.29%) |
Nov 22, 2019 | 0.7600 | 0.7860 | 0.7300 | 0.7600 | 9,668,000 | -0.01(-1.81%) |
Nov 21, 2019 | 0.8702 | 0.8800 | 0.7610 | 0.7740 | 20,351,598 | -0.02(-2.03%) |
Nov 20, 2019 | 0.6700 | 0.8000 | 0.6400 | 0.7900 | 32,638,088 | +0.06(+8.22%) |
Nov 19, 2019 | 0.8319 | 0.8490 | 0.6800 | 0.7300 | 29,833,016 | -0.14(-16.09%) |
Nov 18, 2019 | 0.8625 | 0.9200 | 0.8340 | 0.8700 | 29,520,768 | +0.05(+5.45%) |
Nov 15, 2019 | 0.8260 | 0.8670 | 0.7289 | 0.8250 | 49,138,100 | -0.06(-7.21%) |
Nov 14, 2019 | 0.8900 | 1.000 | 0.8110 | 0.8891 | 100,194,816 | +0.08(+9.77%) |
Nov 13, 2019 | 0.6000 | 0.9000 | 0.5980 | 0.8100 | 150,411,104 | +0.27(+48.62%) |
Nov 12, 2019 | 0.4789 | 0.5647 | 0.4630 | 0.5450 | 52,516,688 | +0.09(+20.84%) |
Nov 11, 2019 | 0.4322 | 0.4900 | 0.4322 | 0.4510 | 27,600,934 | +0.02(+3.70%) |
Nov 08, 2019 | 0.4201 | 0.4650 | 0.3883 | 0.4349 | 33,346,200 | +0.02(+6.07%) |
Nov 07, 2019 | 0.5000 | 0.5200 | 0.4000 | 0.4100 | 45,027,360 | -0.13(-24.07%) |
Nov 06, 2019 | 0.5800 | 0.6300 | 0.4220 | 0.5400 | 185,402,688 | +0.27(+101.57%) |
Nov 05, 2019 | 0.2700 | 0.2710 | 0.2560 | 0.2679 | 5,775,832 | -0.00(-0.78%) |
Nov 04, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 6,447,766 | +0.01(+3.45%) |
Nov 01, 2019 | 0.2398 | 0.2650 | 0.2373 | 0.2610 | 10,362,700 | +0.02(+9.53%) |
Oct 31, 2019 | 0.2400 | 0.2410 | 0.2270 | 0.2383 | 5,711,968 | -0.00(-1.53%) |
Oct 30, 2019 | 0.2500 | 0.2520 | 0.2396 | 0.2420 | 5,565,898 | -0.01(-2.02%) |
Oct 29, 2019 | 0.2750 | 0.2760 | 0.2425 | 0.2470 | 11,888,377 | -0.03(-10.41%) |
Oct 28, 2019 | 0.2798 | 0.2950 | 0.2700 | 0.2757 | 14,010,872 | -0.04(-12.75%) |
Oct 25, 2019 | 0.3255 | 0.3255 | 0.3060 | 0.3160 | 5,605,400 | -0.01(-1.56%) |
Oct 24, 2019 | 0.3100 | 0.3280 | 0.3060 | 0.3210 | 7,643,468 | +0.01(+3.85%) |
Oct 23, 2019 | 0.3090 | 0.3177 | 0.2980 | 0.3091 | 3,858,908 | +0.00(+0.03%) |
Oct 22, 2019 | 0.3100 | 0.3140 | 0.2939 | 0.3090 | 3,588,714 | -0.01(-1.59%) |
Oct 21, 2019 | 0.2915 | 0.3240 | 0.2840 | 0.3140 | 8,686,209 | +0.03(+9.03%) |
Oct 18, 2019 | 0.2932 | 0.2950 | 0.2856 | 0.2880 | 3,186,100 | -0.01(-1.77%) |
Oct 17, 2019 | 0.2900 | 0.2980 | 0.2811 | 0.2932 | 4,044,989 | +0.00(+0.27%) |
Oct 16, 2019 | 0.2800 | 0.2925 | 0.2630 | 0.2924 | 7,364,666 | +0.01(+2.60%) |
Oct 15, 2019 | 0.2964 | 0.2975 | 0.2800 | 0.2850 | 9,573,679 | -0.01(-1.72%) |
Oct 14, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 6,700,321 | -0.01(-2.39%) |
Oct 11, 2019 | 0.3040 | 0.3047 | 0.2950 | 0.2971 | 8,372,300 | -0.00(-1.62%) |
Oct 10, 2019 | 0.3092 | 0.3096 | 0.3000 | 0.3020 | 10,382,346 | -0.01(-2.58%) |
Oct 09, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 6,009,767 | -0.02(-6.06%) |
Oct 08, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 4,118,767 | +0.01(+3.42%) |
Oct 07, 2019 | 0.3070 | 0.3400 | 0.3020 | 0.3191 | 13,303,748 | -0.04(-12.17%) |
Oct 04, 2019 | 0.3449 | 0.3660 | 0.3300 | 0.3633 | 11,498,001 | -0.00(-1.12%) |
Oct 03, 2019 | 0.3900 | 0.4150 | 0.3510 | 0.3674 | 32,098,524 | +0.05(+16.08%) |
Oct 02, 2019 | 0.3180 | 0.3190 | 0.3017 | 0.3165 | 8,499,174 | -0.00(-1.46%) |
Oct 01, 2019 | 0.3225 | 0.3280 | 0.3050 | 0.3212 | 5,339,018 | -0.01(-1.89%) |
Sep 30, 2019 | 0.3390 | 0.3450 | 0.3130 | 0.3274 | 7,467,924 | -0.00(-0.64%) |
Sep 27, 2019 | 0.3000 | 0.3295 | 0.2900 | 0.3295 | 12,583,900 | +0.03(+9.83%) |
Sep 26, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 10,941,399 | -0.02(-6.10%) |
Sep 25, 2019 | 0.3337 | 0.3360 | 0.3170 | 0.3195 | 11,105,162 | -0.02(-6.03%) |
Sep 24, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 10,778,420 | -0.02(-5.32%) |
Sep 23, 2019 | 0.3700 | 0.3700 | 0.3550 | 0.3591 | 6,627,685 | -0.00(-0.86%) |
Sep 20, 2019 | 0.3703 | 0.3748 | 0.3600 | 0.3622 | 8,752,800 | -0.01(-1.71%) |
Sep 19, 2019 | 0.3770 | 0.3770 | 0.3600 | 0.3685 | 9,169,104 | +0.01(+2.36%) |
Sep 18, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 11,264,555 | -0.02(-5.26%) |
Sep 17, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 10,751,653 | -0.02(-5.35%) |
Sep 16, 2019 | 0.4085 | 0.4250 | 0.4000 | 0.4015 | 17,878,988 | +0.00(+0.35%) |
Sep 13, 2019 | 0.4000 | 0.4150 | 0.3800 | 0.4001 | 21,764,300 | +0.04(+10.37%) |
Sep 12, 2019 | 0.3550 | 0.4200 | 0.3510 | 0.3625 | 27,941,412 | +0.01(+2.08%) |
Sep 11, 2019 | 0.4300 | 0.4367 | 0.3550 | 0.3551 | 43,214,396 | -0.06(-15.45%) |
Sep 10, 2019 | 0.6500 | 0.6500 | 0.4100 | 0.4200 | 58,614,788 | -0.22(-34.38%) |
Sep 09, 2019 | 0.5000 | 0.6400 | 0.4800 | 0.6400 | 63,391,952 | +0.24(+60.16%) |
Sep 06, 2019 | 0.3850 | 0.4300 | 0.3820 | 0.3996 | 15,745,200 | +0.03(+7.53%) |
Sep 05, 2019 | 0.3500 | 0.3900 | 0.3425 | 0.3716 | 11,688,008 | +0.03(+9.23%) |
Sep 04, 2019 | 0.3400 | 0.3500 | 0.3311 | 0.3402 | 3,380,559 | +0.00(+0.06%) |
Sep 03, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 2,732,416 | +0.01(+1.49%) |
Aug 30, 2019 | 0.3207 | 0.3500 | 0.3207 | 0.3350 | 5,036,500 | +0.01(+3.75%) |
Aug 29, 2019 | 0.3249 | 0.3250 | 0.3156 | 0.3229 | 2,281,596 | -0.00(-0.62%) |
Aug 28, 2019 | 0.3210 | 0.3300 | 0.3100 | 0.3249 | 3,665,513 | +0.00(+1.21%) |
Aug 27, 2019 | 0.3280 | 0.3300 | 0.3200 | 0.3210 | 2,436,083 | -0.01(-1.53%) |
Aug 26, 2019 | 0.3364 | 0.3384 | 0.3199 | 0.3260 | 4,212,706 | -0.01(-2.74%) |
Aug 23, 2019 | 0.3480 | 0.3650 | 0.3314 | 0.3352 | 4,343,500 | -0.00(-1.41%) |
Aug 22, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 4,930,407 | +0.02(+4.62%) |
Aug 21, 2019 | 0.3300 | 0.3379 | 0.3174 | 0.3250 | 4,723,000 | -0.01(-4.07%) |
Aug 20, 2019 | 0.3500 | 0.3699 | 0.3320 | 0.3388 | 7,010,330 | -0.03(-7.46%) |
Aug 19, 2019 | 0.4010 | 0.4048 | 0.3550 | 0.3661 | 12,547,365 | -0.01(-3.66%) |
Aug 16, 2019 | 0.3580 | 0.4210 | 0.3550 | 0.3800 | 28,409,500 | +0.03(+8.57%) |
Aug 15, 2019 | 0.3100 | 0.4000 | 0.3000 | 0.3500 | 32,863,092 | +0.04(+12.54%) |
Aug 14, 2019 | 0.3300 | 0.3350 | 0.3031 | 0.3110 | 5,988,473 | -0.01(-3.89%) |
Aug 13, 2019 | 0.3495 | 0.3495 | 0.3110 | 0.3236 | 6,025,778 | -0.02(-4.77%) |
Aug 12, 2019 | 0.3488 | 0.3750 | 0.3250 | 0.3398 | 7,793,570 | -0.01(-1.59%) |
Aug 09, 2019 | 0.3084 | 0.3752 | 0.3030 | 0.3453 | 14,888,300 | +0.05(+15.06%) |
Aug 08, 2019 | 0.3175 | 0.3175 | 0.3000 | 0.3001 | 5,107,244 | -0.01(-3.81%) |
Aug 07, 2019 | 0.3250 | 0.3250 | 0.3000 | 0.3120 | 5,101,679 | -0.01(-3.70%) |
Aug 06, 2019 | 0.3350 | 0.3400 | 0.3100 | 0.3240 | 4,943,927 | -0.02(-4.71%) |
Aug 05, 2019 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 6,950,791 | +0.00(+0.56%) |
Aug 02, 2019 | 0.3171 | 0.3450 | 0.2900 | 0.3381 | 11,499,499 | +0.03(+7.98%) |
Aug 01, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3131 | 8,114,275 | -0.03(-7.59%) |
Jul 31, 2019 | 0.3350 | 0.3400 | 0.3150 | 0.3388 | 8,915,410 | -0.01(-2.92%) |
Jul 30, 2019 | 0.3600 | 0.3639 | 0.3350 | 0.3490 | 8,104,813 | -0.01(-3.06%) |
Jul 29, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 9,426,093 | -0.02(-4.46%) |
Jul 26, 2019 | 0.3920 | 0.4100 | 0.3550 | 0.3768 | 18,590,900 | -0.00(-0.84%) |
Jul 25, 2019 | 0.3800 | 0.4900 | 0.3700 | 0.3800 | 64,786,956 | +0.05(+14.11%) |
Jul 24, 2019 | 0.3500 | 0.3650 | 0.3100 | 0.3330 | 9,182,402 | -0.03(-8.44%) |
Jul 23, 2019 | 0.3545 | 0.3800 | 0.3450 | 0.3637 | 8,356,427 | +0.00(+1.03%) |
Jul 22, 2019 | 0.3200 | 0.3822 | 0.3100 | 0.3600 | 16,469,090 | +0.01(+3.15%) |
Jul 19, 2019 | 0.3853 | 0.3901 | 0.3050 | 0.3490 | 41,870,000 | +0.04(+14.61%) |
Jul 18, 2019 | 0.2975 | 0.3064 | 0.2610 | 0.3045 | 14,009,842 | +0.00(+1.50%) |
Jul 17, 2019 | 0.3240 | 0.3349 | 0.2890 | 0.3000 | 16,111,356 | -0.02(-6.25%) |
Jul 16, 2019 | 0.4000 | 0.4300 | 0.2900 | 0.3200 | 27,523,288 | -0.06(-15.79%) |
Jul 15, 2019 | 0.5700 | 0.5700 | 0.3600 | 0.3800 | 43,122,880 | -0.34(-47.52%) |
Jul 12, 2019 | 0.7600 | 0.8180 | 0.7000 | 0.7241 | 16,133,100 | -0.05(-5.92%) |
Jul 11, 2019 | 0.7600 | 0.9000 | 0.7401 | 0.7697 | 30,682,124 | -0.03(-3.79%) |
Jul 10, 2019 | 0.6600 | 0.8920 | 0.6501 | 0.8000 | 51,924,560 | +0.18(+29.03%) |
Jul 09, 2019 | 0.6600 | 0.7100 | 0.5000 | 0.6200 | 32,335,224 | -0.13(-17.33%) |
Jul 08, 2019 | 0.7600 | 0.7900 | 0.6900 | 0.7500 | 16,811,496 | -0.05(-6.25%) |
Jul 05, 2019 | 0.7600 | 0.8290 | 0.6750 | 0.8000 | 45,754,100 | +0.08(+10.97%) |
Jul 03, 2019 | 0.8800 | 1.000 | 0.6254 | 0.7209 | 112,343,904 | +0.17(+31.07%) |
Jul 02, 2019 | 0.3195 | 0.5800 | 0.3076 | 0.5500 | 141,235,536 | +0.30(+116.54%) |
Jul 01, 2019 | 0.1885 | 0.3080 | 0.1770 | 0.2540 | 51,871,184 | +0.08(+43.99%) |
Jun 28, 2019 | 0.1900 | 0.1900 | 0.1657 | 0.1764 | 10,981,899 | -0.01(-6.42%) |
Jun 27, 2019 | 0.2229 | 0.2230 | 0.1622 | 0.1885 | 32,310,620 | +0.01(+6.92%) |
Jun 26, 2019 | 0.1625 | 0.2100 | 0.1340 | 0.1763 | 25,732,906 | +0.02(+13.74%) |
Jun 25, 2019 | 0.1874 | 0.1889 | 0.1500 | 0.1550 | 8,922,453 | -0.03(-15.62%) |
Jun 24, 2019 | 0.2090 | 0.2100 | 0.1818 | 0.1837 | 8,586,284 | -0.02(-8.20%) |
Jun 21, 2019 | 0.2300 | 0.2310 | 0.1950 | 0.2001 | 8,162,800 | -0.02(-7.23%) |
Jun 20, 2019 | 0.2761 | 0.2761 | 0.2050 | 0.2157 | 9,412,798 | -0.02(-7.98%) |
Jun 19, 2019 | 0.3165 | 0.3200 | 0.2271 | 0.2344 | 9,244,352 | -0.08(-24.39%) |
Jun 18, 2019 | 0.3000 | 0.3500 | 0.3000 | 0.3100 | 4,909,216 | -0.02(-6.06%) |
Jun 17, 2019 | 0.3527 | 0.3645 | 0.3018 | 0.3300 | 3,342,843 | -0.03(-8.33%) |
Jun 14, 2019 | 0.4450 | 0.4450 | 0.3500 | 0.3600 | 4,079,000 | -0.07(-16.28%) |
Jun 13, 2019 | 0.4700 | 0.5200 | 0.3800 | 0.4300 | 6,592,115 | -0.08(-15.74%) |
Jun 12, 2019 | 0.3100 | 0.8444 | 0.2010 | 0.5103 | 26,100,976 | +0.11(+27.57%) |
Jun 11, 2019 | 0.4600 | 0.4600 | 0.3800 | 0.4000 | 2,176,242 | -0.04(-8.34%) |
Jun 10, 2019 | 0.5500 | 0.5500 | 0.4137 | 0.4364 | 3,524,878 | -0.14(-24.84%) |
Jun 07, 2019 | 0.5600 | 0.6600 | 0.5300 | 0.5806 | 1,893,600 | -0.06(-9.28%) |
Jun 06, 2019 | 0.7800 | 0.7800 | 0.4600 | 0.6400 | 6,225,914 | -0.14(-17.95%) |
Jun 05, 2019 | 1.150 | 1.170 | 0.7000 | 0.7800 | 4,681,853 | -0.39(-33.33%) |
Jun 04, 2019 | 1.170 | 1.200 | 1.130 | 1.170 | 503,016 | +0.01(+0.86%) |
Jun 03, 2019 | 1.160 | 1.200 | 1.150 | 1.160 | 503,447 | -0.03(-2.52%) |
May 31, 2019 | 1.220 | 1.230 | 1.170 | 1.190 | 604,100 | -0.06(-4.80%) |
May 30, 2019 | 1.270 | 1.330 | 1.240 | 1.250 | 560,474 | -0.03(-2.34%) |
May 29, 2019 | 1.380 | 1.390 | 1.260 | 1.280 | 706,497 | -0.07(-5.19%) |
May 28, 2019 | 1.270 | 1.400 | 1.250 | 1.350 | 1,041,099 | +0.10(+8.00%) |
May 24, 2019 | 1.300 | 1.340 | 1.220 | 1.250 | 1,468,400 | -0.02(-1.57%) |
May 23, 2019 | 1.190 | 1.350 | 1.140 | 1.270 | 1,025,698 | +0.08(+6.72%) |
May 22, 2019 | 1.180 | 1.230 | 1.120 | 1.190 | 765,927 | -0.01(-0.83%) |
May 21, 2019 | 1.490 | 1.490 | 1.190 | 1.200 | 1,852,570 | -0.12(-9.09%) |
May 20, 2019 | 1.110 | 1.660 | 1.040 | 1.320 | 2,786,944 | +0.22(+20.00%) |
May 17, 2019 | 1.220 | 1.230 | 1.080 | 1.100 | 1,606,800 | -0.13(-10.57%) |
May 16, 2019 | 1.260 | 1.340 | 1.210 | 1.230 | 1,660,285 | -0.03(-2.38%) |
May 15, 2019 | 1.220 | 1.290 | 1.210 | 1.260 | 984,466 | -0.01(-0.79%) |
May 14, 2019 | 1.540 | 1.540 | 1.200 | 1.270 | 2,640,343 | -0.24(-15.89%) |
May 13, 2019 | 1.750 | 1.780 | 1.500 | 1.510 | 1,483,643 | -0.19(-11.18%) |
May 10, 2019 | 1.640 | 1.800 | 1.630 | 1.700 | 1,460,300 | +0.06(+3.66%) |
May 09, 2019 | 2.110 | 2.200 | 1.600 | 1.640 | 2,696,651 | -0.76(-31.67%) |
May 08, 2019 | 2.640 | 2.760 | 2.400 | 2.400 | 747,259 | -0.28(-10.55%) |
May 07, 2019 | 2.760 | 2.808 | 2.640 | 2.683 | 327,172 | -0.04(-1.32%) |
May 06, 2019 | 2.923 | 2.928 | 2.700 | 2.719 | 383,936 | -0.21(-7.17%) |
May 03, 2019 | 2.856 | 3.000 | 2.646 | 2.929 | 544,033 | +0.15(+5.22%) |
May 02, 2019 | 2.832 | 2.880 | 2.666 | 2.784 | 316,949 | -0.08(-2.89%) |