Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2850 | 0.2850 | 0.2655 | 0.2715 | 38,800 | -0.00(-0.98%) |
May 30, 2019 | 0.2602 | 0.2800 | 0.2505 | 0.2742 | 280,023 | +0.01(+5.30%) |
May 29, 2019 | 0.2700 | 0.2700 | 0.2550 | 0.2604 | 98,258 | -0.01(-4.82%) |
May 28, 2019 | 0.2890 | 0.2890 | 0.2700 | 0.2736 | 73,969 | +0.00(+1.56%) |
May 24, 2019 | 0.2700 | 0.3300 | 0.2545 | 0.2694 | 1,203,900 | +0.01(+2.90%) |
May 23, 2019 | 0.2645 | 0.2700 | 0.2500 | 0.2618 | 125,749 | +0.00(+1.43%) |
May 22, 2019 | 0.2608 | 0.2750 | 0.2547 | 0.2581 | 98,311 | -0.00(-0.73%) |
May 21, 2019 | 0.2400 | 0.2800 | 0.2400 | 0.2600 | 457,715 | +0.01(+2.77%) |
May 20, 2019 | 0.2530 | 0.2600 | 0.2400 | 0.2530 | 67,895 | +0.01(+4.98%) |
May 17, 2019 | 0.2740 | 0.2750 | 0.2400 | 0.2410 | 150,200 | -0.03(-10.41%) |
May 16, 2019 | 0.2750 | 0.2790 | 0.2600 | 0.2690 | 76,831 | -0.01(-2.18%) |
May 15, 2019 | 0.2555 | 0.2800 | 0.2410 | 0.2750 | 215,750 | +0.02(+7.67%) |
May 14, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2554 | 269,875 | +0.01(+3.82%) |
May 13, 2019 | 0.2600 | 0.2625 | 0.2390 | 0.2460 | 113,404 | -0.01(-3.53%) |
May 10, 2019 | 0.2700 | 0.2700 | 0.2400 | 0.2550 | 201,300 | -0.01(-4.64%) |
May 09, 2019 | 0.2761 | 0.2800 | 0.2600 | 0.2674 | 57,676 | +0.00(+1.67%) |
May 08, 2019 | 0.2850 | 0.2850 | 0.2600 | 0.2630 | 92,655 | -0.01(-4.36%) |
May 07, 2019 | 0.2790 | 0.2900 | 0.2650 | 0.2750 | 124,694 | -0.01(-3.88%) |
May 06, 2019 | 0.2600 | 0.2861 | 0.2600 | 0.2861 | 138,776 | +0.01(+4.23%) |
May 03, 2019 | 0.2890 | 0.2890 | 0.2681 | 0.2745 | 85,100 | -0.01(-1.96%) |
May 02, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 177,398 | -0.01(-3.45%) |
May 01, 2019 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 193,988 | -0.02(-5.51%) |
Apr 30, 2019 | 0.2900 | 0.3170 | 0.2810 | 0.3069 | 950,673 | +0.02(+5.83%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 55,369 | +0.01(+2.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2843 | 225,200 | -0.01(-4.05%) |
Apr 25, 2019 | 0.3181 | 0.3200 | 0.2902 | 0.2963 | 182,855 | -0.01(-4.42%) |
Apr 24, 2019 | 0.3161 | 0.3180 | 0.3010 | 0.3100 | 65,301 | +0.01(+2.96%) |
Apr 23, 2019 | 0.3024 | 0.3200 | 0.3000 | 0.3011 | 56,673 | +0.00(+0.00%) |
Apr 22, 2019 | 0.3060 | 0.3090 | 0.3000 | 0.3011 | 112,302 | -0.01(-3.12%) |
Apr 18, 2019 | 0.3100 | 0.3229 | 0.3000 | 0.3108 | 70,600 | -0.01(-2.81%) |
Apr 17, 2019 | 0.3070 | 0.3300 | 0.3051 | 0.3198 | 181,428 | +0.01(+4.17%) |
Apr 16, 2019 | 0.3200 | 0.3448 | 0.3050 | 0.3070 | 547,114 | -0.00(-0.97%) |
Apr 15, 2019 | 0.3170 | 0.3300 | 0.3081 | 0.3100 | 118,698 | -0.01(-2.27%) |
Apr 12, 2019 | 0.3235 | 0.3235 | 0.3081 | 0.3172 | 113,200 | +0.01(+2.95%) |
Apr 11, 2019 | 0.3101 | 0.3300 | 0.3000 | 0.3081 | 323,925 | -0.03(-8.06%) |
Apr 10, 2019 | 0.3360 | 0.3493 | 0.3264 | 0.3351 | 114,914 | +0.01(+3.43%) |
Apr 09, 2019 | 0.3760 | 0.4242 | 0.3200 | 0.3240 | 626,474 | -0.04(-10.00%) |
Apr 08, 2019 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 259,474 | -0.01(-2.70%) |
Apr 05, 2019 | 0.3400 | 0.4000 | 0.3390 | 0.3700 | 789,600 | +0.03(+8.82%) |
Apr 04, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 248,763 | +0.01(+1.83%) |
Apr 03, 2019 | 0.3600 | 0.3700 | 0.3202 | 0.3339 | 254,294 | -0.02(-4.60%) |
Apr 02, 2019 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 243,424 | -0.00(-0.03%) |
Apr 01, 2019 | 0.3300 | 0.3800 | 0.3199 | 0.3501 | 812,874 | +0.04(+11.18%) |
Mar 29, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3149 | 563,600 | +0.03(+9.11%) |
Mar 28, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2886 | 344,483 | +0.01(+3.07%) |
Mar 27, 2019 | 0.2600 | 0.3300 | 0.2500 | 0.2800 | 1,688,624 | +0.01(+3.93%) |
Mar 26, 2019 | 0.3000 | 0.3108 | 0.2500 | 0.2694 | 824,509 | -0.04(-13.10%) |
Mar 25, 2019 | 0.3360 | 0.3392 | 0.3100 | 0.3100 | 500,844 | -0.03(-8.61%) |
Mar 22, 2019 | 0.3670 | 0.3670 | 0.3300 | 0.3392 | 165,100 | -0.00(-0.24%) |
Mar 21, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | 324,679 | -0.03(-8.08%) |
Mar 20, 2019 | 0.3880 | 0.3880 | 0.3626 | 0.3699 | 103,032 | -0.01(-2.84%) |
Mar 19, 2019 | 0.3990 | 0.3990 | 0.3600 | 0.3807 | 238,020 | +0.01(+1.47%) |
Mar 18, 2019 | 0.3948 | 0.3948 | 0.3721 | 0.3752 | 102,185 | -0.00(-0.21%) |
Mar 15, 2019 | 0.3780 | 0.4000 | 0.3700 | 0.3760 | 199,100 | +0.01(+1.62%) |
Mar 14, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 425,917 | -0.03(-7.50%) |
Mar 13, 2019 | 0.4000 | 0.4900 | 0.3800 | 0.4000 | 2,349,895 | +0.00(+0.00%) |
Mar 12, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 976,674 | -0.03(-6.98%) |
Mar 11, 2019 | 0.3600 | 0.4400 | 0.3400 | 0.4300 | 1,619,578 | +0.09(+24.82%) |
Mar 08, 2019 | 0.3500 | 0.3501 | 0.3300 | 0.3445 | 223,600 | +0.00(+1.29%) |
Mar 07, 2019 | 0.3600 | 0.3600 | 0.3301 | 0.3401 | 210,665 | -0.01(-4.17%) |
Mar 06, 2019 | 0.3550 | 0.3550 | 0.3401 | 0.3549 | 178,462 | +0.01(+2.39%) |
Mar 05, 2019 | 0.3541 | 0.3541 | 0.3420 | 0.3466 | 209,636 | -0.01(-2.12%) |
Mar 04, 2019 | 0.3700 | 0.3779 | 0.3524 | 0.3541 | 225,986 | -0.02(-4.30%) |
Mar 01, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 245,700 | +0.00(+0.11%) |
Feb 28, 2019 | 0.3621 | 0.3850 | 0.3600 | 0.3696 | 133,258 | +0.01(+2.67%) |
Feb 27, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 339,955 | -0.03(-7.43%) |
Feb 26, 2019 | 0.4149 | 0.4200 | 0.3600 | 0.3889 | 1,206,630 | -0.01(-1.29%) |
Feb 25, 2019 | 0.3500 | 0.3954 | 0.3461 | 0.3940 | 742,218 | +0.03(+9.44%) |
Feb 22, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 481,800 | +0.00(+0.95%) |
Feb 21, 2019 | 0.3989 | 0.3989 | 0.3431 | 0.3566 | 518,390 | -0.02(-5.16%) |
Feb 20, 2019 | 0.4495 | 0.4495 | 0.3721 | 0.3760 | 1,681,372 | -0.01(-3.57%) |
Feb 19, 2019 | 0.4000 | 0.4400 | 0.3623 | 0.3899 | 757,252 | +0.01(+2.61%) |
Feb 15, 2019 | 0.3600 | 0.4000 | 0.3100 | 0.3800 | 764,200 | +0.02(+6.29%) |
Feb 14, 2019 | 0.4100 | 0.4100 | 0.3381 | 0.3575 | 1,268,046 | -0.05(-12.80%) |
Feb 13, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 726,475 | -0.05(-10.87%) |
Feb 12, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 511,657 | -0.02(-4.17%) |
Feb 11, 2019 | 0.5200 | 0.5890 | 0.4611 | 0.4800 | 2,415,852 | +0.06(+14.29%) |
Feb 08, 2019 | 0.7700 | 0.7800 | 0.4000 | 0.4200 | 5,286,300 | -0.37(-46.84%) |
Feb 07, 2019 | 0.8300 | 0.8399 | 0.7750 | 0.7900 | 212,317 | -0.03(-3.09%) |
Feb 06, 2019 | 0.8900 | 0.8900 | 0.8050 | 0.8152 | 417,794 | -0.04(-4.47%) |
Feb 05, 2019 | 0.8900 | 0.8980 | 0.8500 | 0.8533 | 81,744 | -0.05(-5.08%) |
Feb 04, 2019 | 0.8900 | 0.9300 | 0.8700 | 0.8990 | 424,981 | +0.05(+5.76%) |
Feb 01, 2019 | 0.8300 | 0.8800 | 0.8100 | 0.8500 | 255,300 | +0.04(+4.94%) |
Jan 31, 2019 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 49,913 | -0.02(-2.41%) |
Jan 30, 2019 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 13,338 | +0.00(+0.00%) |
Jan 29, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 32,344 | -0.05(-5.25%) |
Jan 28, 2019 | 0.8100 | 0.8800 | 0.8000 | 0.8760 | 80,664 | +0.06(+6.96%) |
Jan 25, 2019 | 0.8150 | 0.8300 | 0.7900 | 0.8190 | 77,400 | -0.01(-1.33%) |
Jan 24, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 13,871 | +0.02(+2.25%) |
Jan 23, 2019 | 0.8300 | 0.8500 | 0.8020 | 0.8117 | 29,961 | -0.02(-2.20%) |
Jan 22, 2019 | 0.8400 | 0.8654 | 0.8300 | 0.8300 | 26,880 | +0.00(+0.00%) |
Jan 18, 2019 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 66,500 | -0.02(-2.35%) |
Jan 17, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 44,350 | +0.01(+1.18%) |
Jan 16, 2019 | 0.9346 | 0.9346 | 0.8350 | 0.8401 | 70,817 | -0.08(-8.68%) |
Jan 15, 2019 | 0.8000 | 0.9300 | 0.7700 | 0.9200 | 302,834 | +0.15(+18.71%) |
Jan 14, 2019 | 0.8150 | 0.8450 | 0.7700 | 0.7750 | 117,229 | -0.04(-4.32%) |
Jan 11, 2019 | 0.8200 | 0.8700 | 0.7900 | 0.8100 | 155,600 | -0.03(-3.57%) |
Jan 10, 2019 | 0.8100 | 0.8500 | 0.7800 | 0.8400 | 112,438 | +0.04(+4.58%) |
Jan 09, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8032 | 122,900 | -0.03(-3.23%) |
Jan 08, 2019 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 112,191 | -0.01(-0.68%) |
Jan 07, 2019 | 0.8798 | 0.8799 | 0.8050 | 0.8357 | 87,993 | -0.00(-0.51%) |
Jan 04, 2019 | 0.8200 | 0.8800 | 0.7700 | 0.8400 | 254,000 | +0.03(+3.07%) |
Jan 03, 2019 | 0.8500 | 0.8827 | 0.7900 | 0.8150 | 137,956 | -0.03(-3.21%) |
Jan 02, 2019 | 0.8800 | 0.8950 | 0.8410 | 0.8420 | 63,616 | +0.00(+0.24%) |
Dec 31, 2018 | 0.8200 | 0.9000 | 0.8200 | 0.8400 | 62,500 | +0.01(+1.20%) |
Dec 28, 2018 | 0.8500 | 0.8500 | 0.7300 | 0.8300 | 106,100 | -0.02(-1.78%) |
Dec 27, 2018 | 0.8607 | 0.8777 | 0.8300 | 0.8450 | 50,216 | -0.03(-3.70%) |
Dec 26, 2018 | 0.8800 | 0.9252 | 0.8100 | 0.8775 | 59,615 | -0.03(-3.57%) |
Dec 24, 2018 | 0.8900 | 0.9500 | 0.8800 | 0.9100 | 23,300 | -0.09(-9.00%) |
Dec 21, 2018 | 0.8000 | 1.000 | 0.7700 | 1.000 | 308,600 | +0.18(+21.95%) |
Dec 20, 2018 | 1.000 | 1.000 | 0.7300 | 0.8200 | 334,809 | -0.28(-25.45%) |
Dec 19, 2018 | 0.9900 | 1.100 | 0.9800 | 1.100 | 158,883 | +0.09(+8.91%) |
Dec 18, 2018 | 0.9200 | 1.110 | 0.9200 | 1.010 | 363,432 | +0.08(+8.60%) |
Dec 17, 2018 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | 221,187 | +0.10(+12.05%) |
Dec 14, 2018 | 0.8500 | 1.200 | 0.8300 | 0.8300 | 747,900 | -0.03(-3.49%) |
Dec 13, 2018 | 0.9700 | 0.9991 | 0.8600 | 0.8600 | 250,990 | -0.09(-9.47%) |
Dec 12, 2018 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 105,668 | -0.01(-1.04%) |
Dec 11, 2018 | 1.100 | 1.100 | 0.9250 | 0.9600 | 372,655 | -0.12(-11.11%) |
Dec 10, 2018 | 1.160 | 1.210 | 1.050 | 1.080 | 277,721 | -0.07(-6.09%) |
Dec 07, 2018 | 1.260 | 1.310 | 1.150 | 1.150 | 275,200 | -0.11(-8.73%) |
Dec 06, 2018 | 1.220 | 1.270 | 1.220 | 1.260 | 98,714 | +0.04(+3.28%) |
Dec 04, 2018 | 1.260 | 1.290 | 1.210 | 1.220 | 143,500 | -0.06(-4.69%) |
Dec 03, 2018 | 1.260 | 1.302 | 1.210 | 1.280 | 131,644 | +0.03(+2.40%) |
Nov 30, 2018 | 1.230 | 1.300 | 1.210 | 1.250 | 284,700 | +0.03(+2.46%) |
Nov 29, 2018 | 1.290 | 1.330 | 1.220 | 1.220 | 191,908 | -0.06(-4.69%) |
Nov 28, 2018 | 1.230 | 1.370 | 1.230 | 1.280 | 325,185 | +0.05(+4.07%) |
Nov 27, 2018 | 1.270 | 1.340 | 1.230 | 1.230 | 309,837 | -0.06(-4.65%) |
Nov 26, 2018 | 1.260 | 1.350 | 1.210 | 1.290 | 255,131 | +0.05(+4.03%) |
Nov 23, 2018 | 1.180 | 1.450 | 1.150 | 1.240 | 387,900 | +0.06(+5.08%) |
Nov 21, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.51%) | |
Nov 20, 2018 | 1.140 | 1.150 | 1.070 | 1.140 | 118,649 | -0.03(-2.56%) |
Nov 19, 2018 | 1.210 | 1.210 | 1.110 | 1.170 | 150,773 | +0.00(+0.00%) |
Nov 16, 2018 | 1.160 | 1.190 | 1.060 | 1.170 | 489,200 | +0.03(+2.63%) |
Nov 15, 2018 | 1.360 | 1.580 | 1.060 | 1.140 | 3,977,626 | +0.01(+0.88%) |
Nov 14, 2018 | 1.180 | 1.240 | 1.070 | 1.130 | 182,431 | -0.04(-3.42%) |
Nov 13, 2018 | 1.220 | 1.240 | 1.130 | 1.170 | 225,759 | -0.04(-3.31%) |
Nov 12, 2018 | 1.300 | 1.320 | 1.200 | 1.210 | 224,203 | -0.10(-7.63%) |
Nov 09, 2018 | 1.340 | 1.370 | 1.300 | 1.310 | 256,600 | -0.04(-2.96%) |
Nov 08, 2018 | 1.620 | 1.640 | 1.300 | 1.350 | 633,671 | -0.25(-15.62%) |
Nov 07, 2018 | 1.790 | 1.970 | 1.450 | 1.600 | 2,522,129 | -0.45(-21.95%) |
Nov 06, 2018 | 1.450 | 2.120 | 1.420 | 2.050 | 7,340,878 | +0.62(+43.36%) |
Nov 05, 2018 | 1.400 | 1.620 | 1.360 | 1.430 | 600,904 | +0.03(+2.14%) |
Nov 02, 2018 | 1.360 | 1.450 | 1.330 | 1.400 | 60,100 | +0.03(+2.19%) |
Nov 01, 2018 | 1.370 | 1.400 | 1.310 | 1.370 | 59,948 | +0.00(+0.00%) |
Oct 31, 2018 | 1.380 | 1.410 | 1.310 | 1.370 | 76,926 | +0.02(+1.48%) |
Oct 30, 2018 | 1.260 | 1.520 | 1.260 | 1.350 | 245,646 | +0.10(+8.00%) |
Oct 29, 2018 | 1.480 | 1.480 | 1.250 | 1.250 | 273,277 | -0.20(-13.79%) |
Oct 26, 2018 | 1.410 | 1.480 | 1.340 | 1.450 | 50,500 | +0.02(+1.40%) |
Oct 25, 2018 | 1.480 | 1.530 | 1.410 | 1.430 | 101,190 | -0.02(-1.38%) |
Oct 24, 2018 | 1.650 | 1.650 | 1.400 | 1.450 | 139,561 | -0.15(-9.38%) |
Oct 23, 2018 | 1.580 | 1.600 | 1.550 | 1.600 | 76,722 | +0.06(+3.90%) |
Oct 22, 2018 | 1.610 | 1.690 | 1.510 | 1.540 | 68,608 | +0.00(+0.00%) |
Oct 19, 2018 | 1.670 | 1.730 | 1.500 | 1.540 | 276,800 | -0.11(-6.67%) |
Oct 18, 2018 | 1.680 | 1.700 | 1.600 | 1.650 | 35,950 | +0.04(+2.48%) |
Oct 17, 2018 | 1.870 | 1.890 | 1.570 | 1.610 | 235,221 | -0.21(-11.54%) |
Oct 16, 2018 | 1.760 | 1.950 | 1.710 | 1.820 | 227,167 | +0.11(+6.43%) |
Oct 15, 2018 | 1.900 | 1.970 | 1.700 | 1.710 | 178,259 | -0.18(-9.52%) |
Oct 12, 2018 | 1.930 | 2.085 | 1.790 | 1.890 | 101,500 | -0.01(-0.53%) |
Oct 11, 2018 | 2.070 | 2.070 | 1.900 | 1.900 | 85,638 | -0.08(-4.04%) |
Oct 10, 2018 | 2.200 | 2.200 | 1.980 | 1.980 | 265,783 | -0.14(-6.60%) |
Oct 09, 2018 | 2.290 | 2.290 | 2.110 | 2.120 | 73,405 | -0.18(-7.83%) |
Oct 08, 2018 | 2.370 | 2.390 | 2.110 | 2.300 | 55,927 | -0.09(-3.77%) |
Oct 05, 2018 | 2.380 | 2.450 | 2.280 | 2.390 | 88,700 | +0.00(+0.00%) |
Oct 04, 2018 | 2.430 | 2.500 | 2.290 | 2.390 | 105,026 | -0.06(-2.45%) |
Oct 03, 2018 | 2.440 | 2.460 | 2.270 | 2.450 | 48,558 | +0.04(+1.66%) |
Oct 02, 2018 | 2.380 | 2.480 | 2.264 | 2.410 | 128,019 | +0.00(+0.00%) |
Oct 01, 2018 | 2.700 | 2.740 | 2.380 | 2.410 | 159,141 | -0.28(-10.41%) |
Sep 28, 2018 | 2.790 | 2.990 | 2.660 | 2.690 | 216,400 | -0.04(-1.47%) |
Sep 27, 2018 | 2.680 | 2.810 | 2.600 | 2.730 | 94,827 | +0.09(+3.41%) |
Sep 26, 2018 | 2.600 | 2.700 | 2.550 | 2.640 | 50,998 | +0.03(+1.15%) |
Sep 25, 2018 | 2.650 | 2.760 | 2.550 | 2.610 | 74,747 | -0.07(-2.61%) |
Sep 24, 2018 | 2.700 | 2.790 | 2.660 | 2.680 | 54,190 | +0.02(+0.75%) |
Sep 21, 2018 | 2.930 | 2.950 | 2.660 | 2.660 | 175,900 | -0.26(-8.90%) |
Sep 20, 2018 | 2.910 | 3.030 | 2.860 | 2.920 | 80,048 | +0.04(+1.39%) |
Sep 19, 2018 | 2.800 | 3.090 | 2.800 | 2.880 | 151,966 | +0.10(+3.60%) |
Sep 18, 2018 | 2.880 | 2.970 | 2.760 | 2.780 | 114,650 | -0.11(-3.81%) |
Sep 17, 2018 | 2.850 | 2.990 | 2.820 | 2.890 | 89,154 | +0.01(+0.35%) |
Sep 14, 2018 | 3.000 | 3.105 | 2.821 | 2.880 | 100,700 | -0.15(-4.95%) |
Sep 13, 2018 | 3.000 | 3.170 | 2.970 | 3.030 | 165,128 | +0.06(+2.02%) |
Sep 12, 2018 | 2.920 | 3.220 | 2.920 | 2.970 | 132,670 | +0.05(+1.71%) |
Sep 11, 2018 | 3.280 | 3.400 | 2.900 | 2.920 | 310,421 | -0.41(-12.31%) |
Sep 10, 2018 | 3.340 | 3.500 | 3.300 | 3.330 | 87,049 | -0.01(-0.30%) |
Sep 07, 2018 | 3.580 | 3.580 | 3.260 | 3.340 | 144,700 | -0.07(-2.05%) |
Sep 06, 2018 | 3.980 | 4.210 | 3.250 | 3.410 | 491,313 | -0.43(-11.20%) |
Sep 05, 2018 | 3.940 | 3.940 | 3.750 | 3.840 | 75,699 | -0.10(-2.54%) |
Sep 04, 2018 | 4.030 | 4.030 | 3.920 | 3.940 | 32,771 | -0.14(-3.43%) |
Aug 31, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Aug 30, 2018 | 3.950 | 4.150 | 3.900 | 4.100 | 77,045 | +0.14(+3.54%) |
Aug 29, 2018 | 4.220 | 4.220 | 3.950 | 3.960 | 141,775 | -0.30(-7.04%) |
Aug 28, 2018 | 4.770 | 4.803 | 3.920 | 4.260 | 205,091 | -0.36(-7.79%) |
Aug 27, 2018 | 4.750 | 4.750 | 4.570 | 4.620 | 75,182 | +0.05(+1.09%) |
Aug 24, 2018 | 4.750 | 4.750 | 4.470 | 4.570 | 143,400 | +0.07(+1.56%) |
Aug 23, 2018 | 4.400 | 4.680 | 4.100 | 4.500 | 205,365 | +0.40(+9.76%) |
Aug 22, 2018 | 3.800 | 4.100 | 3.800 | 4.100 | 119,467 | +0.36(+9.63%) |
Aug 21, 2018 | 3.450 | 3.750 | 3.390 | 3.740 | 174,449 | +0.32(+9.36%) |
Aug 20, 2018 | 3.620 | 3.620 | 3.310 | 3.420 | 139,052 | -0.22(-6.04%) |
Aug 17, 2018 | 3.950 | 3.950 | 3.450 | 3.640 | 115,000 | -0.05(-1.27%) |
Aug 16, 2018 | 4.150 | 4.150 | 3.649 | 3.687 | 160,170 | -0.36(-8.97%) |
Aug 15, 2018 | 4.200 | 4.200 | 3.990 | 4.050 | 76,075 | -0.10(-2.41%) |
Aug 14, 2018 | 4.150 | 4.300 | 4.000 | 4.150 | 105,171 | +0.08(+1.88%) |
Aug 13, 2018 | 4.240 | 4.497 | 4.009 | 4.074 | 196,304 | -0.11(-2.55%) |
Aug 10, 2018 | 4.370 | 4.390 | 4.130 | 4.180 | 20,400 | -0.13(-3.02%) |
Aug 09, 2018 | 4.410 | 4.620 | 4.210 | 4.310 | 41,595 | +0.03(+0.70%) |
Aug 08, 2018 | 4.300 | 4.500 | 4.250 | 4.280 | 48,278 | -0.01(-0.23%) |
Aug 07, 2018 | 4.710 | 4.800 | 4.250 | 4.290 | 60,367 | -0.45(-9.49%) |
Aug 06, 2018 | 4.360 | 4.740 | 4.100 | 4.740 | 82,857 | +0.58(+13.94%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.160 | 4.160 | 137,100 | -0.40(-8.77%) |
Aug 02, 2018 | 5.380 | 5.380 | 4.470 | 4.560 | 181,205 | -0.78(-14.61%) |
Aug 01, 2018 | 4.700 | 5.380 | 4.500 | 5.340 | 318,912 | -0.66(-11.00%) |
Jul 31, 2018 | 6.610 | 6.990 | 5.320 | 6.000 | 3,643,735 | +1.86(+44.93%) |
Jul 30, 2018 | 3.514 | 4.140 | 3.514 | 4.140 | 39,535 | +0.53(+14.68%) |
Jul 27, 2018 | 3.810 | 3.940 | 3.610 | 3.610 | 52,857 | -0.39(-9.75%) |
Jul 26, 2018 | 4.250 | 4.250 | 3.800 | 4.000 | 53,564 | -0.09(-2.20%) |
Jul 25, 2018 | 4.083 | 4.340 | 4.000 | 4.090 | 26,854 | +0.00(+0.12%) |
Jul 24, 2018 | 4.290 | 4.408 | 4.070 | 4.085 | 25,277 | -0.18(-4.33%) |
Jul 23, 2018 | 4.440 | 4.445 | 4.210 | 4.270 | 52,965 | -0.33(-7.17%) |
Jul 20, 2018 | 4.540 | 4.630 | 4.188 | 4.600 | 50,728 | +0.02(+0.44%) |
Jul 19, 2018 | 4.510 | 4.670 | 4.510 | 4.580 | 15,676 | +0.02(+0.44%) |
Jul 18, 2018 | 4.720 | 5.000 | 4.510 | 4.560 | 96,535 | -0.20(-4.20%) |
Jul 17, 2018 | 4.690 | 5.050 | 4.360 | 4.760 | 80,714 | -0.18(-3.73%) |
Jul 16, 2018 | 5.100 | 5.240 | 4.944 | 4.944 | 28,729 | -0.11(-2.09%) |
Jul 13, 2018 | 5.300 | 5.895 | 5.050 | 5.050 | 189,026 | -0.25(-4.72%) |
Jul 12, 2018 | 5.020 | 5.630 | 4.950 | 5.300 | 48,089 | +0.22(+4.33%) |
Jul 11, 2018 | 5.490 | 5.614 | 5.010 | 5.080 | 68,830 | -0.43(-7.80%) |
Jul 10, 2018 | 5.760 | 6.166 | 5.510 | 5.510 | 64,717 | -0.25(-4.34%) |
Jul 09, 2018 | 5.750 | 6.150 | 5.700 | 5.760 | 60,962 | -0.03(-0.52%) |
Jul 06, 2018 | 5.990 | 5.990 | 5.790 | 5.790 | 38,626 | -0.21(-3.50%) |
Jul 05, 2018 | 6.050 | 6.430 | 5.900 | 6.000 | 65,731 | -0.09(-1.48%) |
Jul 03, 2018 | 6.090 | 6.090 | 6.090 | 0 | +0.19(+3.22%) | |
Jul 02, 2018 | 6.450 | 6.450 | 5.710 | 5.900 | 95,020 | -0.44(-6.94%) |
Jun 29, 2018 | 6.420 | 6.600 | 6.000 | 6.340 | 111,017 | -0.28(-4.23%) |
Jun 28, 2018 | 5.360 | 6.750 | 5.360 | 6.620 | 454,600 | +0.92(+16.14%) |
Jun 27, 2018 | 5.450 | 5.760 | 5.360 | 5.700 | 210,544 | +0.19(+3.45%) |
Jun 26, 2018 | 5.000 | 6.240 | 5.000 | 5.510 | 1,087,694 | +0.56(+11.31%) |
Jun 25, 2018 | 4.660 | 5.700 | 4.041 | 4.950 | 410,151 | +0.12(+2.48%) |
Jun 22, 2018 | 6.010 | 6.160 | 4.520 | 4.830 | 537,060 | -1.17(-19.50%) |
Jun 21, 2018 | 7.900 | 8.390 | 5.660 | 6.000 | 697,066 | -2.50(-29.41%) |