Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.70%) | |
Aug 30, 2018 | 3.050 | 3.100 | 2.810 | 2.850 | 103,010 | -0.17(-5.63%) |
Aug 29, 2018 | 2.830 | 3.160 | 2.700 | 3.020 | 428,663 | +0.26(+9.42%) |
Aug 28, 2018 | 2.770 | 2.770 | 2.650 | 2.760 | 83,049 | +0.06(+2.22%) |
Aug 27, 2018 | 2.630 | 2.880 | 2.622 | 2.700 | 155,538 | +0.01(+0.37%) |
Aug 24, 2018 | 2.710 | 2.710 | 2.550 | 2.690 | 77,900 | -0.04(-1.47%) |
Aug 23, 2018 | 2.640 | 2.820 | 2.600 | 2.730 | 198,172 | -0.22(-7.46%) |
Aug 22, 2018 | 2.700 | 3.290 | 2.632 | 2.950 | 771,200 | +0.25(+9.26%) |
Aug 21, 2018 | 2.680 | 2.760 | 2.640 | 2.700 | 31,854 | +0.02(+0.75%) |
Aug 20, 2018 | 2.750 | 2.798 | 2.454 | 2.680 | 71,254 | -0.07(-2.55%) |
Aug 17, 2018 | 2.550 | 2.850 | 2.550 | 2.750 | 127,700 | +0.20(+7.84%) |
Aug 16, 2018 | 2.690 | 2.950 | 2.450 | 2.550 | 85,620 | -0.17(-6.25%) |
Aug 15, 2018 | 2.790 | 2.790 | 2.650 | 2.720 | 48,497 | -0.08(-2.86%) |
Aug 14, 2018 | 3.280 | 4.120 | 2.790 | 2.800 | 445,146 | -0.39(-12.23%) |
Aug 13, 2018 | 3.890 | 3.900 | 2.550 | 3.190 | 199,952 | +3.08(+2800.00%) |
Aug 10, 2018 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 785,500 | -0.01(-7.87%) |
Aug 09, 2018 | 0.1250 | 0.1300 | 0.1102 | 0.1194 | 1,320,669 | -0.00(-3.24%) |
Aug 08, 2018 | 0.1199 | 0.1250 | 0.1101 | 0.1234 | 752,444 | +0.01(+4.66%) |
Aug 07, 2018 | 0.1262 | 0.1264 | 0.1010 | 0.1179 | 1,896,506 | -0.00(-1.91%) |
Aug 06, 2018 | 0.1290 | 0.1310 | 0.1201 | 0.1202 | 658,100 | +0.00(+0.17%) |
Aug 03, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 1,107,000 | -0.01(-7.48%) |
Aug 02, 2018 | 0.1700 | 0.1700 | 0.1200 | 0.1297 | 4,717,860 | -0.07(-34.30%) |
Aug 01, 2018 | 0.2000 | 0.2000 | 0.1842 | 0.1974 | 597,323 | +0.02(+9.67%) |
Jul 31, 2018 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 346,893 | +0.00(+0.78%) |
Jul 30, 2018 | 0.1850 | 0.1850 | 0.1751 | 0.1786 | 350,571 | +0.00(+2.06%) |
Jul 27, 2018 | 0.1880 | 0.1910 | 0.1750 | 0.1750 | 1,098,600 | -0.01(-6.67%) |
Jul 26, 2018 | 0.2025 | 0.2080 | 0.1850 | 0.1875 | 938,948 | -0.02(-7.41%) |
Jul 25, 2018 | 0.2100 | 0.2100 | 0.2025 | 0.2025 | 255,485 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2050 | 0.2099 | 0.2025 | 0.2025 | 380,229 | -0.00(-1.98%) |
Jul 23, 2018 | 0.2120 | 0.2125 | 0.2026 | 0.2066 | 247,723 | +0.00(+0.29%) |
Jul 20, 2018 | 0.2051 | 0.2126 | 0.2010 | 0.2060 | 201,514 | +0.00(+0.98%) |
Jul 19, 2018 | 0.2130 | 0.2188 | 0.2022 | 0.2040 | 279,765 | -0.01(-3.77%) |
Jul 18, 2018 | 0.2120 | 0.2195 | 0.2070 | 0.2120 | 460,090 | +0.00(+0.43%) |
Jul 17, 2018 | 0.2210 | 0.2210 | 0.2100 | 0.2111 | 402,165 | +0.00(+0.05%) |
Jul 16, 2018 | 0.2210 | 0.2300 | 0.2110 | 0.2110 | 389,122 | -0.01(-2.31%) |
Jul 13, 2018 | 0.2300 | 0.2342 | 0.2131 | 0.2160 | 378,193 | -0.01(-3.14%) |
Jul 12, 2018 | 0.2124 | 0.2307 | 0.2100 | 0.2230 | 846,670 | +0.01(+4.99%) |
Jul 11, 2018 | 0.2255 | 0.2263 | 0.2100 | 0.2124 | 447,104 | -0.01(-3.45%) |
Jul 10, 2018 | 0.2290 | 0.2500 | 0.2200 | 0.2200 | 552,608 | -0.01(-2.22%) |
Jul 09, 2018 | 0.2220 | 0.2250 | 0.2200 | 0.2250 | 548,719 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2210 | 0.2300 | 0.2210 | 0.2250 | 611,049 | +0.00(+0.45%) |
Jul 05, 2018 | 0.2300 | 0.2320 | 0.2200 | 0.2240 | 489,538 | -0.00(-0.22%) |
Jul 03, 2018 | 0.2245 | 0.2245 | 0.2245 | 0 | -0.00(-2.01%) | |
Jul 02, 2018 | 0.2500 | 0.2590 | 0.2231 | 0.2291 | 2,470,382 | -0.01(-4.14%) |
Jun 29, 2018 | 0.2395 | 0.2081 | 0.2390 | 4,036,357 | +0.03(+13.97%) | |
Jun 28, 2018 | 0.2210 | 0.2300 | 0.2005 | 0.2097 | 659,299 | -0.01(-2.92%) |
Jun 27, 2018 | 0.2200 | 0.2230 | 0.2159 | 0.2160 | 144,381 | -0.00(-1.77%) |
Jun 26, 2018 | 0.2275 | 0.2275 | 0.2140 | 0.2199 | 174,492 | -0.00(-1.35%) |
Jun 25, 2018 | 0.2200 | 0.2249 | 0.2133 | 0.2229 | 337,702 | +0.00(+1.32%) |
Jun 22, 2018 | 0.2200 | 0.2260 | 0.2140 | 0.2200 | 427,733 | +0.00(+0.00%) |
Jun 21, 2018 | 0.2210 | 0.2225 | 0.2120 | 0.2200 | 303,703 | +0.00(+0.00%) |
Jun 20, 2018 | 0.2142 | 0.2250 | 0.2100 | 0.2200 | 738,775 | +0.01(+4.02%) |
Jun 19, 2018 | 0.2230 | 0.2250 | 0.2102 | 0.2115 | 459,463 | -0.01(-3.68%) |
Jun 18, 2018 | 0.2355 | 0.2355 | 0.2144 | 0.2196 | 530,746 | -0.02(-6.56%) |
Jun 15, 2018 | 0.2350 | 0.2100 | 0.2350 | 622,040 | +0.01(+5.86%) | |
Jun 14, 2018 | 0.2300 | 0.2350 | 0.2210 | 0.2220 | 538,340 | -0.01(-3.48%) |
Jun 13, 2018 | 0.2330 | 0.2330 | 0.2212 | 0.2300 | 674,564 | -0.00(-1.71%) |
Jun 12, 2018 | 0.2300 | 0.2594 | 0.2200 | 0.2340 | 1,707,603 | +0.00(+1.83%) |
Jun 11, 2018 | 0.2295 | 0.2308 | 0.2250 | 0.2298 | 263,312 | +0.01(+3.14%) |
Jun 08, 2018 | 0.2300 | 0.2360 | 0.2228 | 0.2228 | 322,423 | -0.01(-3.55%) |
Jun 07, 2018 | 0.2300 | 0.2362 | 0.2260 | 0.2310 | 293,736 | +0.01(+2.21%) |
Jun 06, 2018 | 0.2260 | 0.2260 | 443,271 | -0.01(-5.04%) | ||
Jun 05, 2018 | 0.2350 | 0.2500 | 0.2350 | 0.2380 | 175,841 | -0.00(-0.83%) |
Jun 04, 2018 | 0.2510 | 0.2540 | 0.2220 | 0.2400 | 537,888 | -0.01(-5.51%) |
Jun 01, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2540 | 413,707 | -0.00(-0.39%) |
May 31, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 187,811 | +0.01(+2.00%) |
May 30, 2018 | 0.2570 | 0.2577 | 0.2465 | 0.2500 | 276,826 | +0.00(+0.00%) |
May 29, 2018 | 0.2570 | 0.2589 | 0.2500 | 0.2500 | 319,971 | -0.01(-2.72%) |
May 25, 2018 | 0.2570 | 0.2570 | 0.2570 | 0 | +0.01(+2.11%) | |
May 24, 2018 | 0.2505 | 0.2580 | 0.2400 | 0.2517 | 706,331 | -0.01(-2.86%) |
May 23, 2018 | 0.2680 | 0.2680 | 0.2500 | 0.2591 | 235,543 | -0.01(-2.23%) |
May 22, 2018 | 0.2565 | 0.2737 | 0.2565 | 0.2650 | 697,829 | +0.01(+3.84%) |
May 21, 2018 | 0.2642 | 0.2642 | 0.2503 | 0.2552 | 343,212 | +0.01(+2.08%) |
May 18, 2018 | 0.2550 | 0.2642 | 0.2444 | 0.2500 | 520,369 | +0.00(+1.05%) |
May 17, 2018 | 0.2600 | 0.2606 | 0.2275 | 0.2474 | 463,573 | +0.00(+0.98%) |
May 16, 2018 | 0.2755 | 0.2755 | 0.2350 | 0.2450 | 964,605 | -0.01(-5.51%) |
May 15, 2018 | 0.2750 | 0.2799 | 0.2593 | 0.2593 | 536,936 | -0.01(-4.88%) |
May 14, 2018 | 0.2720 | 0.2750 | 0.2550 | 0.2726 | 356,218 | +0.00(+1.11%) |
May 11, 2018 | 0.2650 | 0.2980 | 0.2501 | 0.2696 | 629,575 | -0.01(-3.37%) |
May 10, 2018 | 0.2897 | 0.2897 | 0.2660 | 0.2790 | 403,799 | +0.00(+0.00%) |
May 09, 2018 | 0.2800 | 0.2800 | 0.2504 | 0.2790 | 1,247,617 | +0.03(+11.96%) |
May 08, 2018 | 0.2400 | 0.2600 | 0.2350 | 0.2492 | 1,053,724 | -0.00(-0.56%) |
May 07, 2018 | 0.2500 | 0.2599 | 0.2315 | 0.2506 | 562,408 | +0.01(+3.77%) |
May 04, 2018 | 0.2420 | 0.2440 | 0.2254 | 0.2415 | 206,374 | +0.01(+3.07%) |
May 03, 2018 | 0.2500 | 0.2618 | 0.2230 | 0.2343 | 1,051,127 | -0.00(-1.10%) |
May 02, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2369 | 489,755 | +0.00(+0.81%) |
May 01, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2350 | 496,265 | -0.01(-2.08%) |
Apr 30, 2018 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 314,911 | +0.01(+2.13%) |
Apr 27, 2018 | 0.2500 | 0.2580 | 0.2310 | 0.2350 | 633,018 | -0.01(-3.69%) |
Apr 26, 2018 | 0.2390 | 0.2496 | 0.2300 | 0.2440 | 852,717 | +0.02(+9.42%) |
Apr 25, 2018 | 0.2300 | 0.2350 | 0.2074 | 0.2230 | 945,455 | +0.00(+1.36%) |
Apr 24, 2018 | 0.2300 | 0.2600 | 0.2050 | 0.2200 | 1,307,460 | -0.02(-7.56%) |
Apr 23, 2018 | 0.3050 | 0.3199 | 0.1900 | 0.2380 | 5,163,141 | -0.10(-30.33%) |
Apr 20, 2018 | 0.3475 | 0.3475 | 0.3344 | 0.3416 | 106,321 | +0.00(+0.41%) |
Apr 19, 2018 | 0.3500 | 0.3529 | 0.3300 | 0.3402 | 454,475 | -0.01(-2.24%) |
Apr 18, 2018 | 0.3600 | 0.3600 | 0.3401 | 0.3480 | 312,990 | -0.02(-4.53%) |
Apr 17, 2018 | 0.3540 | 0.3650 | 0.3525 | 0.3645 | 190,191 | +0.01(+3.40%) |
Apr 16, 2018 | 0.3400 | 0.3659 | 0.3400 | 0.3525 | 300,354 | -0.01(-3.66%) |
Apr 13, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3659 | 813,841 | -0.00(-0.97%) |
Apr 12, 2018 | 0.3310 | 0.3700 | 0.3310 | 0.3695 | 713,806 | +0.03(+9.19%) |
Apr 11, 2018 | 0.3319 | 0.3500 | 0.3169 | 0.3384 | 667,804 | +0.01(+3.52%) |
Apr 10, 2018 | 0.3400 | 0.3400 | 0.3150 | 0.3269 | 374,378 | +0.01(+3.22%) |
Apr 09, 2018 | 0.3218 | 0.3287 | 0.3060 | 0.3167 | 309,955 | -0.00(-0.72%) |
Apr 06, 2018 | 0.3050 | 0.3279 | 0.3050 | 0.3190 | 294,271 | +0.02(+6.33%) |
Apr 05, 2018 | 0.3465 | 0.3465 | 0.2980 | 0.3000 | 825,886 | -0.03(-9.09%) |
Apr 04, 2018 | 0.2901 | 0.3399 | 0.2901 | 0.3300 | 475,370 | +0.01(+4.07%) |
Apr 03, 2018 | 0.3178 | 0.3397 | 0.3016 | 0.3171 | 714,051 | +0.01(+2.29%) |
Apr 02, 2018 | 0.3190 | 0.3330 | 0.3000 | 0.3100 | 458,679 | -0.01(-2.64%) |
Mar 29, 2018 | 0.3184 | 0.3184 | 0.3184 | 0 | -0.00(-0.53%) | |
Mar 28, 2018 | 0.3300 | 0.3400 | 0.3132 | 0.3201 | 688,821 | -0.02(-5.85%) |
Mar 27, 2018 | 0.3700 | 0.3700 | 0.3360 | 0.3400 | 528,959 | -0.03(-7.81%) |
Mar 26, 2018 | 0.3776 | 0.3780 | 0.3560 | 0.3688 | 205,185 | -0.00(-0.19%) |
Mar 23, 2018 | 0.3770 | 0.3798 | 0.3600 | 0.3695 | 273,932 | -0.01(-1.99%) |
Mar 22, 2018 | 0.3700 | 0.4100 | 0.3700 | 0.3770 | 592,377 | +0.00(+0.64%) |
Mar 21, 2018 | 0.3690 | 0.3790 | 0.3535 | 0.3746 | 850,614 | -0.00(-0.29%) |
Mar 20, 2018 | 0.3800 | 0.3850 | 0.3551 | 0.3757 | 723,365 | -0.00(-0.95%) |
Mar 19, 2018 | 0.3787 | 0.3809 | 0.3655 | 0.3793 | 422,992 | -0.01(-2.42%) |
Mar 16, 2018 | 0.3669 | 0.3887 | 0.3522 | 0.3887 | 764,039 | +0.03(+7.32%) |
Mar 15, 2018 | 0.3610 | 0.3760 | 0.3501 | 0.3622 | 623,512 | -0.01(-2.06%) |
Mar 14, 2018 | 0.3674 | 0.3980 | 0.3429 | 0.3698 | 712,808 | -0.01(-1.91%) |
Mar 13, 2018 | 0.3956 | 0.3998 | 0.3620 | 0.3770 | 1,090,003 | -0.01(-3.33%) |
Mar 12, 2018 | 0.3890 | 0.4000 | 0.3700 | 0.3900 | 548,793 | +0.01(+2.39%) |
Mar 09, 2018 | 0.3846 | 0.4000 | 0.3576 | 0.3809 | 833,962 | +0.00(+0.55%) |
Mar 08, 2018 | 0.3900 | 0.3990 | 0.3576 | 0.3788 | 1,247,249 | -0.02(-5.30%) |
Mar 07, 2018 | 0.4280 | 0.4000 | 4,596,648 | +0.08(+25.75%) | ||
Mar 06, 2018 | 0.3080 | 0.3299 | 0.2950 | 0.3181 | 995,148 | +0.02(+6.03%) |
Mar 05, 2018 | 0.3010 | 0.3240 | 0.2828 | 0.3000 | 1,469,848 | -0.01(-3.23%) |
Mar 02, 2018 | 0.3600 | 0.3600 | 0.3020 | 0.3100 | 2,104,294 | -0.05(-12.70%) |
Mar 01, 2018 | 0.3700 | 0.3700 | 0.3300 | 0.3551 | 944,376 | -0.00(-1.36%) |
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3520 | 0.3600 | 604,406 | -0.02(-5.09%) |
Feb 27, 2018 | 0.3900 | 0.3950 | 0.3729 | 0.3793 | 518,031 | -0.02(-3.97%) |
Feb 26, 2018 | 0.3827 | 0.4090 | 0.3726 | 0.3950 | 482,966 | +0.02(+3.95%) |
Feb 23, 2018 | 0.4000 | 0.4100 | 0.3750 | 0.3800 | 1,028,429 | -0.01(-2.64%) |
Feb 22, 2018 | 0.4301 | 0.4342 | 0.3820 | 0.3903 | 1,499,292 | -0.04(-10.17%) |
Feb 21, 2018 | 0.4200 | 0.4500 | 0.4199 | 0.4345 | 756,438 | +0.01(+3.48%) |
Feb 20, 2018 | 0.4250 | 0.4350 | 0.4150 | 0.4199 | 320,768 | +0.00(+1.18%) |
Feb 16, 2018 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.00(+0.53%) | |
Feb 15, 2018 | 0.4374 | 0.4380 | 0.4010 | 0.4128 | 645,112 | -0.02(-5.08%) |
Feb 14, 2018 | 0.4400 | 0.4554 | 0.4201 | 0.4349 | 380,964 | -0.00(-1.02%) |
Feb 13, 2018 | 0.4323 | 0.4500 | 0.4099 | 0.4394 | 651,064 | +0.01(+3.15%) |
Feb 12, 2018 | 0.4200 | 0.4400 | 0.4078 | 0.4260 | 570,459 | +0.01(+2.35%) |
Feb 09, 2018 | 0.4200 | 0.4201 | 0.3810 | 0.4162 | 1,061,934 | -0.00(-0.88%) |
Feb 08, 2018 | 0.4450 | 0.4527 | 0.4000 | 0.4199 | 779,371 | -0.02(-4.57%) |
Feb 07, 2018 | 0.4000 | 0.4498 | 0.3980 | 0.4400 | 1,202,757 | +0.04(+10.55%) |
Feb 06, 2018 | 0.3980 | 0.4250 | 0.3700 | 0.3980 | 2,948,767 | -0.03(-7.42%) |
Feb 05, 2018 | 0.4450 | 0.4500 | 0.4401 | 0.4299 | 911,182 | -0.01(-2.32%) |
Feb 02, 2018 | 0.4900 | 0.4900 | 0.4400 | 0.4401 | 988,951 | -0.02(-4.93%) |
Feb 01, 2018 | 0.4926 | 0.4960 | 0.4133 | 0.4629 | 1,225,704 | -0.03(-5.74%) |
Jan 31, 2018 | 0.5132 | 0.5147 | 0.4911 | 0.4911 | 571,975 | -0.01(-2.73%) |
Jan 30, 2018 | 0.5400 | 0.5400 | 0.5005 | 0.5049 | 574,203 | -0.03(-6.41%) |
Jan 29, 2018 | 0.5486 | 0.5486 | 0.5300 | 0.5395 | 222,958 | -0.00(-0.07%) |
Jan 26, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5399 | 282,407 | +0.01(+2.08%) |
Jan 25, 2018 | 0.5329 | 0.5395 | 0.5210 | 0.5289 | 199,951 | -0.00(-0.13%) |
Jan 24, 2018 | 0.5450 | 0.5499 | 0.5120 | 0.5296 | 498,793 | -0.00(-0.21%) |
Jan 23, 2018 | 0.5600 | 0.5798 | 0.5200 | 0.5307 | 958,038 | -0.03(-5.33%) |
Jan 22, 2018 | 0.5091 | 0.5650 | 0.5091 | 0.5606 | 1,274,806 | +0.04(+7.54%) |
Jan 19, 2018 | 0.4950 | 0.5299 | 0.4950 | 0.5213 | 890,844 | +0.02(+4.87%) |
Jan 18, 2018 | 0.5057 | 0.5085 | 0.4801 | 0.4971 | 1,012,842 | -0.01(-1.43%) |
Jan 17, 2018 | 0.5167 | 0.5167 | 0.5000 | 0.5043 | 443,603 | -0.01(-1.14%) |
Jan 16, 2018 | 0.5090 | 0.5196 | 0.5000 | 0.5101 | 977,872 | -0.01(-2.75%) |
Jan 12, 2018 | 0.5245 | 0.5245 | 0.5245 | 0 | +0.00(+0.19%) | |
Jan 11, 2018 | 0.5300 | 0.5397 | 0.5100 | 0.5235 | 518,315 | -0.01(-1.19%) |
Jan 10, 2018 | 0.5300 | 0.5118 | 0.5298 | 753,622 | +0.01(+1.88%) | |
Jan 09, 2018 | 0.5230 | 0.5395 | 0.5200 | 0.5200 | 626,610 | -0.02(-3.29%) |
Jan 08, 2018 | 0.5470 | 0.5500 | 0.5180 | 0.5377 | 780,204 | +0.01(+1.51%) |
Jan 05, 2018 | 0.6000 | 0.6000 | 0.5101 | 0.5297 | 1,590,277 | -0.05(-7.86%) |
Jan 04, 2018 | 0.5477 | 0.5800 | 0.5401 | 0.5749 | 851,860 | +0.03(+6.44%) |
Jan 03, 2018 | 0.5250 | 0.5498 | 0.5200 | 0.5401 | 548,801 | +0.02(+2.90%) |
Jan 02, 2018 | 0.5017 | 0.5278 | 0.5016 | 0.5249 | 377,565 | +0.02(+3.33%) |
Dec 29, 2017 | 0.5080 | 0.5080 | 0.5080 | 0 | -0.00(-0.41%) | |
Dec 28, 2017 | 0.5200 | 0.5277 | 0.5008 | 0.5101 | 1,142,212 | -0.01(-1.90%) |
Dec 27, 2017 | 0.5722 | 0.5749 | 0.5040 | 0.5200 | 843,246 | -0.03(-4.59%) |
Dec 26, 2017 | 0.5200 | 0.5755 | 0.5200 | 0.5450 | 876,019 | +0.02(+3.71%) |
Dec 22, 2017 | 0.5200 | 0.5300 | 0.5146 | 0.5255 | 521,467 | +0.01(+1.06%) |
Dec 21, 2017 | 0.5200 | 0.5313 | 0.5200 | 0.5200 | 439,247 | +0.00(+0.00%) |
Dec 20, 2017 | 0.5480 | 0.5480 | 0.5200 | 0.5200 | 558,798 | -0.02(-3.70%) |
Dec 19, 2017 | 0.5216 | 0.5466 | 0.5200 | 0.5400 | 560,795 | +0.02(+3.63%) |
Dec 18, 2017 | 0.5346 | 0.5500 | 0.5200 | 0.5211 | 574,559 | -0.02(-3.52%) |
Dec 15, 2017 | 0.5217 | 0.5490 | 0.5200 | 0.5401 | 610,434 | +0.01(+2.70%) |
Dec 14, 2017 | 0.5200 | 0.5600 | 0.5200 | 0.5259 | 1,100,468 | +0.02(+3.12%) |
Dec 13, 2017 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 937,985 | +0.00(+0.08%) |
Dec 12, 2017 | 0.5300 | 0.5350 | 0.5050 | 0.5096 | 1,195,190 | -0.03(-4.75%) |
Dec 11, 2017 | 0.5772 | 0.5974 | 0.5250 | 0.5350 | 2,337,154 | -0.03(-6.11%) |
Dec 08, 2017 | 0.6050 | 0.6149 | 0.5600 | 0.5698 | 1,147,729 | -0.04(-6.00%) |
Dec 07, 2017 | 0.6091 | 0.6433 | 0.6050 | 0.6062 | 2,094,286 | +0.00(+0.08%) |
Dec 06, 2017 | 0.6030 | 0.6198 | 0.5872 | 0.6057 | 1,160,876 | -0.01(-2.24%) |
Dec 05, 2017 | 0.6200 | 0.6482 | 0.6036 | 0.6196 | 746,778 | -0.02(-2.59%) |
Dec 04, 2017 | 0.6600 | 0.6600 | 0.6300 | 0.6361 | 426,466 | -0.02(-3.62%) |
Dec 01, 2017 | 0.7036 | 0.7063 | 0.6447 | 0.6600 | 517,039 | -0.03(-4.82%) |
Nov 30, 2017 | 0.6800 | 0.7280 | 0.6655 | 0.6934 | 896,493 | +0.04(+6.11%) |
Nov 29, 2017 | 0.6430 | 0.6700 | 0.6400 | 0.6535 | 476,766 | +0.00(+0.54%) |
Nov 28, 2017 | 0.6400 | 0.6506 | 0.6150 | 0.6500 | 888,001 | +0.02(+3.97%) |
Nov 27, 2017 | 0.6221 | 0.6599 | 0.6221 | 0.6252 | 758,912 | -0.02(-3.82%) |
Nov 24, 2017 | 0.6433 | 0.6599 | 0.6400 | 0.6500 | 298,350 | -0.00(-0.21%) |
Nov 22, 2017 | 0.6000 | 0.6791 | 0.5500 | 0.6514 | 835,887 | +0.02(+3.66%) |
Nov 21, 2017 | 0.6600 | 0.6690 | 0.6150 | 0.6284 | 674,531 | -0.03(-4.64%) |
Nov 20, 2017 | 0.6909 | 0.6950 | 0.6100 | 0.6590 | 860,737 | -0.02(-2.54%) |
Nov 17, 2017 | 0.6780 | 0.6800 | 0.6400 | 0.6762 | 1,014,504 | -0.00(-0.57%) |
Nov 16, 2017 | 0.6900 | 0.7000 | 0.6801 | 0.6801 | 403,050 | -0.02(-2.48%) |
Nov 15, 2017 | 0.6900 | 0.7097 | 0.6800 | 0.6974 | 541,547 | +0.00(+0.19%) |
Nov 14, 2017 | 0.7060 | 0.7150 | 0.6901 | 0.6961 | 645,981 | -0.02(-2.64%) |
Nov 13, 2017 | 0.7035 | 0.7200 | 0.6901 | 0.7150 | 528,947 | -0.01(-1.49%) |
Nov 10, 2017 | 0.7110 | 0.7600 | 0.7021 | 0.7258 | 527,366 | +0.01(+0.81%) |
Nov 09, 2017 | 0.6927 | 0.7395 | 0.6856 | 0.7200 | 570,219 | +0.02(+3.58%) |
Nov 08, 2017 | 0.7186 | 0.7233 | 0.6854 | 0.6951 | 930,868 | -0.03(-3.55%) |
Nov 07, 2017 | 0.7400 | 0.7500 | 0.7100 | 0.7207 | 555,598 | -0.02(-2.61%) |
Nov 06, 2017 | 0.7900 | 0.7913 | 0.7100 | 0.7400 | 768,105 | -0.05(-5.73%) |
Nov 03, 2017 | 0.7000 | 0.8291 | 0.6900 | 0.7850 | 1,593,741 | +0.10(+13.77%) |
Nov 02, 2017 | 0.7100 | 0.7170 | 0.6799 | 0.6900 | 2,429,199 | -0.09(-11.76%) |
Nov 01, 2017 | 0.8353 | 0.8353 | 0.7756 | 0.7820 | 889,743 | -0.04(-5.21%) |
Oct 31, 2017 | 0.8100 | 0.8250 | 0.7901 | 0.8250 | 507,240 | +0.02(+2.68%) |
Oct 30, 2017 | 0.8500 | 0.7901 | 0.8035 | 538,444 | -0.03(-3.20%) | |
Oct 27, 2017 | 0.8343 | 0.8361 | 0.7700 | 0.8301 | 1,718,458 | +0.00(+0.05%) |
Oct 26, 2017 | 0.8600 | 0.8600 | 0.8200 | 0.8297 | 675,758 | -0.03(-3.00%) |
Oct 25, 2017 | 0.8800 | 0.8953 | 0.8220 | 0.8554 | 1,358,489 | -0.04(-4.46%) |
Oct 24, 2017 | 0.9280 | 0.9280 | 0.8900 | 0.8953 | 954,351 | -0.03(-3.11%) |
Oct 23, 2017 | 0.9100 | 0.9370 | 0.9100 | 0.9240 | 1,021,860 | +0.01(+0.54%) |
Oct 20, 2017 | 0.9000 | 0.9499 | 0.8850 | 0.9190 | 1,509,611 | +0.02(+2.68%) |
Oct 19, 2017 | 0.8979 | 0.9089 | 0.8801 | 0.8950 | 423,080 | -0.00(-0.54%) |
Oct 18, 2017 | 0.8856 | 0.9172 | 0.8710 | 0.8999 | 596,336 | +0.02(+2.83%) |
Oct 17, 2017 | 0.9000 | 0.9200 | 0.8750 | 0.8751 | 641,960 | -0.02(-2.75%) |
Oct 16, 2017 | 0.8841 | 0.9000 | 0.8600 | 0.8998 | 614,531 | +0.02(+2.26%) |
Oct 13, 2017 | 0.9028 | 0.9049 | 0.8619 | 0.8799 | 754,250 | -0.03(-2.77%) |
Oct 12, 2017 | 0.9045 | 0.9149 | 0.8800 | 0.9050 | 761,694 | +0.01(+0.56%) |
Oct 11, 2017 | 0.8322 | 0.9000 | 0.8322 | 0.9000 | 693,646 | +0.05(+5.88%) |
Oct 10, 2017 | 0.8476 | 0.8769 | 0.8249 | 0.8500 | 624,022 | -0.01(-1.28%) |
Oct 09, 2017 | 0.8924 | 0.9000 | 0.8200 | 0.8610 | 1,337,877 | -0.03(-3.28%) |
Oct 06, 2017 | 0.9400 | 0.9400 | 0.8900 | 0.8902 | 1,127,666 | -0.04(-4.28%) |
Oct 05, 2017 | 0.8700 | 0.9395 | 0.8700 | 0.9300 | 1,058,862 | +0.03(+3.33%) |
Oct 04, 2017 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 641,680 | -0.03(-3.23%) |
Oct 03, 2017 | 0.9357 | 0.9474 | 0.9000 | 0.9300 | 1,098,417 | +0.00(+0.28%) |
Oct 02, 2017 | 0.9204 | 0.9557 | 0.9201 | 0.9274 | 865,133 | -0.01(-0.61%) |
Sep 29, 2017 | 0.9350 | 0.9399 | 0.9001 | 0.9331 | 1,360,302 | -0.01(-1.36%) |
Sep 28, 2017 | 0.9550 | 0.9550 | 0.9084 | 0.9460 | 1,298,645 | -0.01(-0.79%) |
Sep 27, 2017 | 0.9670 | 0.9535 | 2,452,708 | +0.01(+0.94%) | ||
Sep 26, 2017 | 1.000 | 1.007 | 0.9300 | 0.9446 | 1,485,628 | -0.05(-4.88%) |
Sep 25, 2017 | 1.000 | 1.050 | 0.9800 | 0.9931 | 1,841,295 | +0.01(+1.14%) |
Sep 22, 2017 | 0.9800 | 0.9895 | 0.9601 | 0.9819 | 971,740 | +0.02(+1.98%) |
Sep 21, 2017 | 0.9420 | 0.9999 | 0.9125 | 0.9628 | 1,795,782 | +0.00(+0.29%) |
Sep 20, 2017 | 1.010 | 1.020 | 0.9500 | 0.9600 | 2,772,517 | -0.05(-4.95%) |
Sep 19, 2017 | 1.050 | 1.050 | 0.9512 | 1.010 | 3,925,508 | +0.05(+5.21%) |
Sep 18, 2017 | 0.9280 | 0.9800 | 0.8900 | 0.9600 | 4,524,677 | +0.09(+10.34%) |
Sep 15, 2017 | 0.8108 | 0.9300 | 0.8100 | 0.8700 | 4,667,505 | +0.06(+7.69%) |
Sep 14, 2017 | 0.7900 | 0.8190 | 0.7825 | 0.8079 | 1,001,149 | +0.02(+1.93%) |
Sep 13, 2017 | 0.8000 | 0.8299 | 0.7810 | 0.7926 | 1,195,144 | -0.01(-0.85%) |
Sep 12, 2017 | 0.8300 | 0.8499 | 0.7300 | 0.7994 | 3,384,235 | -0.05(-5.62%) |
Sep 11, 2017 | 0.8100 | 0.8900 | 0.8100 | 0.8470 | 3,841,390 | +0.06(+7.22%) |
Sep 08, 2017 | 0.7400 | 0.7964 | 0.7292 | 0.7900 | 2,867,643 | +0.06(+8.26%) |
Sep 07, 2017 | 0.7200 | 0.7300 | 0.7000 | 0.7297 | 987,268 | +0.03(+4.24%) |
Sep 06, 2017 | 0.7150 | 0.7150 | 0.6500 | 0.7000 | 1,478,423 | +0.00(+0.49%) |
Sep 05, 2017 | 0.7500 | 0.7500 | 0.6700 | 0.6966 | 2,114,299 | -0.05(-7.12%) |