Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.890 | 2.890 | 2.310 | 2.530 | 2,589,952 | -0.29(-10.28%) |
Oct 30, 2019 | 3.000 | 3.050 | 2.800 | 2.820 | 2,956,194 | -0.11(-3.75%) |
Oct 29, 2019 | 3.000 | 3.050 | 2.800 | 2.930 | 1,665,870 | -0.11(-3.62%) |
Oct 28, 2019 | 3.250 | 3.280 | 2.960 | 3.040 | 2,079,679 | -0.16(-5.00%) |
Oct 25, 2019 | 3.350 | 3.380 | 3.200 | 3.200 | 1,061,700 | -0.18(-5.33%) |
Oct 24, 2019 | 3.420 | 3.430 | 3.250 | 3.380 | 1,007,117 | +0.05(+1.50%) |
Oct 23, 2019 | 3.290 | 3.390 | 3.200 | 3.330 | 1,139,287 | +0.04(+1.22%) |
Oct 22, 2019 | 3.490 | 3.500 | 3.260 | 3.290 | 1,192,132 | -0.18(-5.19%) |
Oct 21, 2019 | 3.490 | 3.560 | 3.360 | 3.470 | 702,906 | +0.00(+0.00%) |
Oct 18, 2019 | 3.620 | 3.715 | 3.450 | 3.470 | 1,105,500 | -0.16(-4.41%) |
Oct 17, 2019 | 3.690 | 3.700 | 3.550 | 3.630 | 885,632 | -0.01(-0.27%) |
Oct 16, 2019 | 3.480 | 3.770 | 3.430 | 3.640 | 1,451,380 | +0.16(+4.60%) |
Oct 15, 2019 | 3.590 | 3.630 | 3.410 | 3.480 | 1,007,178 | -0.17(-4.66%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.530 | 3.650 | 817,238 | -0.05(-1.35%) |
Oct 11, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 800,200 | +0.01(+0.27%) |
Oct 10, 2019 | 3.650 | 3.730 | 3.600 | 3.690 | 921,095 | +0.04(+1.10%) |
Oct 09, 2019 | 3.610 | 3.720 | 3.580 | 3.650 | 1,065,987 | +0.10(+2.82%) |
Oct 08, 2019 | 3.690 | 3.770 | 3.520 | 3.550 | 2,990,802 | +0.07(+2.01%) |
Oct 07, 2019 | 3.440 | 3.520 | 3.120 | 3.480 | 1,198,109 | +0.01(+0.29%) |
Oct 04, 2019 | 3.440 | 3.500 | 3.380 | 3.470 | 638,200 | +0.02(+0.58%) |
Oct 03, 2019 | 3.360 | 3.500 | 3.300 | 3.450 | 787,070 | +0.00(+0.00%) |
Oct 02, 2019 | 3.440 | 3.540 | 3.220 | 3.450 | 1,197,654 | -0.03(-0.86%) |
Oct 01, 2019 | 3.500 | 3.740 | 3.420 | 3.480 | 1,433,818 | -0.02(-0.57%) |
Sep 30, 2019 | 3.510 | 3.560 | 3.370 | 3.500 | 1,080,411 | -0.04(-1.13%) |
Sep 27, 2019 | 3.350 | 3.570 | 3.350 | 3.540 | 3,708,400 | +0.17(+5.04%) |
Sep 26, 2019 | 3.340 | 3.450 | 3.280 | 3.370 | 1,058,085 | +0.02(+0.60%) |
Sep 25, 2019 | 3.250 | 3.390 | 3.250 | 3.350 | 1,232,559 | +0.13(+4.04%) |
Sep 24, 2019 | 3.410 | 3.430 | 3.130 | 3.220 | 1,100,373 | -0.17(-5.01%) |
Sep 23, 2019 | 3.220 | 3.500 | 3.160 | 3.390 | 2,051,852 | +0.14(+4.31%) |
Sep 20, 2019 | 3.060 | 3.250 | 3.020 | 3.250 | 1,261,600 | +0.19(+6.21%) |
Sep 19, 2019 | 3.150 | 3.200 | 3.020 | 3.060 | 1,203,431 | -0.08(-2.55%) |
Sep 18, 2019 | 3.290 | 3.300 | 3.070 | 3.140 | 1,295,333 | -0.19(-5.71%) |
Sep 17, 2019 | 3.460 | 3.470 | 3.130 | 3.330 | 1,638,510 | -0.03(-0.89%) |
Sep 16, 2019 | 3.140 | 3.400 | 3.100 | 3.360 | 2,442,127 | +0.24(+7.69%) |
Sep 13, 2019 | 2.900 | 3.220 | 2.710 | 3.120 | 3,517,700 | +0.15(+5.05%) |
Sep 12, 2019 | 3.040 | 3.090 | 2.900 | 2.970 | 2,033,883 | -0.09(-2.94%) |
Sep 11, 2019 | 3.180 | 3.200 | 3.020 | 3.060 | 2,216,966 | -0.10(-3.16%) |
Sep 10, 2019 | 3.140 | 3.240 | 3.020 | 3.160 | 1,355,568 | +0.06(+1.94%) |
Sep 09, 2019 | 3.200 | 3.390 | 3.010 | 3.100 | 3,422,114 | -0.29(-8.55%) |
Sep 06, 2019 | 3.710 | 3.770 | 3.343 | 3.390 | 2,705,500 | -0.31(-8.38%) |
Sep 05, 2019 | 3.730 | 3.820 | 3.620 | 3.700 | 1,499,629 | +0.07(+1.93%) |
Sep 04, 2019 | 3.800 | 3.830 | 3.380 | 3.630 | 4,263,817 | -0.40(-9.93%) |
Sep 03, 2019 | 4.170 | 4.210 | 3.700 | 4.030 | 1,911,407 | -0.18(-4.28%) |
Aug 30, 2019 | 4.320 | 4.355 | 4.050 | 4.210 | 1,809,000 | -0.05(-1.17%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.250 | 4.260 | 1,345,879 | +0.02(+0.47%) |
Aug 28, 2019 | 4.450 | 4.600 | 4.040 | 4.240 | 3,078,926 | -0.25(-5.57%) |
Aug 27, 2019 | 4.280 | 4.580 | 4.250 | 4.490 | 3,241,669 | +0.23(+5.40%) |
Aug 26, 2019 | 4.070 | 4.340 | 3.980 | 4.260 | 2,528,199 | +0.17(+4.16%) |
Aug 23, 2019 | 4.090 | 4.180 | 3.950 | 4.090 | 2,012,800 | -0.04(-0.97%) |
Aug 22, 2019 | 4.160 | 4.270 | 3.950 | 4.130 | 2,791,611 | -0.03(-0.72%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.640 | 4.160 | 9,252,487 | +0.52(+14.29%) |
Aug 20, 2019 | 3.650 | 3.710 | 3.500 | 3.640 | 1,411,098 | -0.01(-0.27%) |
Aug 19, 2019 | 3.700 | 3.780 | 3.530 | 3.650 | 2,363,603 | +0.02(+0.55%) |
Aug 16, 2019 | 3.410 | 3.720 | 3.410 | 3.630 | 3,525,500 | +0.22(+6.45%) |
Aug 15, 2019 | 3.260 | 3.470 | 3.250 | 3.410 | 1,389,655 | +0.04(+1.19%) |
Aug 14, 2019 | 3.380 | 3.580 | 3.290 | 3.370 | 1,979,182 | +0.06(+1.81%) |
Aug 13, 2019 | 3.150 | 3.440 | 3.040 | 3.310 | 2,543,912 | +0.12(+3.76%) |
Aug 12, 2019 | 3.250 | 3.330 | 3.030 | 3.190 | 2,355,379 | -0.19(-5.62%) |
Aug 09, 2019 | 3.440 | 3.640 | 3.320 | 3.380 | 1,943,300 | -0.09(-2.59%) |
Aug 08, 2019 | 3.350 | 3.830 | 3.300 | 3.470 | 4,470,940 | -0.05(-1.42%) |
Aug 07, 2019 | 3.090 | 3.750 | 2.870 | 3.520 | 5,197,553 | +0.35(+11.04%) |
Aug 06, 2019 | 3.510 | 3.760 | 2.580 | 3.170 | 12,426,417 | -0.82(-20.55%) |
Aug 05, 2019 | 3.790 | 4.090 | 3.760 | 3.990 | 4,081,121 | -0.02(-0.50%) |
Aug 02, 2019 | 3.210 | 4.130 | 3.050 | 4.010 | 11,082,700 | -0.05(-1.23%) |
Aug 01, 2019 | 5.040 | 5.050 | 3.390 | 4.060 | 11,094,920 | -1.16(-22.22%) |
Jul 31, 2019 | 4.650 | 5.370 | 4.620 | 5.220 | 13,936,963 | +0.70(+15.49%) |
Jul 30, 2019 | 4.280 | 4.590 | 4.160 | 4.520 | 4,454,130 | +0.31(+7.36%) |
Jul 29, 2019 | 4.050 | 4.310 | 4.020 | 4.210 | 2,963,214 | +0.20(+4.99%) |
Jul 26, 2019 | 3.910 | 4.030 | 3.800 | 4.010 | 1,604,200 | +0.06(+1.52%) |
Jul 25, 2019 | 4.070 | 4.350 | 3.750 | 3.950 | 6,217,725 | -0.04(-1.00%) |
Jul 24, 2019 | 3.620 | 4.140 | 3.600 | 3.990 | 6,250,793 | +0.44(+12.39%) |
Jul 23, 2019 | 3.550 | 3.610 | 3.450 | 3.550 | 1,099,490 | +0.00(+0.00%) |
Jul 22, 2019 | 3.460 | 3.600 | 3.300 | 3.550 | 1,804,603 | +0.10(+2.90%) |
Jul 19, 2019 | 3.720 | 3.730 | 3.430 | 3.450 | 2,122,100 | -0.22(-5.99%) |
Jul 18, 2019 | 3.690 | 3.770 | 3.600 | 3.670 | 1,153,413 | +0.00(+0.00%) |
Jul 17, 2019 | 3.700 | 3.980 | 3.580 | 3.670 | 2,666,234 | -0.02(-0.54%) |
Jul 16, 2019 | 3.820 | 3.870 | 3.560 | 3.690 | 3,502,350 | -0.20(-5.14%) |
Jul 15, 2019 | 3.420 | 4.140 | 3.400 | 3.890 | 7,440,217 | +0.40(+11.46%) |
Jul 12, 2019 | 3.330 | 3.620 | 3.160 | 3.490 | 4,481,000 | +0.17(+5.12%) |
Jul 11, 2019 | 3.200 | 3.320 | 3.030 | 3.320 | 3,274,272 | +0.17(+5.40%) |
Jul 10, 2019 | 2.990 | 3.160 | 2.990 | 3.150 | 2,291,235 | +0.15(+5.00%) |
Jul 09, 2019 | 2.790 | 3.060 | 2.780 | 3.000 | 2,984,469 | +0.16(+5.63%) |
Jul 08, 2019 | 2.780 | 2.880 | 2.730 | 2.840 | 750,784 | +0.04(+1.43%) |
Jul 05, 2019 | 2.800 | 2.840 | 2.720 | 2.800 | 699,800 | +0.00(+0.00%) |
Jul 03, 2019 | 2.750 | 2.800 | 2.610 | 2.800 | 1,236,700 | +0.05(+1.82%) |
Jul 02, 2019 | 2.940 | 2.970 | 2.720 | 2.750 | 1,990,686 | -0.15(-5.01%) |
Jul 01, 2019 | 3.000 | 3.050 | 2.850 | 2.895 | 1,676,876 | -0.04(-1.53%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.810 | 2.940 | 3,425,400 | +0.10(+3.52%) |
Jun 27, 2019 | 2.820 | 3.220 | 2.750 | 2.840 | 5,428,282 | -0.08(-2.74%) |
Jun 26, 2019 | 2.950 | 3.000 | 2.770 | 2.920 | 4,884,018 | +0.07(+2.46%) |
Jun 25, 2019 | 2.730 | 2.910 | 2.520 | 2.850 | 3,732,661 | +0.21(+7.95%) |
Jun 24, 2019 | 2.660 | 2.790 | 2.550 | 2.640 | 2,402,299 | -0.09(-3.30%) |
Jun 21, 2019 | 2.400 | 2.740 | 2.350 | 2.730 | 6,068,600 | +0.41(+17.67%) |
Jun 20, 2019 | 2.150 | 2.400 | 2.150 | 2.320 | 2,436,995 | +0.16(+7.41%) |
Jun 19, 2019 | 2.330 | 2.330 | 2.140 | 2.160 | 1,930,741 | -0.19(-8.09%) |
Jun 18, 2019 | 2.420 | 2.460 | 2.290 | 2.350 | 1,398,065 | -0.07(-2.89%) |
Jun 17, 2019 | 2.570 | 2.640 | 2.360 | 2.420 | 2,124,507 | -0.11(-4.35%) |
Jun 14, 2019 | 2.400 | 2.580 | 2.390 | 2.530 | 2,364,300 | +0.13(+5.42%) |
Jun 13, 2019 | 2.360 | 2.640 | 2.300 | 2.400 | 2,865,204 | -0.03(-1.23%) |
Jun 12, 2019 | 2.520 | 2.520 | 2.320 | 2.430 | 2,486,635 | -0.16(-6.18%) |
Jun 11, 2019 | 2.850 | 2.930 | 2.460 | 2.590 | 4,846,359 | -0.26(-9.12%) |
Jun 10, 2019 | 2.430 | 2.970 | 2.260 | 2.850 | 13,745,388 | +0.57(+25.00%) |
Jun 07, 2019 | 2.050 | 2.400 | 2.040 | 2.280 | 8,317,100 | +0.20(+9.62%) |
Jun 06, 2019 | 2.120 | 2.550 | 2.010 | 2.080 | 14,693,608 | -0.08(-3.70%) |
Jun 05, 2019 | 1.730 | 2.460 | 1.670 | 2.160 | 17,845,520 | +0.43(+24.86%) |
Jun 04, 2019 | 1.650 | 1.900 | 1.610 | 1.730 | 4,791,618 | +0.02(+1.17%) |
Jun 03, 2019 | 1.440 | 1.800 | 1.410 | 1.710 | 4,635,862 | +0.26(+17.93%) |
May 31, 2019 | 1.570 | 1.600 | 1.440 | 1.450 | 2,210,700 | -0.15(-9.38%) |
May 30, 2019 | 1.730 | 1.840 | 1.560 | 1.600 | 4,247,066 | -0.13(-7.51%) |
May 29, 2019 | 1.640 | 1.780 | 1.620 | 1.730 | 3,136,157 | +0.00(+0.00%) |
May 28, 2019 | 1.600 | 1.800 | 1.530 | 1.730 | 4,950,814 | +0.13(+8.12%) |
May 24, 2019 | 1.580 | 1.630 | 1.450 | 1.600 | 4,514,800 | +0.16(+11.11%) |
May 23, 2019 | 1.540 | 1.560 | 1.420 | 1.440 | 2,288,071 | -0.15(-9.43%) |
May 22, 2019 | 1.820 | 1.850 | 1.540 | 1.590 | 4,426,484 | -0.11(-6.47%) |
May 21, 2019 | 1.390 | 1.760 | 1.250 | 1.700 | 6,528,962 | +0.30(+21.43%) |
May 20, 2019 | 1.450 | 1.490 | 1.360 | 1.400 | 1,609,634 | -0.08(-5.41%) |
May 17, 2019 | 1.580 | 1.630 | 1.460 | 1.480 | 2,171,900 | -0.03(-1.99%) |
May 16, 2019 | 1.950 | 1.950 | 1.460 | 1.510 | 5,735,615 | -0.45(-22.96%) |
May 15, 2019 | 1.890 | 2.070 | 1.830 | 1.960 | 4,212,096 | +0.01(+0.51%) |
May 14, 2019 | 2.100 | 2.240 | 1.860 | 1.950 | 5,029,452 | -0.14(-6.70%) |
May 13, 2019 | 1.770 | 2.330 | 1.750 | 2.090 | 11,690,581 | +0.27(+14.84%) |
May 10, 2019 | 1.820 | 2.250 | 1.700 | 1.820 | 10,778,200 | -0.23(-11.22%) |
May 09, 2019 | 2.910 | 3.270 | 1.860 | 2.050 | 38,334,140 | -0.60(-22.64%) |
May 08, 2019 | 0.8200 | 2.780 | 0.8200 | 2.650 | 49,420,372 | +1.81(+215.48%) |
May 07, 2019 | 0.8900 | 0.9000 | 0.8100 | 0.8400 | 189,241 | -0.04(-4.55%) |
May 06, 2019 | 0.9200 | 0.9200 | 0.8600 | 0.8800 | 298,635 | -0.06(-6.38%) |
May 03, 2019 | 0.9400 | 0.9700 | 0.8840 | 0.9400 | 375,100 | +0.01(+0.86%) |
May 02, 2019 | 0.9000 | 0.9320 | 0.8700 | 0.9320 | 493,083 | +0.05(+5.91%) |
May 01, 2019 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 451,664 | +0.05(+6.02%) |
Apr 30, 2019 | 0.8700 | 0.9000 | 0.8000 | 0.8300 | 463,654 | +0.01(+0.65%) |
Apr 29, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8246 | 346,703 | -0.05(-5.21%) |
Apr 26, 2019 | 0.7500 | 0.9500 | 0.7401 | 0.8699 | 558,100 | +0.13(+17.55%) |
Apr 25, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 267,141 | +0.04(+5.71%) |
Apr 24, 2019 | 0.6300 | 0.7200 | 0.6200 | 0.7000 | 285,339 | +0.07(+11.11%) |
Apr 23, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.6300 | 376,579 | +0.08(+14.55%) |
Apr 22, 2019 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 150,175 | -0.01(-1.79%) |
Apr 18, 2019 | 0.5400 | 0.5800 | 0.5202 | 0.5600 | 435,000 | +0.05(+9.57%) |
Apr 17, 2019 | 0.6376 | 0.6411 | 0.5022 | 0.5111 | 891,654 | -0.13(-19.89%) |
Apr 16, 2019 | 0.6223 | 0.6517 | 0.6000 | 0.6380 | 494,278 | +0.01(+2.00%) |
Apr 15, 2019 | 0.6569 | 0.6569 | 0.6065 | 0.6255 | 358,216 | -0.03(-4.78%) |
Apr 12, 2019 | 0.6112 | 0.6569 | 0.6005 | 0.6569 | 158,600 | +0.05(+7.41%) |
Apr 11, 2019 | 0.6100 | 0.6499 | 0.6000 | 0.6116 | 195,729 | +0.01(+1.75%) |
Apr 10, 2019 | 0.6155 | 0.6179 | 0.6000 | 0.6011 | 77,759 | -0.02(-2.99%) |
Apr 09, 2019 | 0.6200 | 0.6232 | 0.6000 | 0.6196 | 175,253 | +0.00(+0.26%) |
Apr 08, 2019 | 0.6300 | 0.6700 | 0.6100 | 0.6180 | 169,218 | -0.00(-0.56%) |
Apr 05, 2019 | 0.6800 | 0.7101 | 0.6200 | 0.6215 | 312,600 | -0.05(-7.38%) |
Apr 04, 2019 | 0.6450 | 0.7280 | 0.6450 | 0.6710 | 1,222,836 | +0.04(+6.51%) |
Apr 03, 2019 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 152,725 | -0.03(-4.57%) |
Apr 02, 2019 | 0.6500 | 0.6840 | 0.6200 | 0.6602 | 97,792 | +0.00(+0.33%) |
Apr 01, 2019 | 0.6168 | 0.6608 | 0.6100 | 0.6580 | 113,173 | +0.04(+6.99%) |
Mar 29, 2019 | 0.6100 | 0.6500 | 0.5990 | 0.6150 | 206,000 | -0.02(-2.38%) |
Mar 28, 2019 | 0.6900 | 0.6900 | 0.5800 | 0.6300 | 290,767 | -0.06(-9.20%) |
Mar 27, 2019 | 0.7223 | 0.7390 | 0.5820 | 0.6938 | 569,851 | -0.05(-6.27%) |
Mar 26, 2019 | 0.7622 | 0.7679 | 0.7200 | 0.7402 | 176,706 | -0.02(-3.24%) |
Mar 25, 2019 | 0.7600 | 0.7900 | 0.7400 | 0.7650 | 82,359 | -0.00(-0.13%) |
Mar 22, 2019 | 0.7500 | 0.7899 | 0.7200 | 0.7660 | 156,000 | +0.01(+1.67%) |
Mar 21, 2019 | 0.7950 | 0.7950 | 0.7500 | 0.7534 | 125,271 | -0.04(-5.20%) |
Mar 20, 2019 | 0.7700 | 0.7950 | 0.7600 | 0.7947 | 52,382 | +0.02(+3.21%) |
Mar 19, 2019 | 0.7559 | 0.8399 | 0.7500 | 0.7700 | 252,676 | +0.02(+2.67%) |
Mar 18, 2019 | 0.8500 | 0.8600 | 0.7000 | 0.7500 | 468,849 | -0.11(-13.01%) |
Mar 15, 2019 | 0.9000 | 0.9099 | 0.8530 | 0.8622 | 253,600 | -0.02(-2.69%) |
Mar 14, 2019 | 0.9000 | 0.9150 | 0.8700 | 0.8860 | 201,979 | +0.01(+0.70%) |
Mar 13, 2019 | 0.9021 | 0.9050 | 0.8500 | 0.8798 | 361,880 | -0.03(-2.78%) |
Mar 12, 2019 | 0.9000 | 0.9456 | 0.9000 | 0.9050 | 101,829 | -0.02(-1.63%) |
Mar 11, 2019 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | 215,542 | +0.01(+1.43%) |
Mar 08, 2019 | 0.9300 | 0.9500 | 0.8800 | 0.9070 | 88,500 | -0.03(-3.51%) |
Mar 07, 2019 | 0.9200 | 0.9650 | 0.8600 | 0.9400 | 367,176 | +0.02(+2.17%) |
Mar 06, 2019 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 156,430 | -0.04(-4.17%) |
Mar 05, 2019 | 0.9500 | 0.9646 | 0.9500 | 0.9600 | 70,418 | +0.02(+2.13%) |
Mar 04, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 72,737 | +0.00(+0.00%) |
Mar 01, 2019 | 0.9600 | 0.9800 | 0.9200 | 0.9400 | 194,900 | -0.02(-2.08%) |
Feb 28, 2019 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 128,562 | -0.02(-2.04%) |
Feb 27, 2019 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 96,275 | +0.01(+0.51%) |
Feb 26, 2019 | 0.9800 | 0.9800 | 0.9600 | 0.9750 | 151,676 | -0.01(-0.51%) |
Feb 25, 2019 | 1.000 | 1.006 | 0.9600 | 0.9800 | 155,383 | +0.01(+1.03%) |
Feb 22, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9700 | 120,700 | +0.02(+1.78%) |
Feb 21, 2019 | 0.9900 | 0.9900 | 0.9508 | 0.9530 | 135,100 | -0.04(-3.74%) |
Feb 20, 2019 | 1.010 | 1.050 | 0.9700 | 0.9900 | 287,098 | -0.01(-1.00%) |
Feb 19, 2019 | 1.000 | 1.050 | 0.9900 | 1.000 | 783,744 | +0.02(+2.04%) |
Feb 15, 2019 | 1.050 | 1.070 | 0.9200 | 0.9800 | 918,500 | -0.02(-2.00%) |
Feb 14, 2019 | 1.060 | 1.160 | 1.000 | 1.000 | 3,030,808 | +0.00(+0.00%) |
Feb 13, 2019 | 0.9300 | 1.050 | 0.9300 | 1.000 | 1,709,095 | +0.07(+7.53%) |
Feb 12, 2019 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 86,954 | +0.01(+1.09%) |
Feb 11, 2019 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 137,966 | -0.03(-3.16%) |
Feb 08, 2019 | 0.9500 | 0.9800 | 0.9300 | 0.9500 | 60,700 | +0.01(+1.06%) |
Feb 07, 2019 | 0.9826 | 0.9872 | 0.9300 | 0.9400 | 137,121 | -0.06(-6.00%) |
Feb 06, 2019 | 1.000 | 1.020 | 0.9700 | 1.000 | 202,884 | +0.00(+0.00%) |
Feb 05, 2019 | 1.020 | 1.020 | 0.9800 | 1.000 | 112,819 | +0.00(+0.03%) |
Feb 04, 2019 | 1.000 | 1.080 | 0.9700 | 0.9997 | 430,070 | +0.03(+3.06%) |
Feb 01, 2019 | 0.9200 | 1.030 | 0.9200 | 0.9700 | 195,700 | +0.06(+6.71%) |
Jan 31, 2019 | 0.8738 | 0.9298 | 0.8700 | 0.9090 | 126,210 | +0.04(+4.48%) |
Jan 30, 2019 | 0.8625 | 0.9063 | 0.8500 | 0.8700 | 125,732 | +0.03(+3.57%) |
Jan 29, 2019 | 0.8591 | 0.8845 | 0.8200 | 0.8400 | 131,993 | -0.01(-0.59%) |
Jan 28, 2019 | 0.8600 | 0.9499 | 0.8200 | 0.8450 | 202,560 | -0.06(-6.63%) |
Jan 25, 2019 | 0.9120 | 0.9600 | 0.8800 | 0.9050 | 303,800 | -0.01(-0.55%) |
Jan 24, 2019 | 0.9000 | 0.9700 | 0.8500 | 0.9100 | 140,798 | -0.02(-2.15%) |
Jan 23, 2019 | 1.000 | 1.060 | 0.8600 | 0.9300 | 455,710 | -0.08(-7.92%) |
Jan 22, 2019 | 1.000 | 1.060 | 1.000 | 1.010 | 449,114 | +0.01(+1.00%) |
Jan 18, 2019 | 0.9000 | 1.120 | 0.8500 | 1.000 | 1,713,900 | +0.13(+14.94%) |
Jan 17, 2019 | 0.8600 | 0.9000 | 0.8201 | 0.8700 | 256,378 | +0.03(+3.57%) |
Jan 16, 2019 | 0.8400 | 0.8530 | 0.8000 | 0.8400 | 197,283 | +0.02(+2.44%) |
Jan 15, 2019 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 267,572 | +0.05(+6.40%) |
Jan 14, 2019 | 0.8000 | 0.8199 | 0.7500 | 0.7707 | 505,614 | -0.01(-1.19%) |
Jan 11, 2019 | 0.7100 | 0.7900 | 0.6900 | 0.7800 | 195,700 | +0.07(+9.86%) |
Jan 10, 2019 | 0.7315 | 0.7423 | 0.7031 | 0.7100 | 98,841 | -0.03(-4.05%) |
Jan 09, 2019 | 0.7700 | 0.7790 | 0.7400 | 0.7400 | 111,321 | -0.02(-2.12%) |
Jan 08, 2019 | 0.7900 | 0.7900 | 0.7400 | 0.7560 | 151,222 | -0.02(-3.08%) |
Jan 07, 2019 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 124,199 | -0.01(-1.27%) |
Jan 04, 2019 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 452,500 | +0.10(+14.49%) |
Jan 03, 2019 | 0.6700 | 0.7300 | 0.6600 | 0.6900 | 322,998 | +0.04(+6.15%) |
Jan 02, 2019 | 0.5700 | 0.7100 | 0.5500 | 0.6500 | 535,121 | +0.12(+23.11%) |
Dec 31, 2018 | 0.5800 | 0.5850 | 0.4700 | 0.5280 | 385,100 | +0.03(+5.60%) |
Dec 28, 2018 | 0.5000 | 0.6000 | 0.5000 | 0.5000 | 365,500 | -0.02(-3.85%) |
Dec 27, 2018 | 0.4500 | 0.5499 | 0.4331 | 0.5200 | 249,363 | -0.00(-0.38%) |
Dec 26, 2018 | 0.5800 | 0.5900 | 0.5120 | 0.5220 | 193,808 | -0.08(-13.00%) |
Dec 24, 2018 | 0.6300 | 0.6500 | 0.5600 | 0.6000 | 303,300 | +0.00(+0.00%) |
Dec 21, 2018 | 0.6200 | 0.6500 | 0.5500 | 0.6000 | 343,300 | +0.03(+5.24%) |
Dec 20, 2018 | 0.4900 | 0.6900 | 0.4800 | 0.5701 | 652,843 | +0.12(+25.85%) |
Dec 19, 2018 | 0.4300 | 0.5000 | 0.4100 | 0.4530 | 186,767 | +0.02(+5.35%) |
Dec 18, 2018 | 0.4700 | 0.5079 | 0.3700 | 0.4300 | 822,288 | -0.08(-15.19%) |
Dec 17, 2018 | 0.5200 | 0.5400 | 0.4644 | 0.5070 | 406,734 | -0.00(-0.59%) |
Dec 14, 2018 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 178,100 | +0.00(+0.59%) |
Dec 13, 2018 | 0.5300 | 0.5625 | 0.5006 | 0.5070 | 111,086 | -0.01(-2.52%) |
Dec 12, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5201 | 157,510 | +0.01(+2.58%) |
Dec 11, 2018 | 0.5100 | 0.5350 | 0.5050 | 0.5070 | 212,889 | -0.00(-0.59%) |
Dec 10, 2018 | 0.5373 | 0.5600 | 0.5001 | 0.5100 | 185,172 | -0.03(-5.56%) |
Dec 07, 2018 | 0.5610 | 0.5750 | 0.5300 | 0.5400 | 181,800 | -0.01(-1.10%) |
Dec 06, 2018 | 0.6200 | 0.6244 | 0.5301 | 0.5460 | 363,095 | -0.00(-0.73%) |
Dec 04, 2018 | 0.6700 | 0.6700 | 0.5100 | 0.5500 | 518,200 | -0.08(-13.37%) |
Dec 03, 2018 | 0.7452 | 0.7452 | 0.6031 | 0.6349 | 360,116 | -0.08(-10.58%) |
Nov 30, 2018 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 168,200 | -0.02(-2.78%) |
Nov 29, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7303 | 145,342 | +0.01(+1.43%) |
Nov 28, 2018 | 0.8200 | 0.8200 | 0.7100 | 0.7200 | 232,052 | -0.07(-8.62%) |
Nov 27, 2018 | 0.8100 | 0.8400 | 0.7504 | 0.7879 | 610,812 | +0.01(+1.01%) |
Nov 26, 2018 | 0.8400 | 0.8400 | 0.7400 | 0.7800 | 149,887 | -0.05(-6.02%) |
Nov 23, 2018 | 0.7900 | 0.8300 | 0.7300 | 0.8300 | 45,000 | +0.05(+5.84%) |
Nov 21, 2018 | 0.7842 | 0.7842 | 0.7842 | 0 | +0.04(+4.97%) | |
Nov 20, 2018 | 0.7800 | 0.7950 | 0.7100 | 0.7471 | 65,727 | -0.01(-0.93%) |
Nov 19, 2018 | 0.7500 | 0.8000 | 0.7116 | 0.7541 | 269,448 | -0.03(-3.32%) |
Nov 16, 2018 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 116,700 | -0.06(-7.69%) |
Nov 15, 2018 | 0.8500 | 0.8700 | 0.8100 | 0.8450 | 178,472 | +0.01(+1.76%) |
Nov 14, 2018 | 0.8800 | 0.8800 | 0.7801 | 0.8304 | 92,723 | -0.03(-3.61%) |
Nov 13, 2018 | 0.8207 | 0.8700 | 0.8000 | 0.8615 | 68,193 | +0.04(+4.96%) |
Nov 12, 2018 | 0.9000 | 0.9000 | 0.8200 | 0.8208 | 81,626 | -0.07(-7.78%) |
Nov 09, 2018 | 0.8200 | 0.9000 | 0.8200 | 0.8900 | 181,400 | +0.08(+9.58%) |
Nov 08, 2018 | 0.9000 | 0.9000 | 0.7823 | 0.8122 | 143,324 | +0.07(+9.01%) |
Nov 07, 2018 | 0.8500 | 0.8700 | 0.7000 | 0.7451 | 472,887 | -0.08(-9.68%) |
Nov 06, 2018 | 0.9000 | 0.9125 | 0.8200 | 0.8250 | 238,121 | -0.04(-4.95%) |
Nov 05, 2018 | 0.8489 | 0.9400 | 0.8200 | 0.8680 | 317,548 | +0.03(+3.33%) |
Nov 02, 2018 | 0.8300 | 0.8600 | 0.8000 | 0.8400 | 262,500 | +0.04(+4.48%) |