날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2017-11-25 | $8.20 | $0.2495000 | $8.76 | $0.2207000 |
2017-11-26 | $0.2495000 | $0.3261000 | $0.3261000 | $0.2565000 |
2017-11-27 | $0.3261000 | $0.2687000 | $0.3406000 | $0.2687000 |
2017-11-28 | $0.2687000 | $0.2482000 | $0.2971000 | $0.2482000 |
2017-11-29 | $0.2482000 | $0.3787000 | $0.3822000 | $0.2465000 |
2017-11-30 | $0.3791000 | $0.1791000 | $0.3829000 | $0.1791000 |
2017-12-01 | $0.1791000 | $0.2607000 | $0.2607000 | $0.1956000 |
2017-12-02 | $0.2607000 | $0.2619000 | $0.2619000 | $0.2619000 |
2017-12-03 | $0.2619000 | $0.1914000 | $0.3486000 | $0.1914000 |
2017-12-04 | $0.2959000 | $0.2829000 | $0.3059000 | $0.2785000 |
2017-12-05 | $0.2829000 | $0.2688000 | $0.3152000 | $0.2515000 |
2017-12-06 | $0.2688000 | $0.2920000 | $0.3362000 | $0.2681000 |
2017-12-07 | $0.2921000 | $0.2629000 | $0.3859000 | $0.2629000 |
2017-12-08 | $0.2631000 | $0.2709000 | $0.3941000 | $0.2200000 |
2017-12-09 | $0.2709000 | $0.2687000 | $0.2819000 | $0.2391000 |
2017-12-10 | $0.2686000 | $0.3297000 | $0.3688000 | $0.2560000 |
2017-12-11 | $0.3297000 | $0.3221000 | $0.3848000 | $0.2846000 |
2017-12-12 | $0.3221000 | $0.3309000 | $0.3588000 | $0.2906000 |
2017-12-13 | $0.3246000 | $0.3339000 | $0.3420000 | $0.2932000 |
2017-12-14 | $0.3339000 | $0.3139000 | $0.3532000 | $0.1991000 |
2017-12-15 | $0.3139000 | $0.3051000 | $0.3363000 | $0.2782000 |
2017-12-16 | $0.3049000 | $0.3111000 | $0.3360000 | $0.2958000 |
2017-12-17 | $0.3111000 | $0.3098000 | $0.3142000 | $0.2871000 |
2017-12-18 | $0.3098000 | $0.3445000 | $0.3519000 | $0.2846000 |
2017-12-19 | $0.3445000 | $0.4223000 | $0.4535000 | $0.2984000 |
2017-12-20 | $0.4223000 | $0.3312000 | $0.4025000 | $0.3166000 |
2017-12-21 | $0.3312000 | $0.3889000 | $0.4135000 | $0.3009000 |
2017-12-22 | $0.3889000 | $0.3185000 | $0.3825000 | $0.3012000 |
2017-12-23 | $0.3185000 | $0.4309000 | $0.4309000 | $0.3356000 |
2017-12-24 | $0.4309000 | $0.4021000 | $0.4442000 | $0.3812000 |
2017-12-25 | $0.4021000 | $0.4079000 | $0.4432000 | $0.3926000 |
2017-12-26 | $0.4079000 | $0.5357000 | $0.5515000 | $0.3876000 |
2017-12-27 | $0.5357000 | $0.6167000 | $0.6629000 | $0.4625000 |
2017-12-28 | $0.6167000 | $0.5703000 | $0.7171000 | $0.4900000 |
2017-12-29 | $0.5703000 | $0.5734000 | $0.6189000 | $0.5183000 |
2017-12-30 | $0.5734000 | $0.6226000 | $0.6589000 | $0.4736000 |
2017-12-31 | $0.6226000 | $0.6231000 | $0.6881000 | $0.5402000 |
2018-01-01 | $0.6231000 | $0.5378000 | $0.6050000 | $0.5245000 |
2018-01-02 | $0.5378000 | $0.5046000 | $0.6489000 | $0.5016000 |
2018-01-03 | $0.5046000 | $0.6592000 | $0.7551000 | $0.5184000 |
2018-01-04 | $0.6592000 | $0.6526000 | $0.7286000 | $0.5187000 |
2018-01-05 | $0.6526000 | $0.7128000 | $0.8147000 | $0.6358000 |
2018-01-06 | $0.7128000 | $1.05 | $1.05 | $0.6611000 |
2018-01-07 | $1.05 | $1.17 | $1.23 | $0.9414000 |
2018-01-08 | $1.17 | $1.62 | $2.25 | $1.02 |
2018-01-09 | $1.62 | $1.25 | $3.96 | $1.01 |
2018-01-10 | $1.25 | $1.43 | $1.55 | $1.03 |
2018-01-11 | $1.43 | $1.13 | $1.30 | $0.9322000 |
2018-01-12 | $1.13 | $1.16 | $1.43 | $1.16 |
2018-01-13 | $1.16 | $0.9859000 | $1.35 | $0.7845000 |
2018-01-14 | $0.9860000 | $0.8075000 | $0.9953000 | $0.8071000 |
2018-01-15 | $0.8075000 | $0.9274000 | $1.30 | $0.7770000 |
2018-01-16 | $0.9276000 | $0.7321000 | $0.8018000 | $0.5709000 |
2018-01-17 | $0.7321000 | $0.6662000 | $1.09 | $0.5202000 |
2018-01-18 | $0.6662000 | $0.5853000 | $0.6757000 | $0.5648000 |
2018-01-19 | $0.5853000 | $0.5563000 | $0.6842000 | $0.5352000 |
2018-01-20 | $0.5563000 | $0.6411000 | $0.7416000 | $0.5672000 |
2018-01-21 | $0.6412000 | $0.5879000 | $0.5933000 | $0.4975000 |
2018-01-22 | $0.5879000 | $0.5414000 | $0.5786000 | $0.4928000 |
2018-01-23 | $0.5414000 | $0.5367000 | $0.5811000 | $0.5145000 |
2018-01-24 | $0.5365000 | $0.5269000 | $0.5817000 | $0.4997000 |
2018-01-25 | $0.5268000 | $0.5453000 | $0.5636000 | $0.5029000 |
2018-01-26 | $0.5453000 | $0.5423000 | $0.5682000 | $0.5109000 |
2018-01-27 | $0.5423000 | $0.5249000 | $0.5682000 | $0.5249000 |
2018-01-28 | $0.5249000 | $0.5747000 | $0.6484000 | $0.5390000 |
2018-01-29 | $0.5747000 | $0.4744000 | $0.5888000 | $0.4662000 |
2018-01-30 | $0.4744000 | $0.4035000 | $0.4917000 | $0.3907000 |
2018-01-31 | $0.4035000 | $0.3641000 | $0.4968000 | $0.3206000 |
2018-02-01 | $0.3641000 | $0.3363000 | $0.3685000 | $0.2962000 |
2018-02-02 | $0.3258000 | $0.3519000 | $0.3519000 | $0.2706000 |
2018-02-03 | $0.3520000 | $0.3637000 | $0.4052000 | $0.3243000 |
2018-02-04 | $0.3637000 | $0.2986000 | $0.3601000 | $0.2724000 |
2018-02-05 | $0.2986000 | $0.2273000 | $0.2750000 | $0.1831000 |
2018-02-06 | $0.2272000 | $0.2901000 | $0.3655000 | $0.2195000 |
2018-02-07 | $0.2901000 | $0.2727000 | $0.3564000 | $0.2602000 |
2018-02-08 | $0.2728000 | $0.3205000 | $0.5079000 | $0.2659000 |
2018-02-09 | $0.3205000 | $0.3300000 | $0.3876000 | $0.3157000 |
2018-02-10 | $0.3300000 | $0.2992000 | $0.3252000 | $0.2657000 |
2018-02-11 | $0.2992000 | $0.2644000 | $0.2822000 | $0.2510000 |
2018-02-12 | $0.2644000 | $0.2872000 | $0.2955000 | $0.2231000 |
2018-02-13 | $0.2872000 | $0.2982000 | $0.3156000 | $0.2619000 |
2018-02-14 | $0.2982000 | $0.3293000 | $0.3734000 | $0.2901000 |
2018-02-15 | $0.3293000 | $0.2993000 | $0.3583000 | $0.2802000 |
2018-02-16 | $0.2993000 | $0.3174000 | $0.3209000 | $0.2752000 |
2018-02-17 | $0.3174000 | $0.3194000 | $0.3504000 | $0.2884000 |
2018-02-18 | $0.3194000 | $0.2990000 | $0.3132000 | $0.2764000 |
2018-02-19 | $0.2990000 | $0.2952000 | $0.3461000 | $0.2797000 |
2018-02-20 | $0.2952000 | $0.2574000 | $0.3143000 | $0.2324000 |
2018-02-21 | $0.2574000 | $0.2351000 | $0.2782000 | $0.2244000 |
2018-02-22 | $0.2351000 | $0.2498000 | $0.2629000 | $0.2209000 |
2018-02-23 | $0.2498000 | $0.2635000 | $0.3042000 | $0.2514000 |
2018-02-24 | $0.2635000 | $0.2340000 | $0.2589000 | $0.2271000 |
2018-02-25 | $0.2340000 | $0.2439000 | $0.2612000 | $0.2309000 |
2018-02-26 | $0.2439000 | $0.2378000 | $0.2675000 | $0.2289000 |
2018-02-27 | $0.2378000 | $0.2285000 | $0.2519000 | $0.2219000 |
2018-02-28 | $0.2285000 | $0.2463000 | $0.2561000 | $0.2032000 |
2018-03-01 | $0.2463000 | $0.2401000 | $0.2637000 | $0.2194000 |
2018-03-02 | $0.2401000 | $0.2501000 | $0.2909000 | $0.2359000 |
2018-03-03 | $0.2501000 | $0.2397000 | $0.2597000 | $0.2206000 |
2018-03-04 | $0.2397000 | $0.2318000 | $0.2817000 | $0.2247000 |
2018-03-05 | $0.2318000 | $0.2209000 | $0.2603000 | $0.2190000 |
2018-03-06 | $0.2209000 | $0.2143000 | $0.2358000 | $0.2070000 |
2018-03-07 | $0.2143000 | $0.2082000 | $0.2119000 | $0.1958000 |
2018-03-08 | $0.2082000 | $0.1908000 | $0.2189000 | $0.1907000 |
2018-03-09 | $0.1908000 | $0.2134000 | $0.2244000 | $0.1857000 |
2018-03-10 | $0.2134000 | $0.1976000 | $0.2564000 | $0.1875000 |
2018-03-11 | $0.1976000 | $0.2296000 | $0.2667000 | $0.1982000 |
2018-03-12 | $0.2296000 | $0.2371000 | $0.2644000 | $0.2133000 |
2018-03-13 | $0.2371000 | $0.2316000 | $0.2512000 | $0.2235000 |
2018-03-14 | $0.2316000 | $0.2149000 | $0.2400000 | $0.1897000 |
2018-03-15 | $0.2149000 | $0.2231000 | $0.2592000 | $0.1956000 |
2018-03-16 | $0.2231000 | $0.2034000 | $0.2434000 | $0.1619000 |
2018-03-17 | $0.2034000 | $0.1771000 | $0.2015000 | $0.1272000 |
2018-03-18 | $0.1771000 | $0.1929000 | $0.1968000 | $0.1145000 |
2018-03-19 | $0.1929000 | $0.1960000 | $0.2064000 | $0.1402000 |
2018-03-20 | $0.1960000 | $0.1982000 | $0.2236000 | $0.1950000 |
2018-03-21 | $0.1982000 | $0.2172000 | $0.2264000 | $0.1535000 |
2018-03-22 | $0.2172000 | $0.2050000 | $0.2529000 | $0.1931000 |
2018-03-23 | $0.2050000 | $0.1936000 | $0.2108000 | $0.1826000 |
2018-03-24 | $0.1936000 | $0.1910000 | $0.1934000 | $0.1616000 |
2018-03-25 | $0.1911000 | $0.1762000 | $0.1894000 | $0.1689000 |
2018-03-26 | $0.1762000 | $0.1693000 | $0.2204000 | $0.1654000 |
2018-03-27 | $0.1693000 | $0.1584000 | $0.1744000 | $0.1542000 |
2018-03-28 | $0.1584000 | $0.1851000 | $0.1956000 | $0.1582000 |
2018-03-29 | $0.1851000 | $0.1438000 | $0.1726000 | $0.1249000 |
2018-03-30 | $0.1438000 | $0.1428000 | $0.1624000 | $0.1387000 |
2018-03-31 | $0.1428000 | $0.1469000 | $0.1569000 | $0.1389000 |
2018-04-01 | $0.1469000 | $0.1295000 | $0.1446000 | $0.1155000 |
2018-04-02 | $0.1295000 | $0.1563000 | $0.1617000 | $0.1324000 |
2018-04-03 | $0.1563000 | $0.1571000 | $0.1642000 | $0.1409000 |
2018-04-04 | $0.1571000 | $0.1486000 | $0.1503000 | $0.1379000 |
2018-04-05 | $0.1486000 | $0.1510000 | $0.1556000 | $0.1375000 |
2018-04-06 | $0.1510000 | $0.1472000 | $0.1505000 | $0.1360000 |
2018-04-07 | $0.1472000 | $0.1526000 | $0.1535000 | $0.1360000 |
2018-04-08 | $0.1526000 | $0.1485000 | $0.1585000 | $0.1437000 |
2018-04-09 | $0.1485000 | $0.1451000 | $0.1555000 | $0.1358000 |
2018-04-10 | $0.1451000 | $0.1449000 | $0.1563000 | $0.1356000 |
2018-04-11 | $0.1449000 | $0.1409000 | $0.1545000 | $0.1395000 |
2018-04-12 | $0.1409000 | $0.1583000 | $0.1646000 | $0.1479000 |
2018-04-13 | $0.1583000 | $0.1630000 | $0.1807000 | $0.1544000 |
2018-04-14 | $0.1630000 | $0.1655000 | $0.1738000 | $0.1572000 |
2018-04-15 | $0.1655000 | $0.1686000 | $0.1790000 | $0.1556000 |
2018-04-16 | $0.1686000 | $0.1742000 | $0.1816000 | $0.1554000 |
2018-04-17 | $0.1714000 | $0.1705000 | $0.1792000 | $0.1615000 |
2018-04-18 | $0.1705000 | $0.1802000 | $0.1864000 | $0.1621000 |
2018-04-19 | $0.1802000 | $0.1938000 | $0.2035000 | $0.1790000 |
2018-04-20 | $0.1938000 | $0.2134000 | $0.2208000 | $0.2007000 |
2018-04-21 | $0.2134000 | $0.2032000 | $0.2216000 | $0.1957000 |
2018-04-22 | $0.2032000 | $0.2070000 | $0.2373000 | $0.2006000 |
2018-04-23 | $0.2070000 | $0.2179000 | $0.2224000 | $0.2017000 |
2018-04-24 | $0.2179000 | $0.2415000 | $0.2453000 | $0.2274000 |
2018-04-25 | $0.2415000 | $0.1918000 | $0.2240000 | $0.1918000 |
2018-04-26 | $0.1918000 | $0.2177000 | $0.2345000 | $0.2007000 |
2018-04-27 | $0.2178000 | $0.2151000 | $0.2263000 | $0.1991000 |
2018-04-28 | $0.2151000 | $0.2124000 | $0.2270000 | $0.1966000 |
2018-04-29 | $0.2123000 | $0.1991000 | $0.2200000 | $0.1977000 |
2018-04-30 | $0.1992000 | $0.1859000 | $0.2063000 | $0.1851000 |
2018-05-01 | $0.1859000 | $0.1834000 | $0.1879000 | $0.1727000 |
2018-05-02 | $0.1834000 | $0.1860000 | $0.1938000 | $0.1713000 |
2018-05-03 | $0.1860000 | $0.1901000 | $0.2077000 | $0.1816000 |
2018-05-04 | $0.1901000 | $0.2190000 | $0.2413000 | $0.1856000 |
2018-05-05 | $0.2190000 | $0.2250000 | $0.2374000 | $0.2082000 |
2018-05-06 | $0.2250000 | $0.2176000 | $0.2424000 | $0.2026000 |
2018-05-07 | $0.2176000 | $0.2061000 | $0.2208000 | $0.2017000 |
2018-05-08 | $0.2061000 | $0.2188000 | $0.2188000 | $0.2021000 |
2018-05-09 | $0.2188000 | $0.2097000 | $0.2218000 | $0.2031000 |
2018-05-10 | $0.2097000 | $0.2227000 | $0.2425000 | $0.2000000 |
2018-05-11 | $0.2227000 | $0.1833000 | $0.2077000 | $0.1706000 |
2018-05-12 | $0.1833000 | $0.1817000 | $0.1905000 | $0.1731000 |
2018-05-13 | $0.1817000 | $0.2042000 | $0.2173000 | $0.1865000 |
2018-05-14 | $0.2042000 | $0.2073000 | $0.2300000 | $0.1973000 |
2018-05-15 | $0.2073000 | $0.1973000 | $0.2091000 | $0.1560000 |
2018-05-16 | $0.1973000 | $0.2045000 | $0.2204000 | $0.1887000 |
2018-05-17 | $0.2045000 | $0.1943000 | $0.2011000 | $0.1621000 |
2018-05-18 | $0.1943000 | $0.2000000 | $0.2006000 | $0.1848000 |
2018-05-19 | $0.2000000 | $0.1852000 | $0.2158000 | $0.1765000 |
2018-05-20 | $0.1852000 | $0.1858000 | $0.2021000 | $0.1594000 |
2018-05-21 | $0.1858000 | $0.1913000 | $0.1994000 | $0.1833000 |
2018-05-22 | $0.1916000 | $0.1804000 | $0.1955000 | $0.1528000 |
2018-05-23 | $0.1804000 | $0.1575000 | $0.1753000 | $0.1546000 |
2018-05-24 | $0.1575000 | $0.1660000 | $0.1713000 | $0.1537000 |
2018-05-25 | $0.1660000 | $0.1642000 | $0.1796000 | $0.1411000 |
2018-05-26 | $0.1642000 | $0.1673000 | $0.1759000 | $0.1567000 |
2018-05-27 | $0.1673000 | $0.1693000 | $0.1724000 | $0.1608000 |
2018-05-28 | $0.1693000 | $0.1633000 | $0.1690000 | $0.1564000 |
2018-05-29 | $0.1633000 | $0.1662000 | $0.1757000 | $0.1570000 |
2018-05-30 | $0.1662000 | $0.1724000 | $0.1780000 | $0.1644000 |
2018-05-31 | $0.1724000 | $0.1728000 | $0.1844000 | $0.1667000 |
2018-06-01 | $0.1727000 | $0.1806000 | $0.1880000 | $0.1711000 |
2018-06-02 | $0.1806000 | $0.1809000 | $0.1845000 | $0.1715000 |
2018-06-03 | $0.1809000 | $0.1854000 | $0.1894000 | $0.1778000 |
2018-06-04 | $0.1854000 | $0.1762000 | $0.1913000 | $0.1729000 |
2018-06-05 | $0.1762000 | $0.1728000 | $0.1806000 | $0.1695000 |
2018-06-06 | $0.1728000 | $0.1740000 | $0.1862000 | $0.1715000 |
2018-06-07 | $0.1740000 | $0.1753000 | $0.1819000 | $0.1712000 |
2018-06-08 | $0.1753000 | $0.1692000 | $0.1773000 | $0.1622000 |
2018-06-09 | $0.1692000 | $0.1655000 | $0.1690000 | $0.1505000 |
2018-06-10 | $0.1655000 | $0.1431000 | $0.1557000 | $0.1273000 |
2018-06-11 | $0.1431000 | $0.1476000 | $0.1559000 | $0.1199000 |
2018-06-12 | $0.1476000 | $0.1361000 | $0.1546000 | $0.1356000 |
2018-06-13 | $0.1361000 | $0.1289000 | $0.1444000 | $0.1202000 |
2018-06-14 | $0.1289000 | $0.1723000 | $0.1724000 | $0.1268000 |
2018-06-15 | $0.1723000 | $0.1299000 | $0.1659000 | $0.1052000 |
2018-06-16 | $0.1299000 | $0.1313000 | $0.1359000 | $0.1310000 |
2018-06-17 | $0.1313000 | $0.1434000 | $0.1483000 | $0.1304000 |
2018-06-18 | $0.1434000 | $0.1445000 | $0.1497000 | $0.1357000 |
2018-06-19 | $0.1445000 | $0.1519000 | $0.1614000 | $0.1365000 |
2018-06-20 | $0.1519000 | $0.1498000 | $0.1555000 | $0.1439000 |
2018-06-21 | $0.1498000 | $0.1469000 | $0.1610000 | $0.1463000 |
2018-06-22 | $0.1469000 | $0.1241000 | $0.1343000 | $0.1227000 |
2018-06-23 | $0.1241000 | $0.1353000 | $0.1454000 | $0.1246000 |
2018-06-24 | $0.1353000 | $0.1332000 | $0.1453000 | $0.1248000 |
2018-06-25 | $0.1332000 | $0.1320000 | $0.1364000 | $0.1276000 |
2018-06-26 | $0.1320000 | $0.1286000 | $0.1360000 | $0.1282000 |
2018-06-27 | $0.1287000 | $0.1308000 | $0.1385000 | $0.1247000 |
2018-06-28 | $0.1308000 | $0.1272000 | $0.1294000 | $0.1236000 |
2018-06-29 | $0.1272000 | $0.1288000 | $0.1357000 | $0.1277000 |
2018-06-30 | $0.1288000 | $0.1364000 | $0.1386000 | $0.1322000 |
2018-07-01 | $0.1364000 | $0.1439000 | $0.1471000 | $0.1329000 |
2018-07-02 | $0.1440000 | $0.1512000 | $0.1529000 | $0.1406000 |
2018-07-03 | $0.1512000 | $0.1465000 | $0.1493000 | $0.1407000 |
2018-07-04 | $0.1465000 | $0.1449000 | $0.1493000 | $0.1423000 |
2018-07-05 | $0.1449000 | $0.1481000 | $0.1522000 | $0.1356000 |
2018-07-06 | $0.1481000 | $0.1465000 | $0.1694000 | $0.1045000 |
2018-07-07 | $0.1465000 | $0.1485000 | $0.1748000 | $0.1389000 |
2018-07-08 | $0.1485000 | $0.1496000 | $0.1551000 | $0.1401000 |
2018-07-09 | $0.1496000 | $0.1513000 | $0.1550000 | $0.1295000 |
2018-07-10 | $0.1513000 | $0.1307000 | $0.1431000 | $0.1261000 |
2018-07-11 | $0.1307000 | $0.1323000 | $0.1389000 | $0.1231000 |
2018-07-12 | $0.1323000 | $0.1335000 | $0.1395000 | $0.1105000 |
2018-07-13 | $0.1335000 | $0.1290000 | $0.1369000 | $0.1230000 |
2018-07-14 | $0.1290000 | $0.1254000 | $0.1340000 | $0.1187000 |
2018-07-15 | $0.1254000 | $0.1367000 | $0.1371000 | $0.1273000 |
2018-07-16 | $0.1367000 | $0.1457000 | $0.1480000 | $0.1400000 |
2018-07-17 | $0.1459000 | $0.1487000 | $0.1605000 | $0.1420000 |
2018-07-18 | $0.1487000 | $0.1459000 | $0.1559000 | $0.1435000 |
2018-07-19 | $0.1459000 | $0.1445000 | $0.1546000 | $0.1444000 |
2018-07-20 | $0.1445000 | $0.1399000 | $0.1763000 | $0.1294000 |
2018-07-21 | $0.1399000 | $0.1401000 | $0.1448000 | $0.1366000 |
2018-07-22 | $0.1401000 | $0.1302000 | $0.1414000 | $0.1296000 |
2018-07-23 | $0.1302000 | $0.1317000 | $0.1413000 | $0.1317000 |
2018-07-24 | $0.1375000 | $0.1511000 | $0.1535000 | $0.1424000 |
2018-07-25 | $0.1511000 | $0.1483000 | $0.1498000 | $0.1371000 |
2018-07-26 | $0.1483000 | $0.1437000 | $0.1462000 | $0.1373000 |
2018-07-27 | $0.1437000 | $0.1524000 | $0.1607000 | $0.1429000 |
2018-07-28 | $0.1524000 | $0.1511000 | $0.1559000 | $0.1431000 |
2018-07-29 | $0.1511000 | $0.1408000 | $0.1527000 | $0.1380000 |
2018-07-30 | $0.1408000 | $0.1392000 | $0.1469000 | $0.1343000 |
2018-07-31 | $0.1392000 | $0.1312000 | $0.1330000 | $0.1242000 |
2018-08-01 | $0.1312000 | $0.1284000 | $0.1354000 | $0.1249000 |
2018-08-02 | $0.1284000 | $0.1257000 | $0.1315000 | $0.1241000 |
2018-08-03 | $0.1257000 | $0.1291000 | $0.1292000 | $0.1129000 |
2018-08-04 | $0.1288000 | $0.1248000 | $0.1258000 | $0.1145000 |
2018-08-05 | $0.1248000 | $0.1235000 | $0.1273000 | $0.1192000 |
2018-08-06 | $0.1235000 | $0.1242000 | $0.1247000 | $0.1149000 |
2018-08-07 | $0.1242000 | $0.1173000 | $0.1208000 | $0.1163000 |
2018-08-08 | $0.1173000 | $0.1090000 | $0.1128000 | $0.1081000 |
2018-08-09 | $0.1090000 | $0.1114000 | $0.1175000 | $0.1106000 |
2018-08-10 | $0.1114000 | $0.1042000 | $0.1095000 | $0.1004000 |
2018-08-11 | $0.1042000 | $0.0951 | $0.1076000 | $0.0901 |
2018-08-12 | $0.0951 | $0.0985 | $0.1003000 | $0.0875 |
2018-08-13 | $0.0977 | $0.0896 | $0.0994600 | $0.0887 |
2018-08-14 | $0.0896 | $0.0954 | $0.0955 | $0.0809 |
2018-08-15 | $0.0954 | $0.0976 | $0.1003000 | $0.0867 |
2018-08-16 | $0.0976 | $0.0983 | $0.0997300 | $0.0906 |
2018-08-17 | $0.0983 | $0.1079000 | $0.1081000 | $0.1010000 |
2018-08-18 | $0.1079000 | $0.0999300 | $0.1065000 | $0.0970 |
2018-08-19 | $0.0999300 | $0.0985 | $0.2013000 | $0.0940 |
2018-08-20 | $0.0986 | $0.0858 | $0.0959 | $0.0799 |
2018-08-21 | $0.0858 | $0.0879 | $0.0895 | $0.0858 |
2018-08-22 | $0.0879 | $0.0842 | $0.0887 | $0.0838 |
2018-08-23 | $0.0842 | $0.0863 | $0.0904 | $0.0855 |
2018-08-24 | $0.0863 | $0.1020000 | $0.1086000 | $0.0861 |
2018-08-25 | $0.1020000 | $0.1022000 | $0.1052000 | $0.0942 |
2018-08-26 | $0.1022000 | $0.0966 | $0.1017000 | $0.0921 |
2018-08-27 | $0.0966 | $0.1019000 | $0.1024000 | $0.0847 |
2018-08-28 | $0.1019000 | $0.1051000 | $0.1058000 | $0.0978 |
2018-08-29 | $0.1051000 | $0.1036000 | $0.1058000 | $0.1023000 |
2018-08-30 | $0.1036000 | $0.1309000 | $0.1474000 | $0.1018000 |
2018-08-31 | $0.1309000 | $0.1304000 | $0.1453000 | $0.1020000 |
2018-09-01 | $0.1304000 | $0.1432000 | $0.1497000 | $0.1258000 |
2018-09-02 | $0.1433000 | $0.1419000 | $0.1459000 | $0.1416000 |
2018-09-03 | $0.1419000 | $0.1370000 | $0.1537000 | $0.1308000 |
2018-09-04 | $0.1370000 | $0.1390000 | $0.1551000 | $0.1302000 |
2018-09-05 | $0.1402000 | $0.1149000 | $0.1322000 | $0.1130000 |
2018-09-06 | $0.1149000 | $0.1109000 | $0.1175000 | $0.1076000 |
2018-09-07 | $0.1109000 | $0.1078000 | $0.1124000 | $0.1071000 |
2018-09-08 | $0.1078000 | $0.1029000 | $0.1059000 | $0.1023000 |
2018-09-09 | $0.1029000 | $0.1012000 | $0.1042000 | $0.0982 |
2018-09-10 | $0.1012000 | $0.1056000 | $0.1081000 | $0.0990 |
2018-09-11 | $0.1056000 | $0.1092000 | $0.1143000 | $0.1002000 |
2018-09-12 | $0.1092000 | $0.1015000 | $0.1150000 | $0.0985 |
2018-09-13 | $0.1015000 | $0.1171000 | $0.1232000 | $0.1036000 |
2018-09-14 | $0.1171000 | $0.1286000 | $0.1302000 | $0.1170000 |
2018-09-15 | $0.1257000 | $0.1341000 | $0.1377000 | $0.1192000 |
2018-09-16 | $0.1376000 | $0.1051000 | $0.1373000 | $0.0859 |
2018-09-17 | $0.1044000 | $0.1254000 | $0.1272000 | $0.1005000 |
2018-09-18 | $0.1254000 | $0.1274000 | $0.1321000 | $0.1201000 |
2018-09-19 | $0.1305000 | $0.1223000 | $0.1333000 | $0.1223000 |
2018-09-20 | $0.1223000 | $0.1342000 | $0.1354000 | $0.1202000 |
2018-09-21 | $0.1344000 | $0.1498000 | $0.1527000 | $0.1350000 |
2018-09-22 | $0.1498000 | $0.1550000 | $0.1597000 | $0.1392000 |
2018-09-23 | $0.1550000 | $0.1446000 | $0.1551000 | $0.1414000 |
2018-09-24 | $0.1446000 | $0.1406000 | $0.1524000 | $0.1367000 |
2018-09-25 | $0.1388000 | $0.1412000 | $0.1516000 | $0.1333000 |
2018-09-26 | $0.1414000 | $0.1428000 | $0.1477000 | $0.1350000 |
2018-09-27 | $0.1419000 | $0.1385000 | $0.1482000 | $0.1349000 |
2018-09-28 | $0.1383000 | $0.1359000 | $0.1414000 | $0.1328000 |
2018-09-29 | $0.1359000 | $0.1357000 | $0.1470000 | $0.1323000 |
2018-09-30 | $0.1358000 | $0.1344000 | $0.1466000 | $0.1335000 |
2018-10-01 | $0.1344000 | $0.1352000 | $0.1431000 | $0.1316000 |
2018-10-02 | $0.1352000 | $0.1301000 | $0.1343000 | $0.1295000 |
2018-10-03 | $0.1301000 | $0.1275000 | $0.1304000 | $0.1259000 |
2018-10-04 | $0.1274000 | $0.1273000 | $0.1298000 | $0.1161000 |
2018-10-05 | $0.1273000 | $0.1302000 | $0.1303000 | $0.1260000 |
2018-10-06 | $0.1302000 | $0.1263000 | $0.1297000 | $0.1256000 |
2018-10-07 | $0.1263000 | $0.1268000 | $0.1275000 | $0.1244000 |
2018-10-08 | $0.1267000 | $0.1266000 | $0.1286000 | $0.1144000 |
2018-10-09 | $0.1266000 | $0.1199000 | $0.1272000 | $0.1161000 |
2018-10-10 | $0.1199000 | $0.1208000 | $0.1211000 | $0.1152000 |
2018-10-11 | $0.1208000 | $0.1008000 | $0.1147000 | $0.0989 |
2018-10-12 | $0.1008000 | $0.0984 | $0.1085000 | $0.0972 |
2018-10-13 | $0.0984 | $0.1045000 | $0.1084000 | $0.0923 |
2018-10-14 | $0.1045000 | $0.1061000 | $0.1085000 | $0.0968 |
2018-10-15 | $0.1050000 | $0.1203000 | $0.1212000 | $0.1091000 |
2018-10-16 | $0.1204000 | $0.1099000 | $0.1215000 | $0.1084000 |
2018-10-17 | $0.1099000 | $0.1108000 | $0.1131000 | $0.1096000 |
2018-10-18 | $0.1108000 | $0.1105000 | $0.1382000 | $0.0986 |
2018-10-19 | $0.1105000 | $0.1095000 | $0.1124000 | $0.1070000 |
2018-10-20 | $0.1095000 | $0.1122000 | $0.1131000 | $0.1092000 |
2018-10-21 | $0.1122000 | $0.1142000 | $0.1159000 | $0.1068000 |
2018-10-22 | $0.1142000 | $0.1094000 | $0.1203000 | $0.1068000 |
2018-10-23 | $0.1094000 | $0.1093000 | $0.1185000 | $0.1029000 |
2018-10-24 | $0.1093000 | $0.1117000 | $0.1117000 | $0.1091000 |
2018-10-25 | $0.1117000 | $0.1080000 | $0.1114000 | $0.0993300 |
2018-10-26 | $0.1080000 | $0.0986 | $0.1100000 | $0.0983 |
2018-10-27 | $0.0986 | $0.1042000 | $0.1079000 | $0.0957 |
2018-10-28 | $0.1042000 | $0.1036000 | $0.1046000 | $0.0804 |
2018-10-29 | $0.1036000 | $0.1049000 | $0.1104000 | $0.1011000 |
2018-10-30 | $0.1049000 | $0.1044000 | $0.1051000 | $0.0813 |
2018-10-31 | $0.1044000 | $0.1067000 | $0.1103000 | $0.1037000 |
2018-11-01 | $0.1067000 | $0.1042000 | $0.1089000 | $0.1028000 |
2018-11-02 | $0.1042000 | $0.1022000 | $0.1049000 | $0.0987 |
2018-11-03 | $0.1022000 | $0.0999800 | $0.1019000 | $0.0983 |
2018-11-04 | $0.0999800 | $0.1053000 | $0.1123000 | $0.0970 |
2018-11-05 | $0.1053000 | $0.1054000 | $0.1107000 | $0.1029000 |
2018-11-06 | $0.1054000 | $0.0974 | $0.1062000 | $0.0974 |
2018-11-07 | $0.0974 | $0.1032000 | $0.1057000 | $0.0981 |
2018-11-08 | $0.1032000 | $0.0968 | $0.1018000 | $0.0968 |
2018-11-09 | $0.0968 | $0.0902 | $0.0984 | $0.0857 |
2018-11-10 | $0.0902 | $0.0871 | $0.0910 | $0.0839 |
2018-11-11 | $0.0871 | $0.0852 | $0.0872 | $0.0852 |
2018-11-12 | $0.0852 | $0.0937 | $0.0981 | $0.0848 |
2018-11-13 | $0.0937 | $0.0876 | $0.1011000 | $0.0876 |
2018-11-14 | $0.0876 | $0.0832 | $0.0875 | $0.0794 |
2018-11-15 | $0.0832 | $0.0800 | $0.0821 | $0.0790 |
2018-11-16 | $0.0800 | $0.0810 | $0.0838 | $0.0792 |
2018-11-17 | $0.0810 | $0.0806 | $0.0817 | $0.0806 |
2018-11-18 | $0.0806 | $0.0779 | $0.0843 | $0.0779 |
2018-11-19 | $0.0779 | $0.0666 | $0.0751 | $0.0666 |
2018-11-20 | $0.0666 | $0.0595 | $0.0622 | $0.0591 |
2018-11-21 | $0.0595 | $0.0664 | $0.0692 | $0.0615 |
2018-11-22 | $0.0664 | $0.0592 | $0.0649 | $0.0586 |
2018-11-23 | $0.0592 | $0.0598 | $0.0607 | $0.0591 |
2018-11-24 | $0.0598 | $0.0542 | $0.0574 | $0.0524 |
2018-11-25 | $0.0542 | $0.0507 | $0.0563 | $0.0448900 |
2018-11-26 | $0.0507 | $0.0471900 | $0.0479100 | $0.0451900 |
2018-11-27 | $0.0472000 | $0.0446900 | $0.0476700 | $0.0426300 |
2018-11-28 | $0.0446900 | $0.0510 | $0.0533 | $0.0480900 |
2018-11-29 | $0.0510 | $0.0570 | $0.0614 | $0.0497700 |
2018-11-30 | $0.0570 | $0.0674 | $0.0706 | $0.0401800 |
2018-12-01 | $0.0674 | $0.0699 | $0.0736 | $0.0688 |
2018-12-02 | $0.0699 | $0.0629 | $0.0705 | $0.0599 |
2018-12-03 | $0.0629 | $0.0636 | $0.0676 | $0.0588 |
2018-12-04 | $0.0636 | $0.0687 | $0.0690 | $0.0612 |
2018-12-05 | $0.0687 | $0.0584 | $0.0653 | $0.0552 |
2018-12-06 | $0.0584 | $0.0641 | $0.0696 | $0.0544 |
2018-12-07 | $0.0641 | $0.0513 | $0.0644 | $0.0495600 |
2018-12-08 | $0.0513 | $0.0505 | $0.0535 | $0.0478000 |
2018-12-09 | $0.0505 | $0.0600 | $0.0683 | $0.0524 |
2018-12-10 | $0.0600 | $0.0539 | $0.0579 | $0.0539 |
2018-12-11 | $0.0539 | $0.0570 | $0.0598 | $0.0529 |
2018-12-12 | $0.0570 | $0.0709 | $0.0732 | $0.0539 |
2018-12-13 | $0.0709 | $0.0662 | $0.0694 | $0.0621 |
2018-12-14 | $0.0662 | $0.0668 | $0.0689 | $0.0648 |
2018-12-15 | $0.0668 | $0.0668 | $0.0682 | $0.0659 |
2018-12-16 | $0.0668 | $0.0654 | $0.0714 | $0.0654 |
2018-12-17 | $0.0654 | $0.0781 | $0.0787 | $0.0713 |
2018-12-18 | $0.0781 | $0.0830 | $0.0830 | $0.0818 |
2018-12-19 | $0.0830 | $0.0864 | $0.0878 | $0.0822 |
2018-12-20 | $0.0864 | $0.1014000 | $0.1049000 | $0.0956 |
2018-12-21 | $0.1014000 | $0.0944 | $0.0978 | $0.0940 |
2018-12-22 | $0.0944 | $0.1026000 | $0.1026000 | $0.0970 |
2018-12-23 | $0.1026000 | $0.1070000 | $0.1117000 | $0.1012000 |
2018-12-24 | $0.1070000 | $0.0926 | $0.1138000 | $0.0926 |
2018-12-25 | $0.0926 | $0.0983 | $0.1022000 | $0.0769 |
2018-12-26 | $0.0983 | $0.1026000 | $0.1026000 | $0.0848 |
2018-12-27 | $0.1026000 | $0.0747 | $0.0972 | $0.0747 |
2018-12-28 | $0.0747 | $0.0980 | $0.1177000 | $0.0792 |
2018-12-29 | $0.0980 | $0.0866 | $0.0942 | $0.0862 |
2018-12-30 | $0.0866 | $0.0885 | $0.0898 | $0.0792 |
2018-12-31 | $0.0885 | $0.0675 | $0.0851 | $0.0675 |
2019-01-01 | $0.0675 | $0.0698 | $0.0712 | $0.0698 |
2019-01-02 | $0.0698 | $0.0864 | $0.0900 | $0.0671 |
2019-01-03 | $0.0864 | $0.0860 | $0.0877 | $0.0809 |
2019-01-04 | $0.0860 | $0.0864 | $0.0891 | $0.0862 |
2019-01-05 | $0.0864 | $0.0919 | $0.0960 | $0.0858 |
2019-01-06 | $0.0919 | $0.0907 | $0.0978 | $0.0890 |
2019-01-07 | $0.0907 | $0.0855 | $0.0896 | $0.0851 |
2019-01-08 | $0.0855 | $0.0825 | $0.0853 | $0.0822 |
2019-01-09 | $0.0825 | $0.0832 | $0.0869 | $0.0826 |
2019-01-10 | $0.0832 | $0.0734 | $0.0794 | $0.0734 |
2019-01-11 | $0.0734 | $0.0821 | $0.0822 | $0.0734 |
2019-01-12 | $0.0821 | $0.0755 | $0.0832 | $0.0755 |
2019-01-13 | $0.0755 | $0.0712 | $0.0736 | $0.0711 |
2019-01-14 | $0.0712 | $0.0804 | $0.0829 | $0.0741 |
2019-01-15 | $0.0804 | $0.0749 | $0.0786 | $0.0749 |
2019-01-16 | $0.0749 | $0.0777 | $0.0777 | $0.0729 |
2019-01-17 | $0.0777 | $0.0746 | $0.0786 | $0.0728 |
2019-01-18 | $0.0746 | $0.0703 | $0.0738 | $0.0703 |
2019-01-19 | $0.0703 | $0.0745 | $0.0783 | $0.0719 |
2019-01-20 | $0.0745 | $0.0708 | $0.0714 | $0.0708 |
2019-01-21 | $0.0708 | $0.0682 | $0.0735 | $0.0658 |
2019-01-22 | $0.0682 | $0.0670 | $0.0707 | $0.0670 |
2019-01-23 | $0.0670 | $0.0689 | $0.0689 | $0.0664 |
2019-01-24 | $0.0689 | $0.0680 | $0.0694 | $0.0668 |
2019-01-25 | $0.0680 | $0.0706 | $0.0706 | $0.0677 |
2019-01-26 | $0.0706 | $0.0697 | $0.0709 | $0.0694 |
2019-01-27 | $0.0697 | $0.0687 | $0.0691 | $0.0687 |
2019-01-28 | $0.0687 | $0.0639 | $0.0668 | $0.0635 |
2019-01-29 | $0.0639 | $0.0629 | $0.0632 | $0.0629 |
2019-01-30 | $0.0629 | $0.0676 | $0.0676 | $0.0638 |
2019-01-31 | $0.0676 | $0.0670 | $0.0677 | $0.0662 |
2019-02-01 | $0.0670 | $0.0668 | $0.0676 | $0.0668 |
2019-02-02 | $0.0668 | $0.0704 | $0.0737 | $0.0678 |
2019-02-03 | $0.0704 | $0.0709 | $0.0722 | $0.0666 |
2019-02-04 | $0.0709 | $0.0662 | $0.0705 | $0.0662 |
2019-02-05 | $0.0662 | $0.0681 | $0.0682 | $0.0665 |
2019-02-06 | $0.0681 | $0.0671 | $0.0671 | $0.0671 |
2019-02-07 | $0.0671 | $0.0695 | $0.0705 | $0.0667 |
2019-02-08 | $0.0695 | $0.0756 | $0.0765 | $0.0725 |
2019-02-09 | $0.0756 | $0.0740 | $0.0760 | $0.0725 |
2019-02-10 | $0.0740 | $0.0732 | $0.0770 | $0.0732 |
2019-02-11 | $0.0732 | $0.0683 | $0.0740 | $0.0672 |
2019-02-12 | $0.0683 | $0.0590 | $0.0713 | $0.0543 |
2019-02-13 | $0.0590 | $0.0675 | $0.0692 | $0.0496500 |
2019-02-14 | $0.0675 | $0.0661 | $0.0689 | $0.0610 |
2019-02-15 | $0.0661 | $0.0662 | $0.0670 | $0.0662 |
2019-02-16 | $0.0662 | $0.0682 | $0.0682 | $0.0667 |
2019-02-17 | $0.0682 | $0.0766 | $0.0768 | $0.0684 |
2019-02-18 | $0.0766 | $0.0817 | $0.0817 | $0.0817 |
2019-02-19 | $0.0817 | $0.0788 | $0.0819 | $0.0788 |
2019-02-20 | $0.0788 | $0.0795 | $0.0806 | $0.0795 |
2019-02-21 | $0.0795 | $0.0787 | $0.0790 | $0.0787 |
2019-02-22 | $0.0787 | $0.0798 | $0.0991900 | $0.0797 |
2019-02-23 | $0.0798 | $0.0831 | $0.0831 | $0.0831 |
2019-02-24 | $0.0831 | $0.0783 | $0.0902 | $0.0732 |
2019-02-25 | $0.0783 | $0.0832 | $0.0922 | $0.0773 |
2019-02-26 | $0.0832 | $0.0800 | $0.0826 | $0.0768 |
2019-02-27 | $0.0800 | $0.0771 | $0.0808 | $0.0770 |
2019-02-28 | $0.0771 | $0.0788 | $0.0808 | $0.0770 |
2019-03-01 | $0.0788 | $0.0782 | $0.0810 | $0.0771 |
2019-03-02 | $0.0782 | $0.0799 | $0.0810 | $0.0773 |
2019-03-03 | $0.0799 | $0.0782 | $0.0816 | $0.0767 |
2019-03-04 | $0.0782 | $0.0754 | $0.0765 | $0.0746 |
2019-03-05 | $0.0754 | $0.0794 | $0.0794 | $0.0783 |
2019-03-06 | $0.0794 | $0.0818 | $0.0834 | $0.0784 |
2019-03-07 | $0.0818 | $0.0811 | $0.0853 | $0.0780 |
2019-03-08 | $0.0811 | $0.0804 | $0.0817 | $0.0778 |
2019-03-09 | $0.0804 | $0.0800 | $0.0833 | $0.0794 |
2019-03-10 | $0.0800 | $0.0795 | $0.0797 | $0.0790 |
2019-03-11 | $0.0795 | $0.0791 | $0.0803 | $0.0779 |
2019-03-12 | $0.0791 | $0.0782 | $0.0804 | $0.0782 |
2019-03-13 | $0.0782 | $0.0780 | $0.0797 | $0.0771 |
2019-03-14 | $0.0780 | $0.0790 | $0.0798 | $0.0780 |
2019-03-15 | $0.0790 | $0.0798 | $0.0813 | $0.0789 |
2019-03-16 | $0.0798 | $0.0817 | $0.0847 | $0.0813 |
2019-03-17 | $0.0817 | $0.0806 | $0.0814 | $0.0804 |
2019-03-18 | $0.0806 | $0.0811 | $0.0812 | $0.0802 |
2019-03-19 | $0.0811 | $0.0906 | $0.0907 | $0.0809 |
2019-03-20 | $0.0906 | $0.0815 | $0.0917 | $0.0815 |
2019-03-21 | $0.0815 | $0.0805 | $0.0833 | $0.0803 |
2019-03-22 | $0.0805 | $0.0829 | $0.0847 | $0.0804 |
2019-03-23 | $0.0829 | $0.0823 | $0.0900 | $0.0805 |
2019-03-24 | $0.0823 | $0.0824 | $0.0870 | $0.0803 |
2019-03-25 | $0.0824 | $0.1010000 | $0.1071000 | $0.0789 |
2019-03-26 | $0.1010000 | $0.1032000 | $0.1176000 | $0.0904 |
2019-03-27 | $0.1032000 | $0.0951 | $0.1142000 | $0.0910 |
2019-03-28 | $0.0951 | $0.0871 | $0.0972 | $0.0845 |
2019-03-29 | $0.0871 | $0.0877 | $0.0888 | $0.0868 |
2019-03-30 | $0.0877 | $0.0886 | $0.0902 | $0.0857 |
2019-03-31 | $0.0886 | $0.0937 | $0.0964 | $0.0863 |
2019-04-01 | $0.0937 | $0.0918 | $0.0954 | $0.0895 |
2019-04-02 | $0.0918 | $0.1040000 | $0.1226000 | $0.1020000 |
2019-04-03 | $0.1040000 | $0.1132000 | $0.1243000 | $0.0995300 |
2019-04-04 | $0.1132000 | $0.1021000 | $0.1144000 | $0.0988 |
2019-04-05 | $0.1021000 | $0.1014000 | $0.1085000 | $0.1014000 |
2019-04-06 | $0.1014000 | $0.0956 | $0.1045000 | $0.0860 |
2019-04-07 | $0.0956 | $0.1184000 | $0.1559000 | $0.0984 |
2019-04-08 | $0.1184000 | $0.1059000 | $0.1208000 | $0.1059000 |
2019-04-09 | $0.1059000 | $0.1038000 | $0.1057000 | $0.1010000 |
2019-04-10 | $0.1038000 | $0.1070000 | $0.1089000 | $0.1042000 |
2019-04-11 | $0.1070000 | $0.0971 | $0.1034000 | $0.0970 |
2019-04-12 | $0.0971 | $0.1059000 | $0.1270000 | $0.0976 |
2019-04-13 | $0.1059000 | $0.1066000 | $0.1118000 | $0.1059000 |
2019-04-14 | $0.1066000 | $0.1006000 | $0.1093000 | $0.0992300 |
2019-04-15 | $0.1006000 | $0.0987 | $0.1025000 | $0.0942 |
2019-04-16 | $0.0987 | $0.0982 | $0.1031000 | $0.0919 |
2019-04-17 | $0.0982 | $0.0928 | $0.0987 | $0.0922 |
2019-04-18 | $0.0928 | $0.0909 | $0.0965 | $0.0824 |
2019-04-19 | $0.0909 | $0.0841 | $0.0910 | $0.0814 |
2019-04-20 | $0.0841 | $0.0827 | $0.0846 | $0.0811 |
2019-04-21 | $0.0827 | $0.0825 | $0.0837 | $0.0814 |
2019-04-22 | $0.0825 | $0.0836 | $0.0857 | $0.0836 |
2019-04-23 | $0.0836 | $0.0822 | $0.0874 | $0.0803 |
2019-04-24 | $0.0822 | $0.0802 | $0.0826 | $0.0791 |
2019-04-25 | $0.0802 | $0.0750 | $0.0780 | $0.0738 |
2019-04-26 | $0.0750 | $0.0758 | $0.0765 | $0.0749 |
2019-04-27 | $0.0758 | $0.0752 | $0.0768 | $0.0748 |
2019-04-28 | $0.0752 | $0.0758 | $0.0769 | $0.0755 |
2019-04-29 | $0.0758 | $0.0750 | $0.0754 | $0.0750 |
2019-04-30 | $0.0750 | $0.0773 | $0.0777 | $0.0766 |
2019-05-01 | $0.0773 | $0.0771 | $0.0788 | $0.0771 |
2019-05-02 | $0.0771 | $0.0797 | $0.0800 | $0.0787 |
2019-05-03 | $0.0797 | $0.0763 | $0.0837 | $0.0745 |
2019-05-04 | $0.0763 | $0.0825 | $0.0829 | $0.0774 |
2019-05-05 | $0.0825 | $0.0832 | $0.0843 | $0.0780 |
2019-05-06 | $0.0832 | $0.0817 | $0.0840 | $0.0811 |
2019-05-07 | $0.0817 | $0.0811 | $0.0836 | $0.0803 |
2019-05-08 | $0.0811 | $0.0828 | $0.0836 | $0.0800 |
2019-05-09 | $0.0828 | $0.0814 | $0.0852 | $0.0809 |
2019-05-10 | $0.0814 | $0.0825 | $0.0843 | $0.0808 |
2019-05-11 | $0.0825 | $0.0913 | $0.0942 | $0.0913 |
2019-05-12 | $0.0913 | $0.0890 | $0.0898 | $0.0886 |
2019-05-13 | $0.0890 | $0.0993000 | $0.0996900 | $0.0991400 |
2019-05-14 | $0.0993000 | $0.0984 | $0.1018000 | $0.0935 |
2019-05-15 | $0.0984 | $0.0968 | $0.1009000 | $0.0847 |
2019-05-16 | $0.0968 | $0.0907 | $0.0936 | $0.0901 |
2019-05-17 | $0.0907 | $0.0844 | $0.0871 | $0.0844 |
2019-05-18 | $0.0844 | $0.0837 | $0.0839 | $0.0832 |
2019-05-19 | $0.0837 | $0.0942 | $0.0948 | $0.0937 |
2019-05-20 | $0.0942 | $0.0915 | $0.0925 | $0.0915 |
2019-05-21 | $0.0915 | $0.0912 | $0.0916 | $0.0909 |
2019-05-22 | $0.0912 | $0.0875 | $0.1216000 | $0.0873 |
2019-05-23 | $0.0875 | $0.0943 | $0.0959 | $0.0903 |
2019-05-24 | $0.0943 | $0.0935 | $0.0973 | $0.0932 |
2019-05-25 | $0.0935 | $0.0968 | $0.0988 | $0.0937 |
2019-05-26 | $0.0968 | $0.1042000 | $0.1072000 | $0.1034000 |
2019-05-27 | $0.1042000 | $0.1052000 | $0.1054000 | $0.1005000 |
2019-05-28 | $0.1052000 | $0.1002000 | $0.1045000 | $0.0997400 |
2019-05-29 | $0.1002000 | $0.0943 | $0.1021000 | $0.0937 |
2019-05-30 | $0.0943 | $0.0897 | $0.0927 | $0.0896 |
2019-05-31 | $0.0897 | $0.0930 | $0.0936 | $0.0924 |
2019-06-01 | $0.0930 | $0.0929 | $0.0933 | $0.0925 |
2019-06-02 | $0.0929 | $0.0950 | $0.0953 | $0.0945 |
2019-06-03 | $0.0950 | $0.0882 | $0.0887 | $0.0852 |
2019-06-04 | $0.0882 | $0.0832 | $0.0839 | $0.0830 |
2019-06-05 | $0.0832 | $0.0850 | $0.0947 | $0.0842 |
2019-06-06 | $0.0850 | $0.0846 | $0.0867 | $0.0845 |
2019-06-07 | $0.0846 | $0.0867 | $0.0869 | $0.0865 |
2019-06-08 | $0.0867 | $0.0859 | $0.0861 | $0.0858 |
2019-06-09 | $0.0859 | $0.0862 | $0.0865 | $0.0826 |
2019-06-10 | $0.0862 | $0.0874 | $0.0920 | $0.0868 |
2019-06-11 | $0.0874 | $0.0857 | $0.0863 | $0.0857 |
2019-06-12 | $0.0857 | $0.0885 | $0.0886 | $0.0884 |
2019-06-13 | $0.0885 | $0.0904 | $0.0939 | $0.0890 |
2019-06-14 | $0.0904 | $0.0954 | $0.0974 | $0.0940 |
2019-06-15 | $0.0954 | $0.0957 | $0.0982 | $0.0957 |
2019-06-16 | $0.0957 | $0.0972 | $0.0976 | $0.0971 |
2019-06-17 | $0.0972 | $0.1129000 | $0.1130000 | $0.1009000 |
2019-06-18 | $0.1129000 | $0.1014000 | $0.1098000 | $0.1008000 |
2019-06-19 | $0.1014000 | $0.1033000 | $0.1109000 | $0.1020000 |
2019-06-20 | $0.1033000 | $0.1075000 | $0.1102000 | $0.1048000 |
2019-06-21 | $0.1075000 | $0.1124000 | $0.1171000 | $0.1123000 |
2019-06-22 | $0.1124000 | $0.1229000 | $0.1274000 | $0.1081000 |
2019-06-23 | $0.1229000 | $0.1227000 | $0.1248000 | $0.1227000 |
2019-06-24 | $0.1227000 | $0.1247000 | $0.1270000 | $0.1247000 |
2019-06-25 | $0.1247000 | $0.1358000 | $0.1396000 | $0.1327000 |
2019-06-26 | $0.1358000 | $0.1459000 | $0.1495000 | $0.1459000 |
2019-06-27 | $0.1459000 | $0.1270000 | $0.1282000 | $0.1260000 |
2019-06-28 | $0.1270000 | $0.1410000 | $0.1421000 | $0.1396000 |
2019-06-29 | $0.1410000 | $0.1242000 | $0.1369000 | $0.1224000 |
2019-06-30 | $0.1242000 | $0.1129000 | $0.1136000 | $0.1121000 |
2019-07-01 | $0.1129000 | $0.1381000 | $0.1391000 | $0.1091000 |
2019-07-02 | $0.1381000 | $0.1352000 | $0.1421000 | $0.1305000 |
2019-07-03 | $0.1352000 | $0.1457000 | $0.1499000 | $0.1443000 |
2019-07-04 | $0.1457000 | $0.1304000 | $0.1369000 | $0.1271000 |
2019-07-05 | $0.1304000 | $0.1273000 | $0.1285000 | $0.1242000 |
2019-07-06 | $0.1273000 | $0.1277000 | $0.1307000 | $0.1271000 |
2019-07-07 | $0.1277000 | $0.1299000 | $0.1354000 | $0.1297000 |
2019-07-08 | $0.1299000 | $0.1322000 | $0.1424000 | $0.1268000 |
2019-07-09 | $0.1322000 | $0.1313000 | $0.1391000 | $0.1297000 |
2019-07-10 | $0.1313000 | $0.1270000 | $0.1321000 | $0.1247000 |
2019-07-11 | $0.1270000 | $0.1143000 | $0.1204000 | $0.1140000 |
2019-07-12 | $0.1143000 | $0.1186000 | $0.1206000 | $0.1186000 |
2019-07-13 | $0.1186000 | $0.1132000 | $0.1161000 | $0.1123000 |
2019-07-14 | $0.1132000 | $0.1012000 | $0.1039000 | $0.1008000 |
2019-07-15 | $0.1012000 | $0.1080000 | $0.1102000 | $0.1072000 |
2019-07-16 | $0.1080000 | $0.0998900 | $0.1031000 | $0.0931 |
2019-07-17 | $0.0998900 | $0.1022000 | $0.1028000 | $0.0998700 |
2019-07-18 | $0.1022000 | $0.1096000 | $0.1121000 | $0.1063000 |
2019-07-19 | $0.1096000 | $0.1059000 | $0.1085000 | $0.1052000 |
2019-07-20 | $0.1059000 | $0.1080000 | $0.1099000 | $0.1075000 |
2019-07-21 | $0.1080000 | $0.1059000 | $0.1069000 | $0.1058000 |
2019-07-22 | $0.1059000 | $0.1032000 | $0.1043000 | $0.1032000 |
2019-07-23 | $0.1032000 | $0.0993300 | $0.1024000 | $0.0984 |
2019-07-24 | $0.0993300 | $0.1011000 | $0.1055000 | $0.0976 |
2019-07-25 | $0.1011000 | $0.1037000 | $0.1037000 | $0.1011000 |
2019-07-26 | $0.1037000 | $0.1003000 | $0.1033000 | $0.0994600 |
2019-07-27 | $0.1003000 | $0.0984 | $0.1019000 | $0.0957 |
2019-07-28 | $0.0984 | $0.0963 | $0.0996100 | $0.0963 |
2019-07-29 | $0.0963 | $0.0966 | $0.0993500 | $0.0960 |
2019-07-30 | $0.0966 | $0.1081000 | $0.1087000 | $0.0970 |
2019-07-31 | $0.1081000 | $0.1123000 | $0.1143000 | $0.1108000 |
2019-08-01 | $0.1123000 | $0.1108000 | $0.1131000 | $0.1096000 |
2019-08-03 | $0.0893 | $0.1181000 | $0.1189000 | $0.0909 |
2019-08-04 | $0.1181000 | $0.1183000 | $0.1183000 | $0.1181000 |
2019-08-10 | $0.1335000 | $0.1264000 | $0.1329000 | $0.1074000 |
2019-08-11 | $0.1264000 | $0.1264000 | $0.1264000 | $0.1264000 |
2019-08-17 | $0.1176000 | $0.1138000 | $0.1178000 | $0.1132000 |
2019-08-18 | $0.1138000 | $0.1146000 | $0.1146000 | $0.1138000 |
2019-08-24 | $0.1214000 | $0.1172000 | $0.1213000 | $0.1172000 |
2019-08-25 | $0.1172000 | $0.1171000 | $0.1172000 | $0.1171000 |
2019-08-31 | $0.1112000 | $0.1122000 | $0.1167000 | $0.1122000 |
2019-09-01 | $0.1122000 | $0.1122000 | $0.1122000 | $0.1122000 |
2019-09-07 | $0.1004000 | $0.1008000 | $0.1065000 | $0.0963 |
2019-09-08 | $0.1008000 | $0.1010000 | $0.1010000 | $0.1008000 |
2019-09-14 | $0.0993700 | $0.0998900 | $0.1033000 | $0.0996800 |
2019-09-15 | $0.0998900 | $0.1002000 | $0.1002000 | $0.0998900 |
2019-09-21 | $0.0993700 | $0.0943 | $0.0981 | $0.0943 |
2019-09-22 | $0.0943 | $0.0942 | $0.0943 | $0.0942 |
2019-09-28 | $0.0785 | $0.0774 | $0.0952 | $0.0774 |
2019-09-29 | $0.0774 | $0.0777 | $0.0777 | $0.0774 |
2019-10-05 | $0.0907 | $0.0907 | $0.0915 | $0.0907 |
2019-10-06 | $0.0907 | $0.0911 | $0.0911 | $0.0907 |
2019-10-12 | $0.0844 | $0.0838 | $0.0844 | $0.0816 |
2019-10-13 | $0.0838 | $0.0833 | $0.0838 | $0.0833 |
2019-10-19 | $0.0779 | $0.0783 | $0.0783 | $0.0737 |
2019-10-20 | $0.0783 | $0.0802 | $0.0802 | $0.0783 |
2019-10-26 | $0.0830 | $0.0878 | $0.0894 | $0.0813 |
2019-10-27 | $0.0878 | $0.0890 | $0.0890 | $0.0878 |
2019-11-02 | $0.0919 | $0.0993900 | $0.0993900 | $0.0924 |
2019-11-03 | $0.0993900 | $0.0998600 | $0.0998600 | $0.0993900 |
2019-11-09 | $0.0841 | $0.0842 | $0.0847 | $0.0842 |
2019-11-10 | $0.0842 | $0.0843 | $0.0843 | $0.0842 |
2019-11-16 | $0.0813 | $0.0818 | $0.0824 | $0.0818 |
2019-11-17 | $0.0818 | $0.0831 | $0.0831 | $0.0818 |
2019-11-23 | $0.0686 | $0.0703 | $0.0903 | $0.0689 |
2019-11-24 | $0.0703 | $0.0706 | $0.0706 | $0.0703 |
2019-11-30 | $0.0735 | $0.0900 | $0.0900 | $0.0721 |
2019-12-01 | $0.0900 | $0.0898 | $0.0900 | $0.0898 |
2019-12-07 | $0.0807 | $0.0871 | $0.0898 | $0.0803 |
2019-12-08 | $0.0871 | $0.0868 | $0.0871 | $0.0868 |
2019-12-14 | $0.0847 | $0.0858 | $0.0903 | $0.0813 |
2019-12-15 | $0.0858 | $0.0855 | $0.0858 | $0.0855 |
2019-12-21 | $0.0727 | $0.0733 | $0.0733 | $0.0723 |
2019-12-22 | $0.0733 | $0.0733 | $0.0733 | $0.0733 |
2019-12-28 | $0.0747 | $0.0755 | $0.0755 | $0.0755 |
2019-12-29 | $0.0755 | $0.0754 | $0.0755 | $0.0754 |
2020-01-04 | $0.0801 | $0.0808 | $0.0809 | $0.0802 |
2020-01-05 | $0.0808 | $0.0811 | $0.0811 | $0.0808 |
2020-01-11 | $0.0880 | $0.0869 | $0.0876 | $0.0851 |
2020-01-12 | $0.0869 | $0.0863 | $0.0869 | $0.0863 |
2020-01-18 | $0.0860 | $0.0845 | $0.0865 | $0.0845 |
2020-01-19 | $0.0845 | $0.0843 | $0.0845 | $0.0843 |
2020-01-25 | $0.0806 | $0.0800 | $0.0818 | $0.0797 |
2020-01-26 | $0.0800 | $0.0799 | $0.0800 | $0.0799 |
2020-02-01 | $0.0879 | $0.0935 | $0.0973 | $0.0762 |
2020-02-02 | $0.0935 | $0.0948 | $0.0948 | $0.0935 |
2020-02-08 | $0.0765 | $0.0754 | $0.0771 | $0.0746 |
2020-02-09 | $0.0754 | $0.0752 | $0.0754 | $0.0752 |
2020-02-15 | $0.0772 | $0.0691 | $0.0722 | $0.0691 |
2020-02-16 | $0.0691 | $0.0707 | $0.0707 | $0.0691 |
2020-02-22 | $0.0683 | $0.0675 | $0.0676 | $0.0674 |
2020-02-23 | $0.0675 | $0.0675 | $0.0675 | $0.0675 |
2020-02-29 | $0.0628 | $0.0650 | $0.0650 | $0.0617 |
2020-03-01 | $0.0650 | $0.0639 | $0.0650 | $0.0639 |
2020-03-07 | $0.0751 | $0.0711 | $0.0735 | $0.0711 |
2020-03-08 | $0.0711 | $0.0695 | $0.0711 | $0.0695 |
2020-03-14 | $0.0460400 | $0.0349100 | $0.0424400 | $0.0249700 |
2020-03-15 | $0.0349100 | $0.0339900 | $0.0349100 | $0.0339900 |
2020-03-21 | $0.0487700 | $0.0370200 | $0.0485200 | $0.0356900 |
2020-03-22 | $0.0370200 | $0.0367100 | $0.0370200 | $0.0367100 |
2020-03-28 | $0.0430200 | $0.0437000 | $0.0437000 | $0.0417000 |
2020-03-29 | $0.0437000 | $0.0436200 | $0.0437000 | $0.0436200 |
2020-04-04 | $0.0390000 | $0.0448800 | $0.0448800 | $0.0354700 |
2020-04-05 | $0.0448800 | $0.0449300 | $0.0449300 | $0.0448800 |
2020-04-11 | $0.0439400 | $0.0442200 | $0.0449100 | $0.0436700 |
2020-04-12 | $0.0442200 | $0.0444100 | $0.0444100 | $0.0442200 |
2020-04-18 | $0.0447800 | $0.0417300 | $0.0491900 | $0.0417300 |
2020-04-19 | $0.0417300 | $0.0417300 | $0.0417300 | $0.0417300 |
2020-04-25 | $0.0633 | $0.0618 | $0.0656 | $0.0564 |
2020-04-26 | $0.0618 | $0.0617 | $0.0618 | $0.0617 |
2020-05-02 | $0.0629 | $0.0634 | $0.0636 | $0.0569 |
2020-05-03 | $0.0634 | $0.0633 | $0.0634 | $0.0633 |
2020-05-09 | $0.0583 | $0.0503 | $0.0567 | $0.0478000 |
2020-05-10 | $0.0503 | $0.0481100 | $0.0503 | $0.0481100 |
2020-05-16 | $0.0874 | $0.0960 | $0.0979 | $0.0833 |
2020-05-17 | $0.0960 | $0.0957 | $0.0960 | $0.0957 |
2020-05-23 | $0.0705 | $0.0778 | $0.0778 | $0.0686 |
2020-05-24 | $0.0778 | $0.0777 | $0.0778 | $0.0777 |
2020-05-30 | $0.0896 | $0.0762 | $0.0989 | $0.0746 |
2020-05-31 | $0.0762 | $0.0757 | $0.0762 | $0.0757 |
2020-06-06 | $0.0816 | $0.0668 | $0.0823 | $0.0668 |
2020-06-07 | $0.0668 | $0.0667 | $0.0668 | $0.0667 |
2020-06-13 | $0.0811 | $0.0748 | $0.0813 | $0.0734 |
2020-06-14 | $0.0748 | $0.0748 | $0.0748 | $0.0748 |
2020-06-20 | $0.0667 | $0.0676 | $0.0676 | $0.0668 |
2020-06-21 | $0.0676 | $0.0678 | $0.0678 | $0.0676 |
2020-06-27 | $0.0613 | $0.0621 | $0.0638 | $0.0590 |
2020-06-28 | $0.0621 | $0.0618 | $0.0621 | $0.0618 |
2020-07-04 | $0.0635 | $0.0637 | $0.0657 | $0.0622 |
2020-07-05 | $0.0637 | $0.0638 | $0.0638 | $0.0637 |
2020-07-11 | $0.1048000 | $0.0972 | $0.1113000 | $0.0925 |
2020-07-12 | $0.0972 | $0.0973 | $0.0973 | $0.0972 |
2020-07-18 | $0.0768 | $0.0750 | $0.0778 | $0.0703 |
2020-07-19 | $0.0750 | $0.0750 | $0.0750 | $0.0750 |
2020-07-25 | $0.0759 | $0.0961 | $0.1450000 | $0.0829 |
2020-07-26 | $0.0961 | $0.0965 | $0.0965 | $0.0961 |
2020-08-01 | $0.0877 | $0.0867 | $0.1053000 | $0.0849 |
2020-08-02 | $0.0867 | $0.0874 | $0.0874 | $0.0867 |
2020-08-08 | $0.1007000 | $0.3136000 | $0.3464000 | $0.0872 |
2020-08-09 | $0.3136000 | $0.3197000 | $0.3197000 | $0.3136000 |
2020-08-15 | $0.1492000 | $0.1511000 | $0.1807000 | $0.1226000 |
2020-08-16 | $0.1511000 | $0.1511000 | $0.1511000 | $0.1511000 |
2020-08-22 | $0.1374000 | $0.1542000 | $0.1740000 | $0.1241000 |
2020-08-23 | $0.1542000 | $0.1545000 | $0.1545000 | $0.1542000 |
2020-08-29 | $0.1416000 | $0.1391000 | $0.1428000 | $0.1362000 |
2020-08-30 | $0.1391000 | $0.1393000 | $0.1393000 | $0.1391000 |
2020-09-05 | $0.1449000 | $0.1426000 | $0.1433000 | $0.1226000 |
2020-09-06 | $0.1426000 | $0.1413000 | $0.1426000 | $0.1413000 |
2020-09-12 | $0.1470000 | $0.1423000 | $0.1537000 | $0.1382000 |
2020-09-13 | $0.1423000 | $0.1419000 | $0.1423000 | $0.1419000 |
2020-09-19 | $0.1345000 | $0.1421000 | $0.1439000 | $0.1346000 |
2020-09-20 | $0.1421000 | $0.1417000 | $0.1421000 | $0.1417000 |
2020-09-26 | $0.1177000 | $0.1176000 | $0.1215000 | $0.1176000 |
2020-09-27 | $0.1176000 | $0.1178000 | $0.1178000 | $0.1176000 |
2020-10-03 | $0.1059000 | $0.1029000 | $0.1058000 | $0.1029000 |
2020-10-04 | $0.1029000 | $0.1029000 | $0.1029000 | $0.1029000 |
2020-10-10 | $0.0878 | $0.0879 | $0.0902 | $0.0861 |
2020-10-11 | $0.0879 | $0.0875 | $0.0880 | $0.0875 |
2020-10-17 | $0.0850 | $0.0841 | $0.0861 | $0.0841 |
2020-10-18 | $0.0841 | $0.0839 | $0.0841 | $0.0839 |
2020-10-24 | $0.0792 | $0.0739 | $0.0797 | $0.0739 |
2020-10-25 | $0.0739 | $0.0739 | $0.0739 | $0.0739 |
Sorry, detailed description about Change is not currently available
Sorry, detailed technology about Change is not currently available
Sorry, detailed features about Change is not currently available
Change is a platform that will leverage the Ethereum blockchain to provide bank services. Change plan to create a universal crypto wallet, a Change card, and also integrate a marketplace of Fintechs.
Change Token is an ERC-20 token that will benefit users in several ways, user can validate their transactions through a Tokenised KYC information Sharing, possibility to spend their cryptocurrencies and receive cash-back (in the form of Change token, through the use of the Change Card), exchange their cryptocurrencies for different kind of products/services in the marketplace.
Team:
Change held its ICO on the 16th of September, 2017. The ICO token supply represents 40% of the total token supply, so there was a total of 79,184,115 tokens available, for 0,002 ETH each during the offering. The funding cap was 200,000 ETH and ended on the 16th of October,2017.
Token Reserve Split (60%):
Change ICO campaign featured a bounty campaign and a bonus program, and the token will not be mineable.
Bonus Structure: