Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4900 | 0.5100 | 0.4831 | 0.4850 | 465,147 | -0.01(-1.02%) |
Jan 30, 2019 | 0.4810 | 0.5100 | 0.4800 | 0.4900 | 1,009,726 | -0.01(-1.09%) |
Jan 29, 2019 | 0.5000 | 0.5094 | 0.4801 | 0.4954 | 223,273 | -0.00(-0.92%) |
Jan 28, 2019 | 0.5100 | 0.5100 | 0.4954 | 0.5000 | 266,872 | -0.00(-0.14%) |
Jan 25, 2019 | 0.5070 | 0.5100 | 0.5007 | 0.5007 | 54,900 | -0.01(-1.24%) |
Jan 24, 2019 | 0.5000 | 0.5100 | 0.4955 | 0.5070 | 375,008 | +0.00(+0.40%) |
Jan 23, 2019 | 0.5250 | 0.5390 | 0.5050 | 0.5050 | 119,876 | -0.01(-1.02%) |
Jan 22, 2019 | 0.5300 | 0.5450 | 0.5102 | 0.5102 | 169,078 | -0.01(-2.82%) |
Jan 18, 2019 | 0.5189 | 0.5449 | 0.5100 | 0.5250 | 216,800 | +0.02(+2.94%) |
Jan 17, 2019 | 0.5100 | 0.5200 | 0.5010 | 0.5100 | 147,842 | +0.01(+0.99%) |
Jan 16, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5050 | 152,362 | -0.02(-2.88%) |
Jan 15, 2019 | 0.5400 | 0.5698 | 0.5025 | 0.5200 | 605,648 | -0.01(-1.89%) |
Jan 14, 2019 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 309,572 | +0.04(+8.16%) |
Jan 11, 2019 | 0.5095 | 0.5290 | 0.4810 | 0.4900 | 283,100 | -0.01(-2.20%) |
Jan 10, 2019 | 0.5352 | 0.5700 | 0.4900 | 0.5010 | 511,809 | -0.07(-12.11%) |
Jan 09, 2019 | 0.5840 | 0.5840 | 0.5650 | 0.5700 | 355,355 | -0.00(-0.05%) |
Jan 08, 2019 | 0.5850 | 0.5860 | 0.5699 | 0.5703 | 332,840 | +0.00(+0.05%) |
Jan 07, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 311,150 | +0.03(+4.68%) |
Jan 04, 2019 | 0.5525 | 0.5600 | 0.5202 | 0.5445 | 141,100 | +0.02(+2.89%) |
Jan 03, 2019 | 0.4900 | 0.5399 | 0.4900 | 0.5292 | 192,106 | +0.05(+10.25%) |
Jan 02, 2019 | 0.4800 | 0.4800 | 0.4551 | 0.4800 | 120,485 | +0.01(+2.13%) |
Dec 31, 2018 | 0.5400 | 0.5400 | 0.4590 | 0.4700 | 184,600 | -0.01(-2.08%) |
Dec 28, 2018 | 0.4600 | 0.4985 | 0.4500 | 0.4800 | 447,100 | +0.00(+0.25%) |
Dec 27, 2018 | 0.4800 | 0.4900 | 0.4751 | 0.4788 | 168,476 | -0.00(-0.25%) |
Dec 26, 2018 | 0.4801 | 0.5031 | 0.4602 | 0.4800 | 368,514 | -0.01(-1.03%) |
Dec 24, 2018 | 0.4800 | 0.4897 | 0.4800 | 0.4850 | 97,400 | +0.01(+1.04%) |
Dec 21, 2018 | 0.5000 | 0.5175 | 0.4701 | 0.4800 | 212,300 | -0.02(-4.00%) |
Dec 20, 2018 | 0.5283 | 0.5283 | 0.4900 | 0.5000 | 355,116 | -0.03(-5.36%) |
Dec 19, 2018 | 0.5400 | 0.5400 | 0.4910 | 0.5283 | 370,237 | -0.01(-2.15%) |
Dec 18, 2018 | 0.5200 | 0.5399 | 0.5199 | 0.5399 | 178,524 | +0.02(+3.83%) |
Dec 17, 2018 | 0.5690 | 0.5700 | 0.5100 | 0.5200 | 227,450 | +0.01(+1.96%) |
Dec 14, 2018 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 113,200 | -0.01(-1.92%) |
Dec 13, 2018 | 0.5355 | 0.5500 | 0.5200 | 0.5200 | 248,102 | -0.02(-3.70%) |
Dec 12, 2018 | 0.5500 | 0.5645 | 0.5250 | 0.5400 | 248,199 | +0.00(+0.00%) |
Dec 11, 2018 | 0.5802 | 0.5802 | 0.5300 | 0.5400 | 249,640 | -0.03(-5.26%) |
Dec 10, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 71,119 | -0.01(-2.15%) |
Dec 07, 2018 | 0.6100 | 0.6100 | 0.5800 | 0.5825 | 211,800 | -0.02(-2.75%) |
Dec 06, 2018 | 0.5996 | 0.5996 | 0.5800 | 0.5990 | 69,993 | +0.02(+4.17%) |
Dec 04, 2018 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 238,200 | -0.02(-3.36%) |
Dec 03, 2018 | 0.5800 | 0.6150 | 0.5702 | 0.5950 | 93,940 | +0.02(+2.59%) |
Nov 30, 2018 | 0.5900 | 0.6000 | 0.5722 | 0.5800 | 97,700 | -0.01(-1.69%) |
Nov 29, 2018 | 0.5900 | 0.6495 | 0.5790 | 0.5900 | 310,007 | -0.01(-0.84%) |
Nov 28, 2018 | 0.5950 | 0.6130 | 0.5800 | 0.5950 | 230,656 | -0.00(-0.07%) |
Nov 27, 2018 | 0.6060 | 0.6200 | 0.5954 | 0.5954 | 42,785 | -0.02(-3.66%) |
Nov 26, 2018 | 0.6200 | 0.6400 | 0.5800 | 0.6180 | 534,087 | -0.00(-0.32%) |
Nov 23, 2018 | 0.6080 | 0.6200 | 0.6080 | 0.6200 | 75,500 | +0.01(+1.66%) |
Nov 21, 2018 | 0.6099 | 0.6099 | 0.6099 | 0 | +0.01(+2.50%) | |
Nov 20, 2018 | 0.6000 | 0.6200 | 0.5775 | 0.5950 | 409,476 | -0.01(-2.44%) |
Nov 19, 2018 | 0.5600 | 0.6200 | 0.5600 | 0.6099 | 366,223 | +0.06(+10.69%) |
Nov 16, 2018 | 0.5601 | 0.5700 | 0.5430 | 0.5510 | 189,700 | -0.02(-3.27%) |
Nov 15, 2018 | 0.5601 | 0.5700 | 0.5500 | 0.5696 | 79,807 | -0.00(-0.07%) |
Nov 14, 2018 | 0.5610 | 0.6000 | 0.5610 | 0.5700 | 143,817 | -0.01(-1.25%) |
Nov 13, 2018 | 0.5900 | 0.5900 | 0.5495 | 0.5772 | 279,362 | +0.02(+2.78%) |
Nov 12, 2018 | 0.5750 | 0.5880 | 0.5600 | 0.5616 | 138,120 | -0.01(-2.33%) |
Nov 09, 2018 | 0.5700 | 0.5750 | 0.5520 | 0.5750 | 64,800 | +0.01(+1.77%) |
Nov 08, 2018 | 0.5850 | 0.5850 | 0.5488 | 0.5650 | 205,917 | -0.02(-2.59%) |
Nov 07, 2018 | 0.5593 | 0.5845 | 0.5450 | 0.5800 | 134,807 | +0.04(+6.81%) |
Nov 06, 2018 | 0.5480 | 0.5600 | 0.5360 | 0.5430 | 261,912 | -0.01(-0.91%) |
Nov 05, 2018 | 0.5200 | 0.5500 | 0.5150 | 0.5480 | 316,096 | +0.03(+5.38%) |
Nov 02, 2018 | 0.5100 | 0.5200 | 0.5004 | 0.5200 | 152,500 | +0.01(+1.96%) |