Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 93,920 | -0.01(-1.84%) |
Jan 30, 2019 | 0.5985 | 0.6000 | 0.5502 | 0.5603 | 133,317 | -0.01(-1.70%) |
Jan 29, 2019 | 0.6100 | 0.6500 | 0.5700 | 0.5700 | 342,465 | -0.05(-8.06%) |
Jan 28, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 299,035 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6600 | 0.6700 | 0.6000 | 0.6200 | 223,700 | -0.03(-4.91%) |
Jan 24, 2019 | 0.6412 | 0.7130 | 0.6412 | 0.6520 | 194,185 | +0.00(+0.08%) |
Jan 23, 2019 | 0.6901 | 0.7206 | 0.6230 | 0.6515 | 252,566 | -0.03(-4.19%) |
Jan 22, 2019 | 0.6400 | 0.7100 | 0.6200 | 0.6800 | 310,966 | +0.03(+4.62%) |
Jan 18, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 246,100 | +0.06(+9.87%) |
Jan 17, 2019 | 0.5778 | 0.6300 | 0.5501 | 0.5916 | 280,853 | +0.02(+2.69%) |
Jan 16, 2019 | 0.5600 | 0.5821 | 0.5600 | 0.5761 | 74,512 | +0.04(+6.69%) |
Jan 15, 2019 | 0.5300 | 0.5700 | 0.5200 | 0.5400 | 151,965 | +0.01(+1.89%) |
Jan 14, 2019 | 0.5528 | 0.5600 | 0.5174 | 0.5300 | 212,442 | -0.03(-5.69%) |
Jan 11, 2019 | 0.5850 | 0.5850 | 0.5110 | 0.5620 | 173,100 | +0.00(+0.36%) |
Jan 10, 2019 | 0.4800 | 0.5900 | 0.4600 | 0.5600 | 263,322 | +0.08(+16.67%) |
Jan 09, 2019 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 317,306 | -0.01(-1.03%) |
Jan 08, 2019 | 0.4100 | 0.4900 | 0.3907 | 0.4850 | 1,126,258 | +0.07(+17.23%) |
Jan 07, 2019 | 0.4000 | 0.4300 | 0.3970 | 0.4137 | 274,546 | +0.01(+3.42%) |
Jan 04, 2019 | 0.4600 | 0.4700 | 0.4000 | 0.4000 | 394,500 | -0.05(-11.99%) |
Jan 03, 2019 | 0.4497 | 0.4650 | 0.4350 | 0.4545 | 103,633 | +0.00(+1.00%) |
Jan 02, 2019 | 0.4400 | 0.4500 | 0.3690 | 0.4500 | 530,914 | +0.05(+12.50%) |
Dec 31, 2018 | 0.4300 | 0.4700 | 0.3800 | 0.4000 | 614,900 | -0.03(-6.98%) |
Dec 28, 2018 | 0.4300 | 0.4700 | 0.4200 | 0.4300 | 515,800 | +0.00(+0.00%) |
Dec 27, 2018 | 0.4800 | 0.5500 | 0.4300 | 0.4300 | 294,476 | -0.05(-10.42%) |
Dec 26, 2018 | 0.5600 | 0.5700 | 0.4800 | 0.4800 | 348,936 | -0.07(-11.93%) |
Dec 24, 2018 | 0.6000 | 0.6030 | 0.5120 | 0.5450 | 128,000 | -0.06(-10.66%) |
Dec 21, 2018 | 0.6100 | 0.6500 | 0.6000 | 0.6100 | 314,100 | -0.04(-6.15%) |
Dec 20, 2018 | 0.5600 | 0.6500 | 0.5000 | 0.6500 | 758,904 | +0.09(+16.51%) |
Dec 19, 2018 | 0.4049 | 0.5982 | 0.3911 | 0.5579 | 959,334 | +0.16(+41.85%) |
Dec 18, 2018 | 0.4500 | 0.4500 | 0.3900 | 0.3933 | 873,888 | -0.06(-12.60%) |
Dec 17, 2018 | 0.4430 | 0.4600 | 0.4000 | 0.4500 | 518,558 | +0.01(+2.27%) |
Dec 14, 2018 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 418,900 | -0.02(-3.93%) |
Dec 13, 2018 | 0.5000 | 0.5000 | 0.4536 | 0.4580 | 310,001 | -0.02(-4.66%) |
Dec 12, 2018 | 0.5119 | 0.5200 | 0.4801 | 0.4804 | 506,689 | -0.03(-6.72%) |
Dec 11, 2018 | 0.5500 | 0.5825 | 0.5100 | 0.5150 | 326,169 | -0.03(-4.63%) |
Dec 10, 2018 | 0.5200 | 0.5500 | 0.5000 | 0.5400 | 234,116 | +0.03(+5.88%) |
Dec 07, 2018 | 0.5500 | 0.5600 | 0.4900 | 0.5100 | 531,100 | -0.02(-3.77%) |
Dec 06, 2018 | 0.5492 | 0.5686 | 0.5300 | 0.5300 | 196,552 | -0.02(-3.64%) |
Dec 04, 2018 | 0.6100 | 0.6200 | 0.5100 | 0.5500 | 766,400 | -0.02(-3.53%) |
Dec 03, 2018 | 0.6000 | 0.6308 | 0.5500 | 0.5701 | 797,054 | -0.03(-4.98%) |
Nov 30, 2018 | 0.6500 | 0.6800 | 0.6000 | 0.6000 | 935,100 | -0.09(-12.92%) |
Nov 29, 2018 | 0.6600 | 0.6890 | 0.6400 | 0.6890 | 773,586 | +0.03(+4.19%) |
Nov 28, 2018 | 0.8500 | 0.8700 | 0.5370 | 0.6613 | 3,103,646 | -0.39(-37.02%) |
Nov 27, 2018 | 1.010 | 1.080 | 0.9700 | 1.050 | 330,215 | +0.04(+3.96%) |
Nov 26, 2018 | 1.040 | 1.070 | 1.000 | 1.010 | 234,962 | -0.04(-3.81%) |
Nov 23, 2018 | 1.070 | 1.080 | 1.030 | 1.050 | 70,600 | -0.02(-1.87%) |
Nov 21, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
Nov 20, 2018 | 1.080 | 1.080 | 1.000 | 1.050 | 203,492 | -0.05(-4.55%) |
Nov 19, 2018 | 1.120 | 1.136 | 1.070 | 1.100 | 117,335 | -0.02(-1.79%) |
Nov 16, 2018 | 1.150 | 1.170 | 1.120 | 1.120 | 75,400 | -0.05(-4.27%) |
Nov 15, 2018 | 1.160 | 1.170 | 1.140 | 1.170 | 58,447 | +0.02(+1.74%) |
Nov 14, 2018 | 1.160 | 1.170 | 1.150 | 1.150 | 42,749 | +0.00(+0.00%) |
Nov 13, 2018 | 1.150 | 1.180 | 1.140 | 1.150 | 155,070 | +0.00(+0.00%) |
Nov 12, 2018 | 1.160 | 1.180 | 1.150 | 1.150 | 132,436 | -0.01(-0.86%) |
Nov 09, 2018 | 1.150 | 1.200 | 1.150 | 1.160 | 27,700 | -0.01(-0.85%) |
Nov 08, 2018 | 1.160 | 1.240 | 1.156 | 1.170 | 263,086 | +0.01(+0.86%) |
Nov 07, 2018 | 1.170 | 1.200 | 1.160 | 1.160 | 50,946 | -0.01(-0.85%) |
Nov 06, 2018 | 1.160 | 1.170 | 1.150 | 1.170 | 76,574 | +0.02(+1.74%) |
Nov 05, 2018 | 1.120 | 1.160 | 1.120 | 1.150 | 153,708 | +0.05(+4.55%) |
Nov 02, 2018 | 1.090 | 1.140 | 1.050 | 1.100 | 238,000 | +0.01(+0.92%) |