Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.6581 | 0.6900 | 0.6501 | 0.6576 | 927,253 | -0.01(-2.19%) |
Jan 30, 2019 | 0.6752 | 0.6752 | 0.6521 | 0.6723 | 851,711 | +0.00(+0.33%) |
Jan 29, 2019 | 0.6501 | 0.6767 | 0.6500 | 0.6701 | 1,160,338 | +0.01(+1.18%) |
Jan 28, 2019 | 0.6719 | 0.6800 | 0.6489 | 0.6623 | 1,883,289 | -0.02(-3.31%) |
Jan 25, 2019 | 0.6730 | 0.6850 | 0.6560 | 0.6850 | 1,917,000 | +0.01(+1.83%) |
Jan 24, 2019 | 0.6600 | 0.6850 | 0.6433 | 0.6727 | 1,064,256 | +0.00(+0.04%) |
Jan 23, 2019 | 0.6367 | 0.7000 | 0.6133 | 0.6724 | 1,710,501 | +0.03(+5.16%) |
Jan 22, 2019 | 0.6438 | 0.6600 | 0.5500 | 0.6394 | 2,947,003 | -0.02(-3.12%) |
Jan 18, 2019 | 0.7100 | 0.7100 | 0.6300 | 0.6600 | 1,971,100 | -0.04(-5.06%) |
Jan 17, 2019 | 0.7027 | 0.7100 | 0.6940 | 0.6952 | 978,938 | -0.01(-0.83%) |
Jan 16, 2019 | 0.7186 | 0.7186 | 0.6900 | 0.7010 | 1,561,591 | -0.01(-1.27%) |
Jan 15, 2019 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 1,402,542 | +0.00(+0.47%) |
Jan 14, 2019 | 0.7162 | 0.7250 | 0.6900 | 0.7067 | 2,110,749 | +0.01(+0.96%) |
Jan 11, 2019 | 0.7000 | 0.7250 | 0.6610 | 0.7000 | 1,977,900 | +0.01(+1.45%) |
Jan 10, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6900 | 2,334,785 | +0.02(+3.19%) |
Jan 09, 2019 | 0.6425 | 0.6900 | 0.6201 | 0.6687 | 1,523,274 | +0.03(+4.48%) |
Jan 08, 2019 | 0.7000 | 0.7100 | 0.6000 | 0.6400 | 4,237,629 | -0.05(-7.91%) |
Jan 07, 2019 | 0.7050 | 0.7250 | 0.6900 | 0.6950 | 3,393,116 | -0.01(-0.71%) |
Jan 04, 2019 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 4,241,200 | +0.02(+2.94%) |
Jan 03, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6800 | 3,413,041 | +0.00(+0.00%) |
Jan 02, 2019 | 0.6397 | 0.6800 | 0.6050 | 0.6800 | 7,739,410 | +0.04(+6.25%) |
Dec 31, 2018 | 0.5400 | 0.6400 | 0.5300 | 0.6400 | 12,193,800 | +0.12(+23.08%) |
Dec 28, 2018 | 0.4900 | 0.5500 | 0.4700 | 0.5200 | 9,373,700 | +0.05(+10.64%) |
Dec 27, 2018 | 0.4565 | 0.4904 | 0.4326 | 0.4700 | 4,521,370 | -0.00(-0.91%) |
Dec 26, 2018 | 0.4100 | 0.4800 | 0.4000 | 0.4743 | 3,977,283 | +0.06(+15.68%) |
Dec 24, 2018 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | 4,017,800 | -0.06(-12.77%) |
Dec 21, 2018 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 21,296,600 | +0.04(+9.30%) |
Dec 20, 2018 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 11,234,852 | +0.05(+13.16%) |
Dec 19, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 13,925,055 | +0.02(+5.56%) |
Dec 18, 2018 | 0.3780 | 0.3786 | 0.3400 | 0.3600 | 4,866,142 | +0.00(+0.00%) |
Dec 17, 2018 | 0.3500 | 0.4000 | 0.3300 | 0.3600 | 29,126,124 | +0.06(+20.00%) |
Dec 14, 2018 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 7,592,500 | -0.01(-3.23%) |
Dec 13, 2018 | 0.3240 | 0.3246 | 0.3000 | 0.3100 | 4,233,241 | +0.01(+3.33%) |
Dec 12, 2018 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | 6,324,872 | -0.03(-9.09%) |
Dec 11, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 3,038,920 | -0.00(-1.02%) |
Dec 10, 2018 | 0.3554 | 0.3590 | 0.3142 | 0.3334 | 4,447,226 | -0.03(-7.39%) |
Dec 07, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 1,684,500 | -0.01(-1.69%) |
Dec 06, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3662 | 5,451,789 | -0.00(-1.03%) |
Dec 04, 2018 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 3,644,100 | -0.01(-2.63%) |
Dec 03, 2018 | 0.4146 | 0.4146 | 0.3643 | 0.3800 | 7,596,911 | -0.01(-2.56%) |
Nov 30, 2018 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 13,307,000 | -0.02(-4.88%) |
Nov 29, 2018 | 0.4400 | 0.4400 | 0.4064 | 0.4100 | 3,049,316 | -0.02(-5.16%) |
Nov 28, 2018 | 0.4945 | 0.4960 | 0.4040 | 0.4323 | 6,042,928 | -0.04(-7.53%) |
Nov 27, 2018 | 0.4213 | 0.4749 | 0.4200 | 0.4675 | 6,110,134 | +0.05(+11.31%) |
Nov 26, 2018 | 0.4100 | 0.4600 | 0.4000 | 0.4200 | 4,102,932 | +0.02(+5.00%) |
Nov 23, 2018 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | 1,360,200 | +0.03(+8.11%) |
Nov 21, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-3.19%) | |
Nov 20, 2018 | 0.3677 | 0.3850 | 0.3550 | 0.3822 | 2,776,160 | -0.00(-0.21%) |
Nov 19, 2018 | 0.3874 | 0.3902 | 0.3620 | 0.3830 | 2,863,051 | -0.01(-1.79%) |
Nov 16, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 5,029,700 | +0.02(+5.41%) |
Nov 15, 2018 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 3,963,761 | +0.03(+8.12%) |
Nov 14, 2018 | 0.3406 | 0.3500 | 0.3252 | 0.3422 | 2,605,547 | +0.00(+0.65%) |
Nov 13, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 962,390 | -0.01(-2.38%) |
Nov 12, 2018 | 0.3600 | 0.3642 | 0.3350 | 0.3483 | 802,555 | -0.01(-3.25%) |
Nov 09, 2018 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 683,100 | -0.01(-1.50%) |
Nov 08, 2018 | 0.3700 | 0.3800 | 0.3610 | 0.3655 | 1,398,176 | -0.01(-3.82%) |
Nov 07, 2018 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 2,225,579 | +0.02(+5.56%) |
Nov 06, 2018 | 0.3760 | 0.3799 | 0.3550 | 0.3600 | 3,904,764 | -0.02(-5.26%) |
Nov 05, 2018 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 3,473,144 | +0.00(+0.00%) |
Nov 02, 2018 | 0.4300 | 0.4300 | 0.3700 | 0.3800 | 5,991,800 | +0.03(+8.57%) |