Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 50,091 | +0.02(+2.17%) |
Oct 30, 2018 | 0.8000 | 0.9300 | 0.7500 | 0.9200 | 49,624 | +0.12(+15.00%) |
Oct 29, 2018 | 0.6500 | 0.8700 | 0.6500 | 0.8000 | 27,028 | -0.05(-5.44%) |
Oct 26, 2018 | 0.8300 | 0.8650 | 0.8300 | 0.8460 | 28,600 | +0.02(+1.93%) |
Oct 25, 2018 | 0.7000 | 0.8300 | 0.7000 | 0.8300 | 78,338 | +0.15(+22.06%) |
Oct 24, 2018 | 0.7000 | 0.7000 | 0.6050 | 0.6800 | 4,051 | -0.02(-2.86%) |
Oct 23, 2018 | 0.7000 | 0.7000 | 0.6501 | 0.7000 | 7,182 | +0.00(+0.00%) |
Oct 22, 2018 | 0.6899 | 0.7200 | 0.6899 | 0.7000 | 10,255 | +0.01(+0.86%) |
Oct 19, 2018 | 0.7400 | 0.7500 | 0.6701 | 0.6940 | 11,700 | -0.04(-5.58%) |
Oct 18, 2018 | 0.6000 | 0.7500 | 0.6000 | 0.7350 | 32,131 | +0.16(+27.27%) |
Oct 17, 2018 | 0.5775 | 0.5775 | 0.5775 | 89 | +0.00(+0.00%) | |
Oct 16, 2018 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 1,100 | -0.10(-15.07%) |
Oct 15, 2018 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 4,302 | +0.12(+21.17%) |
Oct 12, 2018 | 0.5500 | 0.5612 | 0.5500 | 0.5612 | 2,500 | +0.01(+1.12%) |
Oct 11, 2018 | 0.5999 | 0.5999 | 0.5500 | 0.5550 | 8,100 | +0.04(+7.77%) |
Oct 10, 2018 | 0.5500 | 0.5500 | 0.5150 | 0.5150 | 3,650 | -0.04(-6.36%) |
Oct 09, 2018 | 0.5501 | 0.5880 | 0.5101 | 0.5500 | 12,902 | -0.05(-8.33%) |
Oct 08, 2018 | 0.5550 | 0.6000 | 0.5300 | 0.6000 | 18,963 | -0.01(-1.23%) |
Oct 05, 2018 | 0.5975 | 0.6075 | 0.5500 | 0.6075 | 11,300 | +0.06(+10.41%) |
Oct 04, 2018 | 0.5892 | 0.6000 | 0.5300 | 0.5502 | 13,419 | -0.09(-13.75%) |
Oct 03, 2018 | 0.5921 | 0.6379 | 0.5819 | 0.6379 | 6,233 | -0.00(-0.33%) |
Oct 02, 2018 | 0.6000 | 0.6400 | 0.5701 | 0.6400 | 13,789 | +0.04(+6.67%) |
Oct 01, 2018 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 20,875 | +0.00(+0.00%) |
Sep 28, 2018 | 0.5801 | 0.6000 | 0.5800 | 0.6000 | 9,100 | +0.02(+3.43%) |
Sep 27, 2018 | 0.6200 | 0.6200 | 0.5801 | 0.5801 | 6,788 | +0.00(+0.02%) |
Sep 26, 2018 | 0.6100 | 0.6199 | 0.5700 | 0.5800 | 8,451 | -0.03(-5.31%) |
Sep 25, 2018 | 0.6100 | 0.6357 | 0.6100 | 0.6125 | 10,200 | -0.03(-3.98%) |
Sep 24, 2018 | 0.6200 | 0.6499 | 0.5550 | 0.6379 | 11,429 | +0.01(+2.10%) |
Sep 21, 2018 | 0.6300 | 0.6500 | 0.6000 | 0.6248 | 8,600 | -0.04(-5.35%) |
Sep 20, 2018 | 0.6800 | 0.7200 | 0.6500 | 0.6601 | 8,949 | -0.05(-7.03%) |
Sep 19, 2018 | 0.6925 | 0.7100 | 0.6700 | 0.7100 | 8,970 | +0.03(+4.41%) |
Sep 18, 2018 | 0.6200 | 0.8200 | 0.6000 | 0.6800 | 67,361 | +0.08(+12.58%) |
Sep 17, 2018 | 0.5100 | 0.6150 | 0.5100 | 0.6040 | 14,150 | +0.02(+4.14%) |
Sep 14, 2018 | 0.5625 | 0.5800 | 0.5625 | 0.5800 | 4,200 | +0.02(+2.78%) |
Sep 13, 2018 | 0.5900 | 0.6200 | 0.4000 | 0.5643 | 16,350 | +0.01(+2.60%) |
Sep 12, 2018 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 5,408 | -0.10(-15.38%) |
Sep 11, 2018 | 0.6000 | 0.6500 | 0.5600 | 0.6500 | 10,327 | +0.05(+8.33%) |
Sep 10, 2018 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | 9,399 | -0.10(-14.29%) |
Sep 07, 2018 | 0.7500 | 0.7500 | 0.6500 | 0.7000 | 27,400 | +0.15(+27.27%) |
Sep 06, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 8,150 | -0.10(-15.38%) |
Sep 04, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.84%) | |
Aug 30, 2018 | 0.6500 | 0.6500 | 0.4650 | 0.6200 | 4,004 | +0.08(+15.35%) |
Aug 29, 2018 | 0.4650 | 0.6500 | 0.4650 | 0.5375 | 2,875 | +0.04(+7.50%) |
Aug 28, 2018 | 0.5100 | 0.5500 | 0.5000 | 0.5000 | 8,435 | -0.05(-9.09%) |
Aug 27, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,148 | -0.02(-3.51%) |
Aug 24, 2018 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 12,600 | +0.00(+0.00%) |
Aug 23, 2018 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 1,526 | -0.03(-5.00%) |
Aug 22, 2018 | 0.5550 | 0.6000 | 0.5400 | 0.6000 | 4,740 | +0.03(+4.35%) |
Aug 21, 2018 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,028 | -0.08(-11.54%) |
Aug 20, 2018 | 0.6815 | 0.6815 | 0.5000 | 0.6500 | 7,969 | +0.03(+4.00%) |
Aug 17, 2018 | 0.5050 | 0.6750 | 0.5050 | 0.6250 | 5,800 | +0.07(+13.64%) |
Aug 16, 2018 | 0.4500 | 0.6500 | 0.4500 | 0.5500 | 1,703 | -0.03(-5.17%) |
Aug 15, 2018 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 1,647 | +0.01(+1.75%) |
Aug 14, 2018 | 0.6100 | 0.6100 | 0.5500 | 0.5700 | 3,579 | +0.02(+3.64%) |
Aug 13, 2018 | 0.6500 | 0.6600 | 0.5500 | 0.5500 | 3,636 | -0.06(-9.84%) |
Aug 10, 2018 | 0.5350 | 0.7040 | 0.5350 | 0.6100 | 10,400 | +0.11(+22.00%) |
Aug 09, 2018 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 514 | -0.03(-5.66%) |
Aug 08, 2018 | 0.4700 | 0.6500 | 0.4700 | 0.5300 | 15,621 | -0.02(-4.07%) |
Aug 07, 2018 | 0.4700 | 0.6220 | 0.4700 | 0.5525 | 5,240 | -0.01(-1.34%) |
Aug 06, 2018 | 0.5800 | 0.6500 | 0.5050 | 0.5600 | 4,589 | -0.06(-10.26%) |
Aug 03, 2018 | 0.5200 | 0.6240 | 0.4700 | 0.6240 | 21,400 | +0.15(+31.37%) |
Aug 02, 2018 | 0.4700 | 0.4975 | 0.3800 | 0.4750 | 23,551 | +0.01(+1.06%) |
Aug 01, 2018 | 0.3325 | 0.4700 | 0.3150 | 0.4700 | 8,120 | +0.05(+13.25%) |
Jul 31, 2018 | 0.4250 | 0.4500 | 0.3125 | 0.4150 | 62,821 | -0.07(-13.78%) |
Jul 30, 2018 | 0.5460 | 0.5460 | 0.4250 | 0.4813 | 11,945 | -0.07(-12.49%) |
Jul 27, 2018 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 24,900 | +0.10(+22.22%) |
Jul 26, 2018 | 0.5600 | 0.4050 | 0.4500 | 71,955 | -0.11(-19.64%) | |
Jul 25, 2018 | 0.7100 | 0.7500 | 0.5600 | 0.5600 | 29,211 | -0.19(-25.33%) |
Jul 24, 2018 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 33,080 | -0.06(-6.83%) |
Jul 23, 2018 | 0.7900 | 0.8200 | 0.7850 | 0.8050 | 25,129 | -0.01(-0.62%) |
Jul 20, 2018 | 0.8480 | 0.7924 | 0.8100 | 15,366 | +0.02(+2.22%) | |
Jul 19, 2018 | 0.8000 | 0.8079 | 0.7638 | 0.7924 | 18,408 | -0.01(-0.70%) |
Jul 18, 2018 | 0.7010 | 0.8000 | 0.6700 | 0.7980 | 35,896 | +0.15(+22.39%) |
Jul 17, 2018 | 0.9535 | 0.9535 | 0.6520 | 0.6520 | 19,219 | -0.28(-29.67%) |
Jul 16, 2018 | 0.8920 | 0.9270 | 0.8920 | 0.9270 | 12,730 | +0.04(+3.92%) |
Jul 13, 2018 | 1.005 | 1.005 | 0.8500 | 0.8920 | 29,988 | -0.10(-9.90%) |
Jul 12, 2018 | 1.055 | 1.100 | 0.9900 | 0.9900 | 13,359 | -0.04(-3.88%) |
Jul 11, 2018 | 1.030 | 1.040 | 0.9500 | 1.030 | 77,646 | +0.00(+0.00%) |
Jul 10, 2018 | 1.040 | 1.050 | 1.030 | 1.030 | 7,940 | -0.01(-0.96%) |
Jul 09, 2018 | 1.127 | 1.127 | 1.030 | 1.040 | 14,174 | -0.06(-5.28%) |
Jul 06, 2018 | 1.050 | 1.180 | 1.050 | 1.098 | 13,232 | +0.05(+4.57%) |
Jul 05, 2018 | 1.180 | 1.210 | 1.050 | 1.050 | 54,942 | -0.15(-12.50%) |
Jul 03, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) | |
Jul 02, 2018 | 1.420 | 1.420 | 1.130 | 1.130 | 51,053 | -0.28(-19.86%) |
Jun 29, 2018 | 1.530 | 1.540 | 1.410 | 1.410 | 15,255 | -0.13(-8.44%) |
Jun 28, 2018 | 1.450 | 1.600 | 1.430 | 1.540 | 20,570 | +0.09(+5.91%) |
Jun 27, 2018 | 1.520 | 1.520 | 1.360 | 1.454 | 18,500 | -0.07(-4.91%) |
Jun 26, 2018 | 1.450 | 1.530 | 1.450 | 1.529 | 16,559 | +0.08(+5.45%) |
Jun 25, 2018 | 1.425 | 1.490 | 1.400 | 1.450 | 16,457 | +0.04(+2.84%) |
Jun 22, 2018 | 1.500 | 1.500 | 1.330 | 1.410 | 30,254 | -0.09(-6.00%) |
Jun 21, 2018 | 1.675 | 1.700 | 1.495 | 1.500 | 51,366 | -0.17(-10.04%) |
Jun 20, 2018 | 1.750 | 1.780 | 1.650 | 1.667 | 24,150 | -0.04(-2.49%) |
Jun 19, 2018 | 1.780 | 1.780 | 1.650 | 1.710 | 36,627 | +0.11(+6.87%) |
Jun 18, 2018 | 1.760 | 1.800 | 1.600 | 1.600 | 43,570 | -0.16(-9.09%) |
Jun 15, 2018 | 1.770 | 1.720 | 1.760 | 38,211 | +0.04(+2.33%) | |
Jun 14, 2018 | 2.095 | 2.100 | 1.610 | 1.720 | 101,714 | -0.38(-18.10%) |
Jun 13, 2018 | 2.050 | 2.100 | 2.000 | 2.100 | 36,715 | +0.03(+1.45%) |
Jun 12, 2018 | 1.950 | 2.070 | 1.950 | 2.070 | 65,024 | +0.22(+11.89%) |
Jun 11, 2018 | 1.645 | 1.850 | 1.610 | 1.850 | 117,039 | +0.20(+12.12%) |
Jun 08, 2018 | 1.380 | 1.670 | 1.310 | 1.650 | 32,018 | +0.21(+14.58%) |
Jun 07, 2018 | 1.430 | 1.460 | 1.370 | 1.440 | 59,186 | +0.00(+0.00%) |
Jun 06, 2018 | 1.800 | 1.942 | 1.250 | 1.440 | 158,754 | -0.41(-22.16%) |
Jun 05, 2018 | 2.230 | 2.290 | 1.600 | 1.850 | 145,050 | -0.47(-20.26%) |
Jun 04, 2018 | 2.540 | 2.600 | 2.200 | 2.320 | 51,709 | -0.22(-8.48%) |
Jun 01, 2018 | 2.420 | 2.700 | 2.360 | 2.535 | 67,388 | +0.10(+4.00%) |
May 31, 2018 | 2.500 | 2.620 | 2.340 | 2.438 | 53,975 | -0.11(-4.41%) |
May 30, 2018 | 2.540 | 2.680 | 2.150 | 2.550 | 132,026 | -0.01(-0.39%) |
May 29, 2018 | 2.840 | 2.840 | 2.350 | 2.560 | 63,560 | -0.19(-6.91%) |
May 25, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
May 24, 2018 | 2.450 | 2.970 | 2.400 | 2.760 | 131,598 | +0.36(+15.00%) |
May 23, 2018 | 2.300 | 2.420 | 2.160 | 2.400 | 81,518 | +0.04(+1.91%) |
May 22, 2018 | 2.300 | 2.420 | 2.195 | 2.355 | 122,550 | +0.19(+8.53%) |
May 21, 2018 | 1.980 | 2.170 | 1.972 | 2.170 | 86,392 | +0.19(+9.60%) |
May 18, 2018 | 1.870 | 2.000 | 1.870 | 1.980 | 61,909 | +0.17(+9.39%) |
May 17, 2018 | 1.620 | 1.920 | 1.620 | 1.810 | 82,169 | +0.19(+11.73%) |
May 16, 2018 | 1.520 | 1.620 | 1.520 | 1.620 | 21,562 | +0.09(+5.88%) |
May 15, 2018 | 1.610 | 1.620 | 1.530 | 1.530 | 28,674 | -0.08(-4.97%) |
May 14, 2018 | 1.595 | 1.610 | 1.580 | 1.610 | 20,517 | +0.01(+0.63%) |
May 11, 2018 | 1.550 | 1.600 | 1.490 | 1.600 | 38,387 | +0.10(+6.67%) |
May 10, 2018 | 1.515 | 1.540 | 1.500 | 1.500 | 26,072 | +0.00(+0.00%) |
May 09, 2018 | 1.510 | 1.510 | 1.500 | 1.500 | 3,726 | -0.00(-0.17%) |
May 08, 2018 | 1.460 | 1.502 | 1.460 | 1.502 | 9,835 | +0.01(+0.84%) |
May 07, 2018 | 1.440 | 1.500 | 1.440 | 1.490 | 5,655 | +0.09(+6.43%) |
May 04, 2018 | 1.580 | 1.580 | 1.400 | 1.400 | 13,732 | -0.17(-10.83%) |
May 03, 2018 | 1.550 | 1.580 | 1.535 | 1.570 | 19,946 | +0.04(+2.61%) |
May 02, 2018 | 1.530 | 1.550 | 1.360 | 1.530 | 28,049 | +0.00(+0.00%) |
May 01, 2018 | 1.350 | 1.530 | 1.350 | 1.530 | 30,936 | +0.19(+14.18%) |
Apr 30, 2018 | 1.500 | 1.500 | 1.340 | 1.340 | 21,354 | -0.16(-10.67%) |
Apr 27, 2018 | 1.500 | 1.530 | 1.480 | 1.500 | 27,433 | +0.05(+3.45%) |
Apr 26, 2018 | 1.190 | 1.480 | 1.190 | 1.450 | 49,868 | +0.26(+21.85%) |
Apr 25, 2018 | 1.100 | 1.190 | 1.100 | 1.190 | 1,500 | +0.04(+3.48%) |
Apr 24, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 2,012 | +0.00(+0.00%) |
Apr 23, 2018 | 1.050 | 1.170 | 1.050 | 1.150 | 3,687 | -0.02(-1.71%) |
Apr 20, 2018 | 1.200 | 1.200 | 1.070 | 1.170 | 22,901 | -0.03(-2.50%) |
Apr 19, 2018 | 1.455 | 1.460 | 1.200 | 1.200 | 28,069 | -0.15(-11.11%) |
Apr 18, 2018 | 0.9000 | 1.740 | 0.9000 | 1.350 | 46,888 | +0.50(+58.82%) |
Apr 17, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.09(+11.84%) |
Apr 13, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 44,158 | +0.11(+16.92%) |
Apr 12, 2018 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 3,411 | +0.00(+0.00%) |
Apr 10, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.09(-12.16%) | |
Apr 09, 2018 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | 3,435 | -0.01(-1.33%) |
Apr 06, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 16,579 | +0.05(+7.14%) |
Apr 05, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 6,467 | -0.05(-6.67%) |
Apr 04, 2018 | 0.7480 | 0.7500 | 0.6500 | 0.7500 | 16,942 | +0.10(+15.38%) |
Apr 02, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.10(-13.33%) | |
Mar 29, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.14%) | |
Mar 27, 2018 | 0.7000 | 0.7000 | 0.7000 | 3 | -0.01(-1.41%) | |
Mar 26, 2018 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 4,671 | -0.09(-11.25%) |
Mar 22, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.05(-5.88%) | |
Mar 21, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,555 | +0.05(+6.25%) |
Mar 20, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 981 | +0.00(+0.00%) |
Mar 16, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 1.000 | 1.000 | 0.8000 | 0.8000 | 700 | +0.00(+0.00%) |
Mar 13, 2018 | 0.8000 | 0.8000 | 0.8000 | 56 | +0.04(+4.99%) | |
Mar 12, 2018 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 1,004 | -0.04(-4.75%) |
Mar 09, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 674 | +0.05(+6.67%) |
Mar 02, 2018 | 0.7500 | 0.7500 | 0.7500 | 13 | -0.30(-28.57%) | |
Mar 01, 2018 | 0.7500 | 1.050 | 0.7500 | 1.050 | 3,938 | -0.03(-2.78%) |
Feb 28, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 140 | +0.39(+56.52%) |
Feb 27, 2018 | 0.7290 | 0.7388 | 0.6900 | 0.6900 | 1,535 | +0.09(+15.85%) |
Feb 23, 2018 | 0.5956 | 0.5956 | 0.5956 | 25 | -0.06(-9.76%) |