Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4396 | 0.4690 | 0.4319 | 0.4690 | 20,270 | +0.03(+6.83%) |
Oct 30, 2018 | 0.4362 | 0.4480 | 0.4362 | 0.4390 | 8,355 | -0.02(-4.57%) |
Oct 29, 2018 | 0.4982 | 0.5027 | 0.4571 | 0.4600 | 28,923 | -0.03(-5.45%) |
Oct 26, 2018 | 0.4882 | 0.4937 | 0.4730 | 0.4865 | 14,900 | +0.02(+3.29%) |
Oct 25, 2018 | 0.4780 | 0.4896 | 0.4561 | 0.4710 | 40,060 | -0.01(-2.08%) |
Oct 24, 2018 | 0.4373 | 0.5130 | 0.4296 | 0.4810 | 11,816 | +0.03(+7.17%) |
Oct 23, 2018 | 0.4268 | 0.4635 | 0.4268 | 0.4488 | 13,831 | +0.01(+2.00%) |
Oct 22, 2018 | 0.4580 | 0.4630 | 0.4235 | 0.4400 | 27,190 | -0.02(-4.35%) |
Oct 19, 2018 | 0.5200 | 0.5362 | 0.4600 | 0.4600 | 42,200 | -0.04(-8.18%) |
Oct 18, 2018 | 0.5200 | 0.5200 | 0.4804 | 0.5010 | 4,436 | -0.01(-2.72%) |
Oct 17, 2018 | 0.4891 | 0.5150 | 0.4720 | 0.5150 | 19,175 | +0.02(+5.06%) |
Oct 16, 2018 | 0.4485 | 0.4926 | 0.4485 | 0.4902 | 51,112 | +0.03(+7.26%) |
Oct 15, 2018 | 0.4930 | 0.4990 | 0.4570 | 0.4570 | 64,392 | -0.04(-8.38%) |
Oct 12, 2018 | 0.5150 | 0.5200 | 0.4733 | 0.4988 | 93,000 | -0.01(-2.90%) |
Oct 11, 2018 | 0.5634 | 0.5800 | 0.4920 | 0.5137 | 161,709 | -0.06(-10.24%) |
Oct 10, 2018 | 0.5439 | 0.6106 | 0.5325 | 0.5723 | 197,248 | +0.04(+7.94%) |
Oct 09, 2018 | 0.5409 | 0.5446 | 0.5154 | 0.5302 | 61,153 | +0.03(+5.81%) |
Oct 08, 2018 | 0.5703 | 0.5703 | 0.5000 | 0.5011 | 10,170 | -0.03(-5.90%) |
Oct 05, 2018 | 0.5317 | 0.5413 | 0.5317 | 0.5325 | 14,000 | -0.00(-0.21%) |
Oct 04, 2018 | 0.5120 | 0.5422 | 0.5000 | 0.5336 | 15,027 | +0.02(+3.13%) |
Oct 03, 2018 | 0.5060 | 0.5380 | 0.4797 | 0.5174 | 54,484 | -0.01(-2.71%) |
Oct 02, 2018 | 0.5464 | 0.5464 | 0.5128 | 0.5318 | 29,066 | -0.02(-2.85%) |
Oct 01, 2018 | 0.5540 | 0.5875 | 0.5337 | 0.5474 | 11,983 | -0.00(-0.62%) |
Sep 28, 2018 | 0.5530 | 0.5653 | 0.5484 | 0.5508 | 65,800 | -0.01(-1.47%) |
Sep 27, 2018 | 0.5585 | 0.5710 | 0.5511 | 0.5590 | 19,237 | -0.00(-0.18%) |
Sep 26, 2018 | 0.5814 | 0.5814 | 0.5591 | 0.5600 | 48,970 | -0.04(-6.15%) |
Sep 25, 2018 | 0.6060 | 0.6100 | 0.5591 | 0.5967 | 62,429 | -0.01(-2.32%) |
Sep 24, 2018 | 0.5872 | 0.6137 | 0.5800 | 0.6109 | 48,483 | +0.02(+4.02%) |
Sep 21, 2018 | 0.6140 | 0.6140 | 0.5782 | 0.5873 | 73,600 | -0.01(-1.49%) |
Sep 20, 2018 | 0.6030 | 0.6228 | 0.5888 | 0.5962 | 47,819 | -0.01(-1.47%) |
Sep 19, 2018 | 0.6175 | 0.6479 | 0.6000 | 0.6051 | 56,135 | -0.01(-2.40%) |
Sep 18, 2018 | 0.6580 | 0.6620 | 0.6142 | 0.6200 | 52,485 | -0.04(-5.78%) |
Sep 17, 2018 | 0.7048 | 0.7200 | 0.6579 | 0.6580 | 54,442 | -0.04(-5.88%) |
Sep 14, 2018 | 0.7100 | 0.7155 | 0.6830 | 0.6991 | 22,700 | +0.00(+0.23%) |
Sep 13, 2018 | 0.6922 | 0.7103 | 0.6700 | 0.6975 | 42,803 | +0.01(+1.80%) |
Sep 12, 2018 | 0.6580 | 0.7074 | 0.6450 | 0.6852 | 64,651 | +0.03(+3.82%) |
Sep 11, 2018 | 0.7445 | 0.7571 | 0.6600 | 0.6600 | 162,752 | -0.08(-10.64%) |
Sep 10, 2018 | 0.7375 | 0.7660 | 0.7100 | 0.7386 | 191,595 | +0.04(+6.21%) |
Sep 07, 2018 | 0.7150 | 0.7500 | 0.6954 | 0.6954 | 34,200 | -0.02(-3.42%) |
Sep 06, 2018 | 0.7450 | 0.7786 | 0.6945 | 0.7200 | 205,401 | -0.05(-6.74%) |
Sep 05, 2018 | 0.7082 | 0.7720 | 0.6999 | 0.7720 | 443,612 | +0.08(+10.92%) |
Sep 04, 2018 | 0.6272 | 0.7150 | 0.6110 | 0.6960 | 106,088 | +0.09(+14.97%) |
Aug 31, 2018 | 0.6054 | 0.6054 | 0.6054 | 0 | -0.04(-5.77%) | |
Aug 30, 2018 | 0.6319 | 0.6468 | 0.6240 | 0.6425 | 18,020 | +0.02(+2.96%) |
Aug 29, 2018 | 0.5874 | 0.6294 | 0.5852 | 0.6240 | 33,070 | +0.02(+4.00%) |
Aug 28, 2018 | 0.5935 | 0.6020 | 0.5803 | 0.6000 | 26,035 | -0.00(-0.50%) |
Aug 27, 2018 | 0.6144 | 0.6144 | 0.5776 | 0.6030 | 41,686 | -0.02(-2.74%) |
Aug 24, 2018 | 0.6224 | 0.6343 | 0.6054 | 0.6200 | 60,000 | -0.01(-1.59%) |
Aug 23, 2018 | 0.6366 | 0.8050 | 0.6113 | 0.6300 | 18,416 | +0.03(+4.22%) |
Aug 22, 2018 | 0.6000 | 0.6099 | 0.5902 | 0.6045 | 38,463 | +0.01(+1.85%) |
Aug 21, 2018 | 0.5839 | 0.5935 | 0.5695 | 0.5935 | 29,240 | +0.01(+1.11%) |
Aug 20, 2018 | 0.5760 | 0.5892 | 0.5741 | 0.5870 | 24,152 | +0.01(+1.80%) |
Aug 17, 2018 | 0.5734 | 0.5863 | 0.5601 | 0.5766 | 19,600 | +0.04(+6.78%) |
Aug 16, 2018 | 0.5800 | 0.5990 | 0.5370 | 0.5400 | 55,395 | -0.05(-8.29%) |
Aug 15, 2018 | 0.5748 | 0.5919 | 0.5748 | 0.5888 | 25,136 | +0.00(+0.65%) |
Aug 14, 2018 | 0.5884 | 0.5930 | 0.5850 | 0.5850 | 13,665 | -0.01(-1.75%) |
Aug 13, 2018 | 0.5863 | 0.5954 | 0.5861 | 0.5954 | 4,191 | +0.01(+1.71%) |
Aug 10, 2018 | 0.5877 | 0.6000 | 0.5830 | 0.5854 | 6,600 | -0.03(-4.19%) |
Aug 09, 2018 | 0.6100 | 0.6131 | 0.5802 | 0.6110 | 13,506 | -0.00(-0.59%) |
Aug 08, 2018 | 0.6197 | 0.6219 | 0.6012 | 0.6146 | 8,209 | +0.00(+0.46%) |
Aug 07, 2018 | 0.6242 | 0.6297 | 0.6118 | 0.6118 | 21,201 | -0.03(-4.41%) |
Aug 06, 2018 | 0.6300 | 0.6400 | 0.5800 | 0.6400 | 18,643 | +0.03(+4.71%) |
Aug 03, 2018 | 0.6380 | 0.6380 | 0.6032 | 0.6112 | 16,200 | -0.01(-1.39%) |
Aug 02, 2018 | 0.6453 | 0.6453 | 0.6107 | 0.6198 | 16,929 | -0.00(-0.53%) |