Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4700 | 0.5700 | 0.4700 | 0.4950 | 138,818 | -0.00(-0.28%) |
Oct 30, 2018 | 0.5010 | 0.5148 | 0.4910 | 0.4964 | 51,488 | -0.01(-1.51%) |
Oct 29, 2018 | 0.5145 | 0.5500 | 0.4968 | 0.5040 | 33,093 | +0.01(+2.86%) |
Oct 26, 2018 | 0.5300 | 0.5700 | 0.4800 | 0.4900 | 40,000 | -0.04(-7.89%) |
Oct 25, 2018 | 0.4800 | 0.5490 | 0.4800 | 0.5320 | 20,873 | +0.01(+1.14%) |
Oct 24, 2018 | 0.5500 | 0.5600 | 0.4680 | 0.5260 | 88,752 | -0.04(-7.39%) |
Oct 23, 2018 | 0.5600 | 0.5700 | 0.5480 | 0.5680 | 130,883 | -0.04(-7.07%) |
Oct 22, 2018 | 0.6280 | 0.6499 | 0.5970 | 0.6112 | 141,374 | +0.01(+1.87%) |
Oct 19, 2018 | 0.6500 | 0.7500 | 0.5700 | 0.6000 | 779,000 | -0.02(-3.23%) |
Oct 18, 2018 | 0.6400 | 0.8000 | 0.5900 | 0.6200 | 362,511 | -0.01(-1.16%) |
Oct 17, 2018 | 0.5700 | 0.7400 | 0.5700 | 0.6273 | 212,654 | +0.04(+6.32%) |
Oct 16, 2018 | 0.6600 | 0.6800 | 0.5900 | 0.5900 | 21,563 | +0.01(+1.30%) |
Oct 15, 2018 | 0.6200 | 0.6327 | 0.5733 | 0.5824 | 32,531 | -0.00(-0.44%) |
Oct 12, 2018 | 0.5700 | 0.7400 | 0.5500 | 0.5850 | 89,400 | +0.00(+0.48%) |
Oct 11, 2018 | 0.5835 | 0.5835 | 0.5500 | 0.5822 | 30,370 | -0.00(-0.22%) |
Oct 10, 2018 | 0.6000 | 0.6700 | 0.5621 | 0.5835 | 41,963 | -0.02(-3.39%) |
Oct 09, 2018 | 0.5980 | 0.6900 | 0.5430 | 0.6040 | 60,348 | +0.00(+0.67%) |
Oct 08, 2018 | 0.6900 | 0.9950 | 0.4900 | 0.6000 | 1,025,189 | -0.08(-12.15%) |
Oct 05, 2018 | 0.7550 | 0.7800 | 0.6610 | 0.6830 | 29,500 | -0.07(-9.54%) |
Oct 04, 2018 | 0.6543 | 0.7600 | 0.6543 | 0.7550 | 9,534 | +0.02(+2.72%) |
Oct 03, 2018 | 0.6900 | 0.7700 | 0.6900 | 0.7350 | 11,970 | +0.05(+6.52%) |
Oct 02, 2018 | 0.6773 | 0.7528 | 0.6773 | 0.6900 | 5,589 | -0.08(-9.85%) |
Oct 01, 2018 | 0.7900 | 0.7900 | 0.6900 | 0.7654 | 33,513 | -0.02(-3.11%) |
Sep 28, 2018 | 0.8300 | 0.8300 | 0.7000 | 0.7900 | 61,200 | -0.02(-2.48%) |
Sep 27, 2018 | 0.7500 | 0.9199 | 0.7500 | 0.8101 | 166,092 | +0.06(+8.01%) |
Sep 26, 2018 | 0.7500 | 0.8300 | 0.7200 | 0.7500 | 74,897 | +0.03(+4.15%) |
Sep 25, 2018 | 0.6800 | 0.7500 | 0.6800 | 0.7201 | 13,660 | +0.02(+2.67%) |
Sep 24, 2018 | 0.6700 | 0.7200 | 0.6700 | 0.7014 | 5,746 | +0.00(+0.20%) |
Sep 21, 2018 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | 13,200 | +0.02(+2.43%) |
Sep 20, 2018 | 0.6300 | 0.7000 | 0.6300 | 0.6834 | 22,193 | -0.02(-2.90%) |
Sep 19, 2018 | 0.6241 | 0.7080 | 0.6241 | 0.7038 | 29,448 | +0.02(+2.89%) |
Sep 18, 2018 | 0.7000 | 0.7000 | 0.6200 | 0.6840 | 18,928 | -0.02(-2.29%) |
Sep 17, 2018 | 0.7400 | 0.7400 | 0.6300 | 0.7000 | 27,171 | +0.00(+0.00%) |
Sep 14, 2018 | 0.7500 | 0.7500 | 0.6700 | 0.7000 | 54,000 | -0.06(-7.89%) |
Sep 13, 2018 | 0.7499 | 0.7873 | 0.7101 | 0.7600 | 6,530 | +0.00(+0.53%) |
Sep 12, 2018 | 0.7300 | 0.8061 | 0.7126 | 0.7560 | 34,550 | +0.03(+4.26%) |
Sep 11, 2018 | 0.7900 | 0.7900 | 0.7100 | 0.7251 | 18,452 | -0.03(-4.59%) |
Sep 10, 2018 | 0.7300 | 0.7950 | 0.7200 | 0.7600 | 18,730 | +0.00(+0.00%) |
Sep 07, 2018 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 18,800 | -0.04(-5.00%) |
Sep 06, 2018 | 0.7700 | 0.8210 | 0.7600 | 0.8000 | 17,592 | -0.02(-2.44%) |
Sep 05, 2018 | 0.8170 | 0.8500 | 0.7377 | 0.8200 | 10,797 | +0.01(+1.23%) |
Sep 04, 2018 | 0.8400 | 0.8846 | 0.8100 | 0.8100 | 38,305 | -0.03(-3.57%) |
Aug 31, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.02(-2.33%) | |
Aug 30, 2018 | 0.8800 | 0.8800 | 0.8031 | 0.8600 | 44,730 | -0.01(-0.73%) |
Aug 29, 2018 | 0.9236 | 0.9500 | 0.8163 | 0.8663 | 80,838 | -0.01(-1.52%) |
Aug 28, 2018 | 0.8400 | 1.048 | 0.8320 | 0.8797 | 470,317 | +0.07(+8.60%) |
Aug 27, 2018 | 0.8600 | 0.8600 | 0.7401 | 0.8100 | 28,651 | +0.02(+2.53%) |
Aug 24, 2018 | 0.7000 | 0.9700 | 0.6500 | 0.7900 | 275,800 | +0.12(+18.49%) |
Aug 23, 2018 | 0.6308 | 0.6800 | 0.6300 | 0.6667 | 29,856 | +0.01(+1.09%) |
Aug 22, 2018 | 0.6826 | 0.6900 | 0.6300 | 0.6595 | 30,854 | +0.01(+1.45%) |
Aug 21, 2018 | 0.7790 | 0.7790 | 0.6000 | 0.6501 | 232,357 | -0.12(-15.57%) |
Aug 20, 2018 | 0.8700 | 0.9800 | 0.7500 | 0.7700 | 968,417 | +0.18(+30.51%) |
Aug 17, 2018 | 0.5900 | 0.5900 | 0.5400 | 0.5900 | 88,900 | +0.00(+0.00%) |
Aug 16, 2018 | 0.5300 | 0.5900 | 0.5300 | 0.5900 | 22,979 | +0.01(+1.72%) |
Aug 15, 2018 | 0.5900 | 0.5934 | 0.5268 | 0.5800 | 13,819 | +0.02(+2.98%) |
Aug 14, 2018 | 0.5880 | 0.5980 | 0.5616 | 0.5632 | 1,557 | +0.00(+0.57%) |
Aug 13, 2018 | 0.5500 | 0.5990 | 0.5500 | 0.5600 | 18,407 | -0.02(-3.45%) |
Aug 10, 2018 | 0.5770 | 0.5800 | 0.5650 | 0.5800 | 2,100 | +0.00(+0.00%) |
Aug 09, 2018 | 0.5500 | 0.6000 | 0.5068 | 0.5800 | 22,772 | -0.02(-3.32%) |
Aug 08, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5999 | 57,205 | +0.01(+2.09%) |
Aug 07, 2018 | 0.5900 | 0.5900 | 0.4601 | 0.5876 | 57,301 | +0.03(+4.93%) |
Aug 06, 2018 | 0.5499 | 0.5600 | 0.5220 | 0.5600 | 11,802 | +0.01(+1.82%) |
Aug 03, 2018 | 0.5500 | 0.5600 | 0.5100 | 0.5500 | 25,900 | -0.03(-4.84%) |
Aug 02, 2018 | 0.5700 | 0.5850 | 0.5101 | 0.5780 | 22,090 | -0.01(-1.20%) |