Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.5960 | 0.6100 | 0.5610 | 0.5850 | 2,547,600 | -0.02(-3.94%) |
Nov 29, 2018 | 0.5700 | 0.6250 | 0.5700 | 0.6090 | 3,531,922 | +0.02(+3.22%) |
Nov 28, 2018 | 0.6200 | 0.6300 | 0.5700 | 0.5900 | 2,212,545 | -0.03(-5.54%) |
Nov 27, 2018 | 0.6500 | 0.6600 | 0.6120 | 0.6246 | 1,460,708 | -0.05(-7.19%) |
Nov 26, 2018 | 0.7197 | 0.7197 | 0.6300 | 0.6730 | 1,790,101 | -0.03(-3.86%) |
Nov 23, 2018 | 0.7000 | 0.8300 | 0.6700 | 0.7000 | 6,817,100 | +0.10(+15.84%) |
Nov 21, 2018 | 0.6043 | 0.6043 | 0.6043 | 0 | -0.08(-11.73%) | |
Nov 20, 2018 | 0.6025 | 0.7650 | 0.6025 | 0.6846 | 13,700,264 | +0.18(+36.92%) |
Nov 19, 2018 | 0.5700 | 0.5700 | 0.4800 | 0.5000 | 929,613 | -0.04(-7.41%) |
Nov 16, 2018 | 0.6100 | 0.6400 | 0.4300 | 0.5400 | 2,540,800 | -0.08(-12.89%) |
Nov 15, 2018 | 0.6700 | 0.6825 | 0.6000 | 0.6199 | 1,355,255 | -0.01(-1.60%) |
Nov 14, 2018 | 0.6600 | 0.6800 | 0.5900 | 0.6300 | 1,230,234 | -0.04(-5.97%) |
Nov 13, 2018 | 0.6500 | 0.7100 | 0.6400 | 0.6700 | 1,337,395 | +0.00(+0.18%) |
Nov 12, 2018 | 0.7100 | 0.7100 | 0.6490 | 0.6688 | 782,732 | -0.01(-1.94%) |
Nov 09, 2018 | 0.7100 | 0.7150 | 0.6700 | 0.6820 | 958,100 | -0.04(-5.15%) |
Nov 08, 2018 | 0.6900 | 0.7350 | 0.6800 | 0.7190 | 1,071,150 | +0.01(+1.91%) |
Nov 07, 2018 | 0.7375 | 0.7650 | 0.7000 | 0.7055 | 1,574,549 | -0.06(-8.03%) |
Nov 06, 2018 | 0.7655 | 0.7800 | 0.7400 | 0.7671 | 1,495,982 | -0.03(-4.11%) |
Nov 05, 2018 | 0.8000 | 0.8500 | 0.7600 | 0.8000 | 2,503,517 | +0.04(+5.26%) |
Nov 02, 2018 | 0.7900 | 0.8900 | 0.7500 | 0.7600 | 6,437,100 | -0.19(-20.00%) |
Nov 01, 2018 | 0.6400 | 0.9800 | 0.6300 | 0.9500 | 16,960,556 | +0.31(+49.14%) |
Oct 31, 2018 | 0.6501 | 0.6600 | 0.6300 | 0.6370 | 1,627,935 | +0.01(+1.63%) |
Oct 30, 2018 | 0.6969 | 0.7349 | 0.6000 | 0.6268 | 2,505,426 | -0.07(-10.46%) |
Oct 29, 2018 | 0.7000 | 0.8000 | 0.6500 | 0.7000 | 3,227,606 | -0.02(-2.78%) |
Oct 26, 2018 | 0.6500 | 0.8400 | 0.5800 | 0.7200 | 5,739,400 | +0.01(+1.41%) |
Oct 25, 2018 | 0.7817 | 0.7951 | 0.6512 | 0.7100 | 4,083,985 | -0.11(-13.41%) |
Oct 24, 2018 | 0.9000 | 0.9300 | 0.7600 | 0.8200 | 3,870,528 | -0.12(-13.23%) |
Oct 23, 2018 | 0.9200 | 0.9800 | 0.9000 | 0.9450 | 3,642,864 | -0.07(-6.44%) |
Oct 22, 2018 | 1.070 | 1.130 | 0.9600 | 1.010 | 6,163,991 | +0.05(+5.21%) |
Oct 19, 2018 | 0.9000 | 1.240 | 0.9000 | 0.9600 | 21,299,500 | +0.11(+12.94%) |
Oct 18, 2018 | 1.050 | 1.050 | 0.8300 | 0.8500 | 13,529,372 | -0.32(-27.35%) |
Oct 17, 2018 | 1.350 | 1.380 | 1.050 | 1.170 | 21,405,788 | -0.31(-20.95%) |
Oct 16, 2018 | 1.560 | 1.870 | 1.280 | 1.480 | 46,395,368 | +0.10(+7.25%) |
Oct 15, 2018 | 1.400 | 1.970 | 1.260 | 1.380 | 76,406,264 | +0.40(+40.82%) |
Oct 12, 2018 | 0.7800 | 1.000 | 0.7200 | 0.9800 | 35,456,000 | +0.30(+44.12%) |
Oct 11, 2018 | 0.5000 | 0.7500 | 0.4700 | 0.6800 | 11,463,670 | +0.18(+36.00%) |
Oct 10, 2018 | 0.6100 | 0.6200 | 0.4700 | 0.5000 | 4,795,969 | -0.10(-16.67%) |
Oct 09, 2018 | 0.6500 | 0.6900 | 0.5200 | 0.6000 | 6,699,637 | -0.04(-6.25%) |
Oct 08, 2018 | 0.4708 | 0.8495 | 0.4700 | 0.6400 | 37,225,724 | +0.17(+36.17%) |
Oct 05, 2018 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 2,668,000 | +0.03(+6.82%) |
Oct 04, 2018 | 0.4400 | 0.4600 | 0.4000 | 0.4400 | 1,298,019 | +0.00(+0.00%) |
Oct 03, 2018 | 0.3600 | 0.4900 | 0.3500 | 0.4400 | 5,197,848 | +0.05(+12.82%) |
Oct 02, 2018 | 0.4300 | 0.4400 | 0.3600 | 0.3900 | 4,082,784 | -0.04(-9.30%) |
Oct 01, 2018 | 0.3800 | 0.5100 | 0.3700 | 0.4300 | 13,658,364 | +0.07(+17.81%) |
Sep 28, 2018 | 0.3100 | 0.4000 | 0.3010 | 0.3650 | 7,874,200 | +0.06(+19.63%) |
Sep 27, 2018 | 0.3200 | 0.3300 | 0.3008 | 0.3051 | 1,003,847 | -0.01(-3.45%) |
Sep 26, 2018 | 0.2935 | 0.3750 | 0.2900 | 0.3160 | 5,841,052 | +0.03(+8.97%) |
Sep 25, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 634,943 | +0.01(+1.97%) |
Sep 24, 2018 | 0.3000 | 0.3000 | 0.2820 | 0.2844 | 878,813 | -0.01(-1.93%) |
Sep 21, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 454,800 | -0.01(-3.33%) |
Sep 20, 2018 | 0.3000 | 0.3041 | 0.2900 | 0.3000 | 792,879 | +0.01(+4.17%) |
Sep 19, 2018 | 0.2940 | 0.3100 | 0.2820 | 0.2880 | 1,007,928 | -0.00(-0.69%) |
Sep 18, 2018 | 0.2900 | 0.3300 | 0.2800 | 0.2900 | 1,097,534 | -0.00(-0.65%) |
Sep 17, 2018 | 0.3100 | 0.3100 | 0.2744 | 0.2919 | 929,790 | -0.01(-2.70%) |
Sep 14, 2018 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 787,500 | +0.01(+3.45%) |
Sep 13, 2018 | 0.3200 | 0.3300 | 0.2800 | 0.2900 | 2,900,545 | -0.02(-6.75%) |
Sep 12, 2018 | 0.3572 | 0.3900 | 0.3000 | 0.3110 | 7,687,701 | -0.12(-28.49%) |
Sep 11, 2018 | 0.2720 | 0.4550 | 0.2720 | 0.4349 | 23,690,606 | +0.16(+60.90%) |
Sep 10, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2703 | 233,513 | -0.01(-5.16%) |
Sep 07, 2018 | 0.2710 | 0.2850 | 0.2650 | 0.2850 | 319,900 | +0.00(+1.79%) |
Sep 06, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 364,675 | -0.01(-2.78%) |
Sep 05, 2018 | 0.2900 | 0.2900 | 0.2550 | 0.2880 | 910,702 | -0.00(-0.69%) |