Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.7050 | 0.7490 | 0.6880 | 0.7060 | 578,100 | +0.01(+0.93%) |
Nov 29, 2018 | 0.6700 | 0.7497 | 0.6620 | 0.6995 | 885,698 | -0.02(-2.83%) |
Nov 28, 2018 | 0.6350 | 0.7200 | 0.6309 | 0.7199 | 349,178 | +0.07(+10.75%) |
Nov 27, 2018 | 0.6450 | 0.6500 | 0.6250 | 0.6500 | 189,507 | +0.01(+2.01%) |
Nov 26, 2018 | 0.6200 | 0.6699 | 0.6200 | 0.6372 | 336,407 | +0.04(+6.20%) |
Nov 23, 2018 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 72,500 | +0.01(+1.20%) |
Nov 21, 2018 | 0.5929 | 0.5929 | 0.5929 | 0 | +0.03(+4.64%) | |
Nov 20, 2018 | 0.6000 | 0.6189 | 0.5111 | 0.5666 | 323,833 | -0.03(-5.57%) |
Nov 19, 2018 | 0.6000 | 0.6600 | 0.5900 | 0.6000 | 490,731 | +0.02(+3.45%) |
Nov 16, 2018 | 0.6400 | 0.6400 | 0.5300 | 0.5800 | 1,180,200 | -0.03(-4.92%) |
Nov 15, 2018 | 0.7000 | 0.7000 | 0.5900 | 0.6100 | 1,112,156 | -0.08(-11.99%) |
Nov 14, 2018 | 0.7040 | 0.7400 | 0.6700 | 0.6931 | 3,369,490 | +0.05(+8.31%) |
Nov 13, 2018 | 0.6500 | 0.6580 | 0.6200 | 0.6399 | 596,327 | +0.02(+3.69%) |
Nov 12, 2018 | 0.6492 | 0.6492 | 0.5683 | 0.6171 | 699,554 | -0.03(-5.06%) |
Nov 09, 2018 | 0.5300 | 0.6700 | 0.5100 | 0.6500 | 2,561,400 | +0.13(+24.98%) |
Nov 08, 2018 | 0.5100 | 0.5400 | 0.5001 | 0.5201 | 326,996 | -0.01(-1.50%) |
Nov 07, 2018 | 0.4762 | 0.5378 | 0.4620 | 0.5280 | 977,150 | -0.02(-4.00%) |
Nov 06, 2018 | 0.4819 | 0.5511 | 0.4819 | 0.5500 | 679,366 | +0.05(+10.71%) |
Nov 05, 2018 | 0.4991 | 0.5164 | 0.4795 | 0.4968 | 298,626 | +0.01(+1.39%) |
Nov 02, 2018 | 0.4900 | 0.5300 | 0.4800 | 0.4900 | 292,000 | -0.02(-3.94%) |
Nov 01, 2018 | 0.4577 | 0.5694 | 0.4500 | 0.5101 | 1,159,426 | +0.05(+11.01%) |
Oct 31, 2018 | 0.4940 | 0.4940 | 0.4300 | 0.4595 | 1,039,369 | -0.01(-2.65%) |
Oct 30, 2018 | 0.5081 | 0.5300 | 0.4700 | 0.4720 | 1,030,110 | -0.06(-11.44%) |
Oct 29, 2018 | 0.5200 | 0.5840 | 0.4552 | 0.5330 | 1,992,078 | +0.02(+4.51%) |
Oct 26, 2018 | 0.5500 | 0.9500 | 0.5000 | 0.5100 | 11,882,600 | +0.09(+20.00%) |
Oct 25, 2018 | 0.4600 | 0.5000 | 0.4121 | 0.4250 | 321,575 | -0.02(-4.52%) |
Oct 24, 2018 | 0.4600 | 0.4899 | 0.4446 | 0.4451 | 314,642 | -0.02(-4.77%) |
Oct 23, 2018 | 0.5000 | 0.5000 | 0.4172 | 0.4674 | 547,213 | -0.03(-6.89%) |
Oct 22, 2018 | 0.5200 | 0.5835 | 0.4691 | 0.5020 | 1,602,942 | +0.00(+0.40%) |
Oct 19, 2018 | 0.4900 | 0.5600 | 0.4900 | 0.5000 | 605,100 | +0.01(+1.42%) |
Oct 18, 2018 | 0.6108 | 0.6147 | 0.4822 | 0.4930 | 2,349,443 | -0.12(-19.29%) |
Oct 17, 2018 | 0.6700 | 0.6825 | 0.6000 | 0.6108 | 586,062 | -0.06(-9.12%) |
Oct 16, 2018 | 0.7260 | 0.7260 | 0.6601 | 0.6721 | 321,013 | -0.03(-3.72%) |
Oct 15, 2018 | 0.7590 | 0.7590 | 0.6790 | 0.6981 | 291,062 | -0.03(-4.37%) |
Oct 12, 2018 | 0.7550 | 0.7550 | 0.7200 | 0.7300 | 142,400 | +0.00(+0.56%) |
Oct 11, 2018 | 0.7299 | 0.7550 | 0.7109 | 0.7259 | 267,728 | +0.00(+0.28%) |
Oct 10, 2018 | 0.7500 | 0.7586 | 0.7060 | 0.7239 | 347,280 | -0.04(-4.62%) |
Oct 09, 2018 | 0.7700 | 0.8061 | 0.7500 | 0.7590 | 154,354 | -0.03(-3.68%) |
Oct 08, 2018 | 0.8060 | 0.8200 | 0.7530 | 0.7880 | 174,057 | -0.03(-3.90%) |
Oct 05, 2018 | 0.7900 | 0.8300 | 0.7300 | 0.8200 | 638,400 | +0.05(+6.36%) |
Oct 04, 2018 | 0.8000 | 0.8000 | 0.7580 | 0.7710 | 340,748 | -0.02(-1.92%) |
Oct 03, 2018 | 0.8360 | 0.8370 | 0.7800 | 0.7861 | 426,743 | -0.04(-4.53%) |
Oct 02, 2018 | 0.8000 | 0.8360 | 0.7900 | 0.8234 | 513,076 | +0.04(+5.01%) |
Oct 01, 2018 | 0.8200 | 0.8360 | 0.7800 | 0.7841 | 574,828 | -0.06(-6.65%) |
Sep 28, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.8400 | 343,600 | +0.00(+0.57%) |
Sep 27, 2018 | 0.8840 | 0.9000 | 0.8352 | 0.8352 | 476,112 | -0.02(-2.16%) |
Sep 26, 2018 | 0.9900 | 1.010 | 0.8500 | 0.8536 | 653,395 | -0.12(-12.42%) |
Sep 25, 2018 | 1.040 | 1.050 | 0.9598 | 0.9747 | 285,438 | -0.02(-1.52%) |
Sep 24, 2018 | 1.080 | 1.120 | 0.9707 | 0.9897 | 536,880 | -0.09(-8.36%) |
Sep 21, 2018 | 1.130 | 1.160 | 1.060 | 1.080 | 611,800 | -0.02(-1.82%) |
Sep 20, 2018 | 1.000 | 1.120 | 0.9200 | 1.100 | 1,324,620 | -0.05(-4.35%) |
Sep 19, 2018 | 1.260 | 1.280 | 1.070 | 1.150 | 1,407,747 | -0.08(-6.50%) |
Sep 18, 2018 | 1.030 | 1.470 | 1.030 | 1.230 | 5,375,018 | +0.19(+18.27%) |
Sep 17, 2018 | 0.8445 | 1.050 | 0.8411 | 1.040 | 2,289,131 | +0.22(+26.06%) |
Sep 14, 2018 | 0.8000 | 1.246 | 0.7500 | 0.8250 | 5,247,700 | +0.02(+3.12%) |
Sep 13, 2018 | 0.8500 | 0.8580 | 0.7835 | 0.8000 | 506,476 | -0.03(-3.61%) |
Sep 12, 2018 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | 609,517 | -0.04(-4.61%) |
Sep 11, 2018 | 0.8300 | 0.9526 | 0.8100 | 0.8701 | 870,037 | +0.01(+1.65%) |
Sep 10, 2018 | 0.9724 | 0.9800 | 0.8046 | 0.8560 | 1,634,989 | -0.18(-17.69%) |
Sep 07, 2018 | 1.100 | 1.120 | 1.040 | 1.040 | 444,400 | -0.07(-6.31%) |
Sep 06, 2018 | 1.170 | 1.190 | 1.100 | 1.110 | 424,047 | -0.06(-5.13%) |
Sep 05, 2018 | 1.170 | 1.190 | 1.100 | 1.170 | 553,962 | +0.00(+0.00%) |