Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4730 | 0.5000 | 0.4590 | 0.4650 | 277,800 | -0.00(-1.06%) |
Dec 28, 2018 | 0.4100 | 0.5000 | 0.4100 | 0.4700 | 324,000 | +0.06(+14.63%) |
Dec 27, 2018 | 0.4800 | 0.4850 | 0.4020 | 0.4100 | 499,638 | -0.07(-14.58%) |
Dec 26, 2018 | 0.4950 | 0.5299 | 0.4710 | 0.4800 | 560,259 | -0.01(-1.03%) |
Dec 24, 2018 | 0.5000 | 0.5600 | 0.4700 | 0.4850 | 585,500 | +0.02(+3.19%) |
Dec 21, 2018 | 0.3500 | 0.5900 | 0.3500 | 0.4700 | 2,068,200 | +0.16(+51.61%) |
Dec 20, 2018 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 110,572 | -0.00(-0.03%) |
Dec 19, 2018 | 0.3116 | 0.3399 | 0.3101 | 0.3101 | 168,011 | +0.00(+0.00%) |
Dec 18, 2018 | 0.3222 | 0.3450 | 0.3057 | 0.3101 | 599,744 | -0.00(-0.32%) |
Dec 17, 2018 | 0.3201 | 0.3500 | 0.3111 | 0.3111 | 178,402 | -0.01(-2.78%) |
Dec 14, 2018 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | 271,600 | -0.02(-5.41%) |
Dec 13, 2018 | 0.3686 | 0.3686 | 0.3310 | 0.3383 | 306,692 | -0.01(-3.65%) |
Dec 12, 2018 | 0.3666 | 0.3700 | 0.3511 | 0.3511 | 235,482 | -0.01(-2.88%) |
Dec 11, 2018 | 0.3667 | 0.4190 | 0.3601 | 0.3615 | 115,601 | -0.02(-4.87%) |
Dec 10, 2018 | 0.3980 | 0.3980 | 0.3650 | 0.3800 | 56,303 | +0.00(+0.00%) |
Dec 07, 2018 | 0.3700 | 0.4200 | 0.3700 | 0.3800 | 110,500 | +0.02(+4.25%) |
Dec 06, 2018 | 0.4101 | 0.4101 | 0.3600 | 0.3645 | 469,632 | -0.03(-6.54%) |
Dec 04, 2018 | 0.4500 | 0.4500 | 0.3600 | 0.3900 | 987,000 | -0.09(-18.75%) |
Dec 03, 2018 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 212,942 | +0.02(+4.35%) |
Nov 30, 2018 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 153,800 | -0.03(-5.68%) |
Nov 29, 2018 | 0.4900 | 0.5000 | 0.4819 | 0.4877 | 110,259 | +0.01(+1.58%) |
Nov 28, 2018 | 0.4820 | 0.5100 | 0.4701 | 0.4801 | 394,149 | -0.02(-3.98%) |
Nov 27, 2018 | 0.5000 | 0.5050 | 0.4700 | 0.5000 | 238,135 | -0.01(-1.48%) |
Nov 26, 2018 | 0.5284 | 0.5284 | 0.4913 | 0.5075 | 120,940 | -0.01(-2.59%) |
Nov 23, 2018 | 0.5380 | 0.5380 | 0.4950 | 0.5210 | 31,700 | +0.03(+5.83%) |
Nov 21, 2018 | 0.4923 | 0.4923 | 0.4923 | 0 | +0.00(+0.45%) | |
Nov 20, 2018 | 0.5000 | 0.5100 | 0.4700 | 0.4901 | 181,232 | -0.00(-0.59%) |
Nov 19, 2018 | 0.5000 | 0.5300 | 0.4930 | 0.4930 | 58,906 | -0.03(-5.19%) |
Nov 16, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 25,000 | -0.01(-1.42%) |
Nov 15, 2018 | 0.5100 | 0.5275 | 0.5100 | 0.5275 | 53,104 | +0.02(+4.46%) |
Nov 14, 2018 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 248,740 | +0.01(+2.64%) |
Nov 13, 2018 | 0.5200 | 0.5200 | 0.4827 | 0.4920 | 261,791 | -0.01(-2.73%) |
Nov 12, 2018 | 0.5305 | 0.5305 | 0.5058 | 0.5058 | 129,626 | -0.02(-4.57%) |
Nov 09, 2018 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 161,400 | -0.01(-1.87%) |
Nov 08, 2018 | 0.5625 | 0.5800 | 0.5401 | 0.5401 | 191,194 | -0.03(-5.25%) |
Nov 07, 2018 | 0.6150 | 0.6150 | 0.5619 | 0.5700 | 285,247 | -0.02(-3.44%) |
Nov 06, 2018 | 0.6002 | 0.6100 | 0.5720 | 0.5903 | 161,541 | -0.01(-1.62%) |
Nov 05, 2018 | 0.6080 | 0.6380 | 0.6000 | 0.6000 | 100,880 | +0.01(+1.69%) |
Nov 02, 2018 | 0.6300 | 0.6600 | 0.5800 | 0.5900 | 81,800 | -0.01(-1.67%) |
Nov 01, 2018 | 0.5610 | 0.6045 | 0.5610 | 0.6000 | 182,375 | +0.04(+7.14%) |
Oct 31, 2018 | 0.5454 | 0.5950 | 0.5425 | 0.5600 | 209,889 | -0.00(-0.88%) |
Oct 30, 2018 | 0.5636 | 0.5679 | 0.5454 | 0.5650 | 293,283 | +0.02(+4.44%) |
Oct 29, 2018 | 0.5896 | 0.6000 | 0.5410 | 0.5410 | 205,868 | -0.05(-8.31%) |
Oct 26, 2018 | 0.5600 | 0.6000 | 0.5400 | 0.5900 | 381,000 | +0.03(+5.08%) |
Oct 25, 2018 | 0.5900 | 0.6222 | 0.5615 | 0.5615 | 105,158 | -0.02(-3.61%) |
Oct 24, 2018 | 0.5597 | 0.6254 | 0.5597 | 0.5825 | 132,612 | +0.02(+3.01%) |
Oct 23, 2018 | 0.5620 | 0.5845 | 0.5601 | 0.5655 | 68,040 | -0.01(-1.14%) |
Oct 22, 2018 | 0.6000 | 0.6000 | 0.5597 | 0.5720 | 138,719 | +0.00(+0.35%) |
Oct 19, 2018 | 0.5900 | 0.6200 | 0.5600 | 0.5700 | 129,700 | -0.02(-3.88%) |
Oct 18, 2018 | 0.6010 | 0.6200 | 0.5910 | 0.5930 | 174,637 | -0.01(-1.33%) |
Oct 17, 2018 | 0.6310 | 0.6310 | 0.5820 | 0.6010 | 217,633 | -0.04(-5.56%) |
Oct 16, 2018 | 0.6434 | 0.6510 | 0.6310 | 0.6364 | 104,772 | +0.01(+0.86%) |
Oct 15, 2018 | 0.6582 | 0.6700 | 0.6310 | 0.6310 | 124,652 | -0.03(-4.39%) |
Oct 12, 2018 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 190,900 | +0.01(+1.54%) |
Oct 11, 2018 | 0.7000 | 0.7101 | 0.6500 | 0.6500 | 184,030 | -0.05(-7.14%) |
Oct 10, 2018 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 41,181 | -0.01(-1.41%) |
Oct 09, 2018 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 80,782 | -0.02(-2.07%) |
Oct 08, 2018 | 0.7600 | 0.7780 | 0.7200 | 0.7250 | 17,990 | +0.00(+0.00%) |
Oct 05, 2018 | 0.7410 | 0.7600 | 0.7200 | 0.7250 | 73,900 | -0.03(-3.62%) |
Oct 04, 2018 | 0.7400 | 0.7900 | 0.7205 | 0.7522 | 59,837 | +0.00(+0.56%) |
Oct 03, 2018 | 0.7500 | 0.7500 | 0.7200 | 0.7480 | 71,705 | +0.05(+6.86%) |
Oct 02, 2018 | 0.7500 | 0.7536 | 0.6620 | 0.7000 | 234,516 | -0.05(-6.44%) |