Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 179,387 | -0.03(-5.11%) |
Jul 30, 2018 | 0.5560 | 0.5650 | 0.5300 | 0.5480 | 377,259 | +0.01(+1.48%) |
Jul 27, 2018 | 0.5800 | 0.5800 | 0.5140 | 0.5400 | 402,200 | -0.02(-4.09%) |
Jul 26, 2018 | 0.5780 | 0.5800 | 0.5629 | 0.5630 | 193,552 | -0.02(-2.60%) |
Jul 25, 2018 | 0.5950 | 0.5950 | 0.5650 | 0.5780 | 201,462 | -0.01(-1.20%) |
Jul 24, 2018 | 0.6400 | 0.6400 | 0.5800 | 0.5850 | 341,253 | -0.06(-8.59%) |
Jul 23, 2018 | 0.6398 | 0.6460 | 0.5950 | 0.6400 | 452,475 | +0.00(+0.03%) |
Jul 20, 2018 | 0.6200 | 0.6450 | 0.6100 | 0.6398 | 2,126,775 | +0.03(+4.89%) |
Jul 19, 2018 | 0.6050 | 0.6150 | 0.5750 | 0.6100 | 1,180,249 | +0.02(+2.52%) |
Jul 18, 2018 | 0.5600 | 0.5950 | 0.5500 | 0.5950 | 1,512,573 | +0.05(+10.19%) |
Jul 17, 2018 | 0.4950 | 0.5940 | 0.4701 | 0.5400 | 1,607,779 | +0.05(+9.09%) |
Jul 16, 2018 | 0.4500 | 0.5000 | 0.4400 | 0.4950 | 723,512 | +0.06(+14.65%) |
Jul 13, 2018 | 0.4500 | 0.4500 | 0.4000 | 0.4318 | 447,222 | -0.01(-1.87%) |
Jul 12, 2018 | 0.4500 | 0.4500 | 0.4238 | 0.4400 | 258,550 | -0.01(-2.22%) |
Jul 11, 2018 | 0.4849 | 0.4849 | 0.4401 | 0.4500 | 237,323 | -0.03(-6.25%) |
Jul 10, 2018 | 0.4775 | 0.4849 | 0.4750 | 0.4800 | 111,989 | +0.00(+0.52%) |
Jul 09, 2018 | 0.4691 | 0.4849 | 0.4691 | 0.4775 | 154,727 | +0.01(+2.25%) |
Jul 06, 2018 | 0.4750 | 0.4810 | 0.4650 | 0.4670 | 115,766 | -0.01(-2.71%) |
Jul 05, 2018 | 0.4850 | 0.4850 | 0.4643 | 0.4800 | 223,963 | +0.01(+2.29%) |
Jul 03, 2018 | 0.4693 | 0.4693 | 0.4693 | 0 | -0.02(-3.25%) | |
Jul 02, 2018 | 0.4730 | 0.4850 | 0.4699 | 0.4850 | 170,004 | +0.02(+3.21%) |
Jun 29, 2018 | 0.4800 | 0.4800 | 0.4320 | 0.4699 | 127,618 | -0.00(-0.60%) |
Jun 28, 2018 | 0.4762 | 0.4900 | 0.4625 | 0.4728 | 188,616 | -0.01(-1.30%) |
Jun 27, 2018 | 0.4889 | 0.5050 | 0.4625 | 0.4790 | 279,655 | +0.01(+1.90%) |
Jun 26, 2018 | 0.4397 | 0.4900 | 0.4378 | 0.4701 | 491,603 | +0.03(+6.91%) |
Jun 25, 2018 | 0.4499 | 0.4499 | 0.4190 | 0.4397 | 191,459 | -0.01(-2.29%) |
Jun 22, 2018 | 0.4702 | 0.4794 | 0.4130 | 0.4500 | 369,119 | -0.02(-3.23%) |
Jun 21, 2018 | 0.4800 | 0.4900 | 0.4600 | 0.4650 | 224,677 | -0.01(-2.11%) |
Jun 20, 2018 | 0.4800 | 0.5000 | 0.4501 | 0.4750 | 350,098 | +0.01(+3.26%) |
Jun 19, 2018 | 0.4700 | 0.4750 | 0.4540 | 0.4600 | 174,641 | -0.01(-1.12%) |
Jun 18, 2018 | 0.4773 | 0.4848 | 0.4652 | 0.4652 | 101,624 | -0.01(-3.08%) |
Jun 15, 2018 | 0.4810 | 0.4630 | 0.4800 | 113,958 | +0.01(+2.13%) | |
Jun 14, 2018 | 0.4777 | 0.4777 | 0.4640 | 0.4700 | 166,816 | -0.01(-1.61%) |
Jun 13, 2018 | 0.4800 | 0.4848 | 0.4774 | 0.4777 | 115,445 | -0.00(-0.48%) |
Jun 12, 2018 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 218,703 | -0.00(-0.23%) |
Jun 11, 2018 | 0.4980 | 0.5015 | 0.4811 | 0.4811 | 353,123 | -0.01(-1.82%) |
Jun 08, 2018 | 0.4800 | 0.5000 | 0.4611 | 0.4900 | 373,129 | +0.02(+4.23%) |
Jun 07, 2018 | 0.4900 | 0.4900 | 0.4700 | 0.4701 | 208,073 | -0.02(-3.67%) |
Jun 06, 2018 | 0.4878 | 0.4949 | 0.4751 | 0.4880 | 70,166 | -0.00(-0.41%) |
Jun 05, 2018 | 0.4898 | 0.4900 | 0.4750 | 0.4900 | 167,237 | +0.01(+2.06%) |
Jun 04, 2018 | 0.4949 | 0.4994 | 0.4801 | 0.4801 | 160,505 | -0.01(-2.22%) |
Jun 01, 2018 | 0.4850 | 0.4950 | 0.4810 | 0.4910 | 166,631 | +0.00(+0.84%) |
May 31, 2018 | 0.4700 | 0.4870 | 0.4700 | 0.4869 | 186,965 | +0.01(+1.44%) |
May 30, 2018 | 0.4701 | 0.4869 | 0.4700 | 0.4800 | 182,713 | +0.00(+0.00%) |
May 29, 2018 | 0.5180 | 0.5180 | 0.4601 | 0.4800 | 204,430 | +0.01(+1.05%) |
May 25, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.64%) | |
May 24, 2018 | 0.5700 | 0.5700 | 0.4710 | 0.4720 | 697,941 | -0.02(-4.93%) |
May 23, 2018 | 0.5042 | 0.5042 | 0.4900 | 0.4965 | 188,934 | -0.01(-1.53%) |
May 22, 2018 | 0.5100 | 0.5150 | 0.4930 | 0.5042 | 344,850 | +0.00(+0.19%) |
May 21, 2018 | 0.5116 | 0.5150 | 0.5000 | 0.5032 | 305,178 | -0.00(-0.35%) |
May 18, 2018 | 0.5150 | 0.5280 | 0.5021 | 0.5050 | 150,888 | -0.01(-1.94%) |
May 17, 2018 | 0.5225 | 0.5385 | 0.5100 | 0.5150 | 123,789 | -0.01(-0.96%) |
May 16, 2018 | 0.5250 | 0.5250 | 0.5199 | 0.5200 | 47,243 | -0.01(-0.95%) |
May 15, 2018 | 0.5300 | 0.5385 | 0.5200 | 0.5250 | 275,786 | -0.01(-2.51%) |
May 14, 2018 | 0.5200 | 0.5390 | 0.5200 | 0.5385 | 227,987 | +0.00(+0.69%) |
May 11, 2018 | 0.5264 | 0.5348 | 0.5200 | 0.5348 | 105,580 | +0.02(+3.82%) |
May 10, 2018 | 0.5300 | 0.5350 | 0.5150 | 0.5151 | 165,856 | -0.01(-2.81%) |
May 09, 2018 | 0.5200 | 0.5349 | 0.5192 | 0.5300 | 137,134 | +0.02(+3.92%) |
May 08, 2018 | 0.5350 | 0.5500 | 0.5030 | 0.5100 | 409,137 | +0.00(+0.00%) |
May 07, 2018 | 0.5280 | 0.5500 | 0.5100 | 0.5100 | 494,115 | -0.02(-3.77%) |
May 04, 2018 | 0.5130 | 0.5720 | 0.5130 | 0.5300 | 545,708 | +0.01(+1.92%) |
May 03, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 440,224 | +0.00(+0.00%) |
May 02, 2018 | 0.5390 | 0.5480 | 0.5150 | 0.5200 | 182,344 | -0.01(-1.89%) |