Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.4360 | 0.4360 | 0.4360 | 0 | +0.00(+0.23%) | |
Aug 30, 2018 | 0.4640 | 0.4650 | 0.4301 | 0.4350 | 14,794 | -0.03(-6.05%) |
Aug 29, 2018 | 0.4478 | 0.4670 | 0.4478 | 0.4630 | 18,515 | +0.01(+1.11%) |
Aug 28, 2018 | 0.4310 | 0.4700 | 0.4300 | 0.4579 | 65,274 | +0.02(+3.62%) |
Aug 27, 2018 | 0.4210 | 0.4700 | 0.4210 | 0.4419 | 61,765 | -0.01(-1.80%) |
Aug 24, 2018 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 43,300 | +0.03(+5.88%) |
Aug 23, 2018 | 0.4200 | 0.4560 | 0.4150 | 0.4250 | 67,381 | -0.01(-2.95%) |
Aug 22, 2018 | 0.4800 | 0.4800 | 0.4200 | 0.4379 | 92,737 | -0.02(-4.80%) |
Aug 21, 2018 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 149,703 | -0.04(-7.85%) |
Aug 20, 2018 | 0.4690 | 0.5000 | 0.4237 | 0.4992 | 181,791 | +0.03(+6.21%) |
Aug 17, 2018 | 0.4100 | 0.4800 | 0.4000 | 0.4700 | 289,500 | +0.03(+6.82%) |
Aug 16, 2018 | 0.3900 | 0.4600 | 0.3800 | 0.4400 | 194,257 | +0.05(+12.82%) |
Aug 15, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 74,714 | -0.04(-8.88%) |
Aug 14, 2018 | 0.4250 | 0.4640 | 0.3809 | 0.4280 | 165,684 | -0.04(-7.76%) |
Aug 13, 2018 | 0.4574 | 0.4700 | 0.4320 | 0.4640 | 43,997 | -0.01(-1.28%) |
Aug 10, 2018 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 108,600 | -0.02(-4.08%) |
Aug 09, 2018 | 0.4600 | 0.5200 | 0.4100 | 0.4900 | 498,285 | +0.09(+21.83%) |
Aug 08, 2018 | 0.4120 | 0.4450 | 0.4013 | 0.4022 | 145,629 | -0.03(-6.47%) |
Aug 07, 2018 | 0.4500 | 0.4694 | 0.4060 | 0.4300 | 294,212 | -0.02(-4.44%) |
Aug 06, 2018 | 0.4800 | 0.4900 | 0.4400 | 0.4500 | 84,119 | -0.04(-8.16%) |
Aug 03, 2018 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 25,700 | -0.01(-2.00%) |
Aug 02, 2018 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 296,324 | -0.01(-1.19%) |
Aug 01, 2018 | 0.5020 | 0.5299 | 0.4801 | 0.5060 | 136,492 | -0.02(-4.53%) |
Jul 31, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 80,507 | +0.00(+0.00%) |
Jul 30, 2018 | 0.5201 | 0.5589 | 0.5000 | 0.5300 | 81,500 | +0.01(+0.95%) |
Jul 27, 2018 | 0.5570 | 0.5590 | 0.5200 | 0.5250 | 45,000 | -0.03(-4.55%) |
Jul 26, 2018 | 0.5588 | 0.5680 | 0.5301 | 0.5500 | 59,725 | -0.01(-1.79%) |
Jul 25, 2018 | 0.5510 | 0.5690 | 0.5420 | 0.5600 | 40,706 | -0.01(-1.58%) |
Jul 24, 2018 | 0.5510 | 0.5690 | 0.5200 | 0.5690 | 219,913 | +0.00(+0.39%) |
Jul 23, 2018 | 0.5510 | 0.5668 | 0.5410 | 0.5668 | 13,035 | -0.00(-0.39%) |
Jul 20, 2018 | 0.5522 | 0.5690 | 0.5400 | 0.5690 | 74,369 | +0.01(+1.61%) |
Jul 19, 2018 | 0.5510 | 0.5858 | 0.5470 | 0.5600 | 61,373 | -0.01(-1.75%) |
Jul 18, 2018 | 0.5596 | 0.5700 | 0.5401 | 0.5700 | 53,774 | +0.00(+0.00%) |
Jul 17, 2018 | 0.5600 | 0.5800 | 0.5220 | 0.5700 | 124,282 | +0.02(+3.45%) |
Jul 16, 2018 | 0.6000 | 0.6000 | 0.5500 | 0.5510 | 153,366 | -0.05(-8.17%) |
Jul 13, 2018 | 0.6010 | 0.6010 | 0.5700 | 0.6000 | 128,914 | -0.01(-1.57%) |
Jul 12, 2018 | 0.6200 | 0.6350 | 0.6000 | 0.6096 | 343,221 | -0.01(-1.68%) |
Jul 11, 2018 | 0.6200 | 0.6350 | 0.6200 | 0.6200 | 35,260 | +0.00(+0.00%) |
Jul 10, 2018 | 0.6220 | 0.6350 | 0.6200 | 0.6200 | 42,568 | -0.01(-1.59%) |
Jul 09, 2018 | 0.6350 | 0.6350 | 0.6030 | 0.6300 | 89,717 | -0.01(-0.79%) |
Jul 06, 2018 | 0.6200 | 0.6350 | 0.5902 | 0.6350 | 388,772 | +0.02(+2.42%) |
Jul 05, 2018 | 0.6210 | 0.6300 | 0.5800 | 0.6200 | 251,100 | -0.01(-1.59%) |
Jul 03, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.01(+1.45%) | |
Jul 02, 2018 | 0.6210 | 0.6440 | 0.6000 | 0.6210 | 96,642 | -0.01(-1.41%) |
Jun 29, 2018 | 0.6200 | 0.6299 | 0.6200 | 0.6299 | 123,491 | +0.01(+1.58%) |
Jun 28, 2018 | 0.6210 | 0.6400 | 0.6200 | 0.6201 | 121,511 | -0.01(-1.57%) |
Jun 27, 2018 | 0.6320 | 0.6500 | 0.6000 | 0.6300 | 493,322 | -0.01(-0.80%) |
Jun 26, 2018 | 0.6410 | 0.6500 | 0.6300 | 0.6351 | 36,169 | -0.02(-3.77%) |
Jun 25, 2018 | 0.6610 | 0.6800 | 0.6500 | 0.6600 | 35,482 | -0.02(-2.94%) |
Jun 22, 2018 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 69,773 | +0.02(+3.03%) |
Jun 21, 2018 | 0.6800 | 0.7000 | 0.6200 | 0.6600 | 225,842 | -0.03(-3.65%) |
Jun 20, 2018 | 0.6910 | 0.7000 | 0.6700 | 0.6850 | 169,628 | -0.01(-2.14%) |
Jun 19, 2018 | 0.6901 | 0.7000 | 0.6810 | 0.7000 | 50,576 | -0.01(-1.20%) |
Jun 18, 2018 | 0.7100 | 0.7100 | 0.6800 | 0.7085 | 42,448 | -0.00(-0.21%) |
Jun 15, 2018 | 0.7280 | 0.6900 | 0.7100 | 79,523 | -0.02(-2.47%) | |
Jun 14, 2018 | 0.7209 | 0.7280 | 0.6800 | 0.7280 | 164,979 | -0.00(-0.27%) |
Jun 13, 2018 | 0.7101 | 0.7300 | 0.6960 | 0.7300 | 70,204 | +0.01(+1.39%) |
Jun 12, 2018 | 0.7211 | 0.7211 | 0.6980 | 0.7200 | 80,855 | +0.00(+0.00%) |
Jun 11, 2018 | 0.7101 | 0.7205 | 0.7101 | 0.7200 | 34,494 | +0.00(+0.00%) |
Jun 08, 2018 | 0.7110 | 0.7300 | 0.6904 | 0.7200 | 28,613 | -0.01(-1.37%) |
Jun 07, 2018 | 0.7151 | 0.7490 | 0.6901 | 0.7300 | 94,895 | +0.00(+0.00%) |
Jun 06, 2018 | 0.7485 | 0.7490 | 0.7100 | 0.7300 | 141,001 | -0.02(-3.13%) |
Jun 05, 2018 | 0.7263 | 0.7536 | 0.7000 | 0.7536 | 76,386 | +0.00(+0.48%) |
Jun 04, 2018 | 0.7555 | 0.7800 | 0.6901 | 0.7500 | 194,155 | +0.00(+0.00%) |