Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.7355 | 0.7400 | 0.6100 | 0.6450 | 814,700 | -0.09(-11.76%) |
Sep 27, 2018 | 0.8075 | 0.8300 | 0.7200 | 0.7310 | 680,079 | -0.08(-9.75%) |
Sep 26, 2018 | 0.9001 | 0.9101 | 0.7500 | 0.8100 | 976,215 | -0.10(-10.99%) |
Sep 25, 2018 | 0.7900 | 1.000 | 0.7500 | 0.9100 | 2,316,535 | +0.16(+20.53%) |
Sep 24, 2018 | 0.7500 | 0.7700 | 0.7000 | 0.7550 | 745,503 | +0.05(+6.34%) |
Sep 21, 2018 | 0.6800 | 0.7750 | 0.6750 | 0.7100 | 956,000 | +0.03(+5.15%) |
Sep 20, 2018 | 0.5290 | 0.7000 | 0.5280 | 0.6752 | 1,034,630 | +0.15(+27.40%) |
Sep 19, 2018 | 0.4900 | 0.5450 | 0.4800 | 0.5300 | 479,385 | +0.04(+8.16%) |
Sep 18, 2018 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 140,670 | -0.04(-6.67%) |
Sep 17, 2018 | 0.5025 | 0.5260 | 0.4950 | 0.5250 | 94,949 | +0.03(+6.06%) |
Sep 14, 2018 | 0.5100 | 0.5160 | 0.4900 | 0.4950 | 105,100 | -0.02(-2.94%) |
Sep 13, 2018 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 118,540 | -0.02(-3.77%) |
Sep 12, 2018 | 0.5516 | 0.5516 | 0.5060 | 0.5300 | 185,340 | -0.02(-3.64%) |
Sep 11, 2018 | 0.5450 | 0.5600 | 0.5200 | 0.5500 | 196,166 | +0.02(+3.77%) |
Sep 10, 2018 | 0.4901 | 0.5600 | 0.4801 | 0.5300 | 361,449 | +0.03(+6.79%) |
Sep 07, 2018 | 0.5050 | 0.5200 | 0.4801 | 0.4963 | 125,600 | -0.01(-2.69%) |
Sep 06, 2018 | 0.5200 | 0.5300 | 0.4850 | 0.5100 | 247,234 | -0.01(-0.97%) |
Sep 05, 2018 | 0.5300 | 0.5550 | 0.5050 | 0.5150 | 219,282 | -0.03(-4.63%) |
Sep 04, 2018 | 0.5700 | 0.5950 | 0.5150 | 0.5400 | 198,230 | -0.02(-3.57%) |
Aug 31, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.03(+5.66%) | |
Aug 30, 2018 | 0.5700 | 0.5700 | 0.5050 | 0.5300 | 269,493 | -0.04(-7.02%) |
Aug 29, 2018 | 0.5825 | 0.6000 | 0.5400 | 0.5700 | 337,564 | -0.03(-4.35%) |
Aug 28, 2018 | 0.5600 | 0.6350 | 0.5600 | 0.5959 | 287,852 | -0.03(-4.66%) |
Aug 27, 2018 | 0.6500 | 0.6800 | 0.6000 | 0.6250 | 178,944 | -0.04(-6.58%) |
Aug 24, 2018 | 0.6700 | 0.6800 | 0.6200 | 0.6690 | 215,000 | -0.00(-0.15%) |
Aug 23, 2018 | 0.7100 | 0.7124 | 0.6220 | 0.6700 | 263,496 | +0.00(+0.00%) |
Aug 22, 2018 | 0.7200 | 0.7200 | 0.5900 | 0.6700 | 583,963 | -0.01(-1.47%) |
Aug 21, 2018 | 0.6850 | 0.7200 | 0.6800 | 0.6800 | 428,171 | +0.01(+1.49%) |
Aug 20, 2018 | 0.6050 | 0.7325 | 0.5900 | 0.6700 | 838,825 | +0.07(+11.67%) |
Aug 17, 2018 | 0.6625 | 0.6750 | 0.5810 | 0.6000 | 752,800 | -0.07(-10.45%) |
Aug 16, 2018 | 0.7150 | 0.7300 | 0.6401 | 0.6700 | 507,949 | -0.07(-9.46%) |
Aug 15, 2018 | 0.8050 | 0.8100 | 0.6650 | 0.7400 | 891,504 | -0.06(-6.92%) |
Aug 14, 2018 | 0.6980 | 0.8790 | 0.6400 | 0.7950 | 2,446,112 | +0.10(+15.07%) |
Aug 13, 2018 | 0.4900 | 0.6910 | 0.4750 | 0.6909 | 1,378,471 | +0.22(+47.00%) |
Aug 10, 2018 | 0.5080 | 0.5160 | 0.4700 | 0.4700 | 238,900 | -0.05(-8.74%) |
Aug 09, 2018 | 0.5400 | 0.5400 | 0.4900 | 0.5150 | 134,116 | -0.02(-4.01%) |
Aug 08, 2018 | 0.5500 | 0.5600 | 0.5000 | 0.5365 | 265,957 | -0.02(-3.33%) |
Aug 07, 2018 | 0.5450 | 0.5600 | 0.4890 | 0.5550 | 586,908 | +0.02(+2.97%) |
Aug 06, 2018 | 0.4800 | 0.5600 | 0.4700 | 0.5390 | 701,247 | +0.08(+18.59%) |
Aug 03, 2018 | 0.3800 | 0.5000 | 0.3800 | 0.4545 | 673,000 | +0.07(+19.29%) |
Aug 02, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.3810 | 31,318 | -0.02(-4.75%) |
Aug 01, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 34,680 | +0.00(+0.25%) |
Jul 31, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.3990 | 14,923 | +0.02(+5.00%) |
Jul 30, 2018 | 0.3720 | 0.3900 | 0.3700 | 0.3800 | 47,467 | -0.01(-1.30%) |
Jul 27, 2018 | 0.3840 | 0.3875 | 0.3670 | 0.3850 | 11,700 | -0.01(-1.28%) |
Jul 26, 2018 | 0.3680 | 0.4000 | 0.3660 | 0.3900 | 49,870 | +0.02(+6.56%) |
Jul 25, 2018 | 0.3700 | 0.3900 | 0.3660 | 0.3660 | 38,850 | -0.02(-6.15%) |
Jul 24, 2018 | 0.3744 | 0.3900 | 0.3650 | 0.3900 | 74,032 | +0.01(+2.63%) |
Jul 23, 2018 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 65,414 | +0.00(+0.00%) |
Jul 20, 2018 | 0.3900 | 0.4150 | 0.3800 | 0.3800 | 66,656 | -0.01(-2.56%) |
Jul 19, 2018 | 0.3800 | 0.4030 | 0.3800 | 0.3900 | 30,604 | +0.01(+2.77%) |
Jul 18, 2018 | 0.4300 | 0.4300 | 0.3795 | 0.3795 | 98,637 | -0.05(-11.74%) |
Jul 17, 2018 | 0.3800 | 0.4300 | 0.3790 | 0.4300 | 413,982 | +0.05(+13.91%) |
Jul 16, 2018 | 0.3700 | 0.4354 | 0.3700 | 0.3775 | 62,047 | +0.00(+1.23%) |
Jul 13, 2018 | 0.3800 | 0.3900 | 0.3700 | 0.3729 | 35,230 | -0.01(-2.38%) |
Jul 12, 2018 | 0.3850 | 0.3950 | 0.3800 | 0.3820 | 170,881 | -0.02(-4.50%) |
Jul 11, 2018 | 0.4000 | 0.4025 | 0.3800 | 0.4000 | 19,634 | -0.01(-2.44%) |
Jul 10, 2018 | 0.4200 | 0.4500 | 0.3950 | 0.4100 | 110,647 | -0.02(-4.65%) |
Jul 09, 2018 | 0.4100 | 0.4520 | 0.3800 | 0.4300 | 156,314 | +0.03(+7.50%) |
Jul 06, 2018 | 0.4000 | 0.4080 | 0.4000 | 0.4000 | 36,633 | -0.01(-2.44%) |
Jul 05, 2018 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 131,954 | -0.01(-2.38%) |
Jul 03, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) |