Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.3783 | 0.4300 | 0.3783 | 0.4076 | 14,800 | -0.01(-1.78%) |
Dec 28, 2018 | 0.4285 | 0.4285 | 0.3787 | 0.4150 | 5,000 | +0.01(+1.22%) |
Dec 27, 2018 | 0.4422 | 0.4422 | 0.3900 | 0.4100 | 19,722 | -0.04(-8.89%) |
Dec 26, 2018 | 0.4386 | 0.5000 | 0.3650 | 0.4500 | 33,702 | +0.02(+3.76%) |
Dec 24, 2018 | 0.4100 | 0.4386 | 0.3547 | 0.4337 | 47,400 | +0.05(+14.10%) |
Dec 21, 2018 | 0.4164 | 0.4386 | 0.3801 | 0.3801 | 38,300 | -0.01(-2.54%) |
Dec 20, 2018 | 0.3910 | 0.4243 | 0.3900 | 0.3900 | 186,875 | -0.02(-4.99%) |
Dec 19, 2018 | 0.4574 | 0.4574 | 0.4085 | 0.4105 | 43,240 | -0.03(-7.55%) |
Dec 18, 2018 | 0.4552 | 0.4868 | 0.4152 | 0.4440 | 46,874 | +0.03(+6.09%) |
Dec 17, 2018 | 0.4357 | 0.4579 | 0.4184 | 0.4185 | 27,499 | -0.02(-4.10%) |
Dec 14, 2018 | 0.4500 | 0.4500 | 0.4240 | 0.4364 | 36,500 | +0.01(+2.95%) |
Dec 13, 2018 | 0.4531 | 0.4531 | 0.4234 | 0.4239 | 83,874 | -0.04(-9.09%) |
Dec 12, 2018 | 0.4635 | 0.5192 | 0.4500 | 0.4663 | 39,522 | -0.00(-0.79%) |
Dec 11, 2018 | 0.4792 | 0.5177 | 0.4700 | 0.4700 | 54,310 | +0.02(+4.10%) |
Dec 10, 2018 | 0.5129 | 0.5129 | 0.4100 | 0.4515 | 73,277 | -0.08(-14.71%) |
Dec 07, 2018 | 0.5900 | 0.6456 | 0.4700 | 0.5294 | 160,100 | -0.13(-19.86%) |
Dec 06, 2018 | 0.7479 | 0.7479 | 0.5508 | 0.6606 | 87,678 | -0.10(-13.08%) |
Dec 04, 2018 | 0.7600 | 0.7900 | 0.7368 | 0.7600 | 126,700 | +0.00(+0.00%) |
Dec 03, 2018 | 0.7200 | 0.8200 | 0.7190 | 0.7600 | 85,617 | +0.02(+2.70%) |
Nov 30, 2018 | 0.6862 | 0.7761 | 0.6700 | 0.7400 | 203,800 | +0.06(+9.14%) |
Nov 29, 2018 | 0.7526 | 0.7655 | 0.6000 | 0.6780 | 168,508 | +0.01(+1.19%) |
Nov 28, 2018 | 0.5576 | 0.6700 | 0.5576 | 0.6700 | 48,135 | +0.13(+24.07%) |
Nov 27, 2018 | 0.5400 | 0.5742 | 0.4947 | 0.5400 | 41,878 | -0.02(-3.57%) |
Nov 26, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 33,713 | -0.01(-1.75%) |
Nov 23, 2018 | 0.5841 | 0.5841 | 0.5600 | 0.5700 | 22,900 | -0.02(-3.39%) |
Nov 21, 2018 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.05(+9.26%) | |
Nov 20, 2018 | 0.5488 | 0.5542 | 0.5400 | 0.5400 | 52,106 | -0.01(-1.60%) |
Nov 19, 2018 | 0.6015 | 0.6093 | 0.5310 | 0.5488 | 150,813 | -0.04(-6.65%) |
Nov 16, 2018 | 0.5800 | 0.5879 | 0.5603 | 0.5879 | 5,100 | +0.01(+1.52%) |
Nov 15, 2018 | 0.5700 | 0.5800 | 0.5700 | 0.5791 | 31,295 | -0.00(-0.16%) |
Nov 14, 2018 | 0.6131 | 0.6131 | 0.5561 | 0.5800 | 50,552 | -0.03(-5.46%) |
Nov 13, 2018 | 0.6140 | 0.6140 | 0.5786 | 0.6135 | 24,904 | -0.03(-4.42%) |
Nov 12, 2018 | 0.6300 | 0.6681 | 0.5777 | 0.6419 | 42,199 | +0.04(+6.98%) |
Nov 09, 2018 | 0.6871 | 0.7100 | 0.5900 | 0.6000 | 102,100 | -0.12(-16.67%) |
Nov 08, 2018 | 0.7500 | 0.7735 | 0.6845 | 0.7200 | 86,806 | -0.03(-4.00%) |
Nov 07, 2018 | 0.8413 | 0.8413 | 0.7316 | 0.7500 | 171,601 | -0.04(-5.65%) |
Nov 06, 2018 | 0.6800 | 0.8256 | 0.6800 | 0.7949 | 336,599 | +0.10(+14.05%) |
Nov 05, 2018 | 0.6000 | 0.6970 | 0.5900 | 0.6970 | 60,777 | +0.16(+29.22%) |
Nov 02, 2018 | 0.5300 | 0.5900 | 0.5010 | 0.5394 | 33,600 | +0.03(+5.91%) |
Nov 01, 2018 | 0.4792 | 0.5371 | 0.4792 | 0.5093 | 29,525 | +0.06(+12.35%) |
Oct 31, 2018 | 0.4679 | 0.4902 | 0.3932 | 0.4533 | 32,096 | -0.02(-3.55%) |
Oct 30, 2018 | 0.4358 | 0.4842 | 0.4000 | 0.4700 | 163,990 | -0.08(-14.62%) |
Oct 29, 2018 | 0.5829 | 0.5829 | 0.4943 | 0.5505 | 71,589 | -0.03(-5.57%) |
Oct 26, 2018 | 0.5350 | 0.5879 | 0.5006 | 0.5830 | 58,600 | +0.04(+7.29%) |
Oct 25, 2018 | 0.5467 | 0.5467 | 0.4969 | 0.5434 | 29,955 | -0.02(-3.55%) |
Oct 24, 2018 | 0.5868 | 0.5868 | 0.5200 | 0.5634 | 4,622 | -0.02(-3.40%) |
Oct 23, 2018 | 0.5515 | 0.5832 | 0.5012 | 0.5832 | 70,270 | -0.01(-1.39%) |
Oct 22, 2018 | 0.5857 | 0.6100 | 0.5539 | 0.5914 | 23,550 | -0.04(-5.81%) |
Oct 19, 2018 | 0.5754 | 0.6664 | 0.5754 | 0.6279 | 74,800 | +0.06(+10.47%) |
Oct 18, 2018 | 0.5200 | 0.5684 | 0.5100 | 0.5684 | 39,335 | +0.05(+9.31%) |
Oct 17, 2018 | 0.5250 | 0.5345 | 0.4905 | 0.5200 | 56,834 | -0.04(-6.93%) |
Oct 16, 2018 | 0.5664 | 0.5742 | 0.5100 | 0.5587 | 36,637 | -0.01(-1.90%) |
Oct 15, 2018 | 0.5810 | 0.6280 | 0.5494 | 0.5695 | 197,248 | -0.00(-0.09%) |
Oct 12, 2018 | 0.5404 | 0.5700 | 0.5243 | 0.5700 | 131,900 | +0.00(+0.00%) |
Oct 11, 2018 | 0.6950 | 0.6950 | 0.5126 | 0.5700 | 232,302 | -0.15(-20.83%) |
Oct 10, 2018 | 0.5500 | 0.7500 | 0.5100 | 0.7200 | 767,061 | +0.27(+58.84%) |
Oct 09, 2018 | 0.4517 | 0.4780 | 0.4517 | 0.4533 | 30,604 | -0.01(-1.71%) |
Oct 08, 2018 | 0.4680 | 0.4736 | 0.4456 | 0.4612 | 10,100 | -0.02(-4.22%) |
Oct 05, 2018 | 0.4840 | 0.4947 | 0.4700 | 0.4815 | 104,400 | +0.01(+2.45%) |
Oct 04, 2018 | 0.4526 | 0.4800 | 0.4386 | 0.4700 | 47,030 | +0.05(+12.63%) |
Oct 03, 2018 | 0.3929 | 0.4463 | 0.3929 | 0.4173 | 9,822 | +0.01(+2.83%) |
Oct 02, 2018 | 0.4235 | 0.4235 | 0.4058 | 0.4058 | 4,514 | -0.01(-3.01%) |