Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3600 | 0.4200 | 0.3200 | 0.3800 | 388,445 | +0.01(+3.15%) |
Oct 30, 2018 | 0.4137 | 0.4180 | 0.3550 | 0.3684 | 69,882 | -0.03(-6.50%) |
Oct 29, 2018 | 0.3910 | 0.4130 | 0.3910 | 0.3940 | 92,429 | +0.00(+0.51%) |
Oct 26, 2018 | 0.4350 | 0.4600 | 0.3750 | 0.3920 | 104,000 | -0.05(-10.91%) |
Oct 25, 2018 | 0.5200 | 0.5300 | 0.4300 | 0.4400 | 320,179 | -0.11(-20.00%) |
Oct 24, 2018 | 0.4200 | 0.6600 | 0.4200 | 0.5500 | 1,880,777 | +0.09(+18.79%) |
Oct 23, 2018 | 0.4431 | 0.4630 | 0.4223 | 0.4630 | 13,363 | +0.04(+9.72%) |
Oct 22, 2018 | 0.4010 | 0.4670 | 0.4010 | 0.4220 | 51,282 | -0.01(-1.86%) |
Oct 19, 2018 | 0.4700 | 0.4700 | 0.4000 | 0.4300 | 25,800 | -0.04(-8.51%) |
Oct 18, 2018 | 0.4110 | 0.4790 | 0.4110 | 0.4700 | 27,993 | -0.02(-3.59%) |
Oct 17, 2018 | 0.4500 | 0.4900 | 0.3101 | 0.4875 | 357,554 | -0.03(-6.25%) |
Oct 16, 2018 | 0.4800 | 0.5500 | 0.4800 | 0.5200 | 125,004 | +0.02(+4.94%) |
Oct 15, 2018 | 0.5026 | 0.5274 | 0.4500 | 0.4955 | 60,935 | -0.00(-0.90%) |
Oct 12, 2018 | 0.5200 | 0.5500 | 0.4800 | 0.5000 | 125,000 | -0.02(-3.85%) |
Oct 11, 2018 | 0.5105 | 0.5799 | 0.5000 | 0.5200 | 47,228 | -0.02(-3.70%) |
Oct 10, 2018 | 0.6000 | 0.6000 | 0.5100 | 0.5400 | 390,090 | -0.05(-8.47%) |
Oct 09, 2018 | 0.5400 | 0.5900 | 0.5100 | 0.5900 | 195,808 | +0.05(+9.26%) |
Oct 08, 2018 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 71,559 | +0.01(+1.89%) |
Oct 05, 2018 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 51,200 | +0.01(+2.30%) |
Oct 04, 2018 | 0.5100 | 0.5400 | 0.5100 | 0.5181 | 93,668 | -0.01(-2.25%) |
Oct 03, 2018 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | 295,934 | -0.07(-11.36%) |
Oct 02, 2018 | 0.5500 | 0.6500 | 0.5201 | 0.5979 | 242,786 | +0.08(+14.98%) |
Oct 01, 2018 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 39,620 | +0.01(+1.96%) |
Sep 28, 2018 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 85,500 | -0.02(-3.35%) |
Sep 27, 2018 | 0.5060 | 0.5400 | 0.4955 | 0.5277 | 68,158 | -0.00(-0.43%) |
Sep 26, 2018 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 138,097 | -0.00(-0.39%) |
Sep 25, 2018 | 0.5002 | 0.5700 | 0.5000 | 0.5321 | 193,894 | +0.02(+3.08%) |
Sep 24, 2018 | 0.5480 | 0.5739 | 0.5000 | 0.5162 | 63,476 | -0.01(-2.60%) |
Sep 21, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 104,100 | -0.05(-8.62%) |
Sep 20, 2018 | 0.5900 | 0.6000 | 0.5400 | 0.5800 | 43,814 | +0.02(+3.57%) |
Sep 19, 2018 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 97,444 | +0.01(+1.82%) |
Sep 18, 2018 | 0.5700 | 0.5800 | 0.5301 | 0.5500 | 86,807 | -0.02(-3.51%) |
Sep 17, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5700 | 43,329 | +0.01(+1.79%) |
Sep 14, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 108,100 | -0.04(-6.42%) |
Sep 13, 2018 | 0.5931 | 0.6148 | 0.5647 | 0.5984 | 90,633 | -0.00(-0.23%) |
Sep 12, 2018 | 0.5900 | 0.6361 | 0.5783 | 0.5998 | 136,736 | -0.02(-3.26%) |
Sep 11, 2018 | 0.6000 | 0.6500 | 0.5700 | 0.6200 | 111,526 | +0.04(+6.66%) |
Sep 10, 2018 | 0.6000 | 0.6000 | 0.5532 | 0.5813 | 142,797 | +0.01(+1.98%) |
Sep 07, 2018 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 229,500 | +0.00(+0.00%) |
Sep 06, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 162,678 | -0.01(-1.72%) |
Sep 05, 2018 | 0.6480 | 0.6480 | 0.5800 | 0.5800 | 483,792 | -0.07(-10.77%) |
Sep 04, 2018 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 368,248 | -0.07(-9.72%) |
Aug 31, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.01(-0.69%) | |
Aug 30, 2018 | 0.7800 | 0.7800 | 0.7101 | 0.7250 | 142,138 | -0.02(-2.03%) |
Aug 29, 2018 | 0.7000 | 0.7900 | 0.7000 | 0.7400 | 177,892 | +0.04(+5.71%) |
Aug 28, 2018 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 102,378 | -0.03(-3.45%) |
Aug 27, 2018 | 0.7400 | 0.7454 | 0.7000 | 0.7250 | 94,332 | -0.03(-3.33%) |
Aug 24, 2018 | 0.7800 | 0.8000 | 0.7100 | 0.7500 | 134,300 | -0.03(-3.85%) |
Aug 23, 2018 | 0.7800 | 0.8500 | 0.7700 | 0.7800 | 204,910 | -0.00(-0.08%) |
Aug 22, 2018 | 0.7600 | 0.8199 | 0.7600 | 0.7806 | 86,414 | +0.02(+2.71%) |
Aug 21, 2018 | 0.8280 | 0.8280 | 0.7425 | 0.7600 | 82,713 | -0.05(-5.82%) |
Aug 20, 2018 | 0.8070 | 0.8280 | 0.8070 | 0.8070 | 50,394 | +0.02(+2.15%) |
Aug 17, 2018 | 0.8300 | 0.8300 | 0.7200 | 0.7900 | 103,600 | -0.01(-1.25%) |
Aug 16, 2018 | 0.8510 | 0.8510 | 0.7552 | 0.8000 | 122,659 | +0.01(+1.25%) |
Aug 15, 2018 | 0.8992 | 0.8992 | 0.7422 | 0.7901 | 296,519 | -0.07(-8.13%) |
Aug 14, 2018 | 0.9600 | 1.280 | 0.8500 | 0.8600 | 2,817,905 | -0.02(-2.27%) |
Aug 13, 2018 | 0.9800 | 1.000 | 0.8572 | 0.8800 | 177,941 | -0.09(-9.28%) |
Aug 10, 2018 | 1.020 | 1.030 | 0.9700 | 0.9700 | 56,400 | -0.05(-4.90%) |
Aug 09, 2018 | 0.9900 | 1.040 | 0.9900 | 1.020 | 50,528 | +0.02(+2.00%) |
Aug 08, 2018 | 1.070 | 1.070 | 0.9800 | 1.000 | 205,017 | -0.04(-4.20%) |
Aug 07, 2018 | 1.110 | 1.110 | 1.030 | 1.044 | 95,261 | -0.04(-3.35%) |
Aug 06, 2018 | 1.200 | 1.200 | 1.030 | 1.080 | 93,490 | -0.08(-6.90%) |
Aug 03, 2018 | 1.170 | 1.180 | 1.150 | 1.160 | 21,100 | -0.01(-0.85%) |
Aug 02, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 82,183 | -0.04(-3.31%) |