Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.6080 | 0.6080 | 0.6080 | 0 | +0.04(+6.65%) | |
Aug 30, 2018 | 0.5311 | 0.6000 | 0.5311 | 0.5701 | 109,160 | +0.05(+9.63%) |
Aug 29, 2018 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 65,690 | +0.02(+4.00%) |
Aug 28, 2018 | 0.5093 | 0.5110 | 0.4756 | 0.5000 | 98,357 | -0.01(-1.15%) |
Aug 27, 2018 | 0.5159 | 0.5159 | 0.4799 | 0.5058 | 68,372 | +0.01(+2.18%) |
Aug 24, 2018 | 0.4530 | 0.5057 | 0.4530 | 0.4950 | 127,700 | -0.01(-1.20%) |
Aug 23, 2018 | 0.4610 | 0.5099 | 0.4610 | 0.5010 | 143,115 | +0.00(+0.85%) |
Aug 22, 2018 | 0.5125 | 0.5200 | 0.4812 | 0.4968 | 116,384 | -0.02(-3.06%) |
Aug 21, 2018 | 0.5380 | 0.5380 | 0.5100 | 0.5125 | 93,500 | -0.02(-4.08%) |
Aug 20, 2018 | 0.5270 | 0.5746 | 0.5270 | 0.5343 | 89,740 | -0.03(-4.76%) |
Aug 17, 2018 | 0.5546 | 0.5708 | 0.5301 | 0.5610 | 83,200 | -0.01(-1.06%) |
Aug 16, 2018 | 0.5856 | 0.5900 | 0.5510 | 0.5670 | 91,427 | -0.02(-3.90%) |
Aug 15, 2018 | 0.5660 | 0.5980 | 0.5660 | 0.5900 | 67,162 | +0.02(+2.75%) |
Aug 14, 2018 | 0.5800 | 0.5899 | 0.5600 | 0.5742 | 84,880 | -0.04(-5.87%) |
Aug 13, 2018 | 0.6244 | 0.6377 | 0.6100 | 0.6100 | 76,290 | -0.04(-6.43%) |
Aug 10, 2018 | 0.6030 | 0.6558 | 0.5987 | 0.6519 | 137,700 | +0.03(+5.57%) |
Aug 09, 2018 | 0.7199 | 0.7199 | 0.6174 | 0.6175 | 100,647 | -0.07(-10.51%) |
Aug 08, 2018 | 0.6500 | 0.7298 | 0.6487 | 0.6900 | 251,706 | +0.04(+6.15%) |
Aug 07, 2018 | 0.6020 | 0.6800 | 0.5584 | 0.6500 | 156,742 | +0.07(+12.65%) |
Aug 06, 2018 | 0.5300 | 0.5800 | 0.5300 | 0.5770 | 265,729 | +0.06(+11.00%) |
Aug 03, 2018 | 0.4900 | 0.5199 | 0.4900 | 0.5198 | 317,100 | +0.03(+5.44%) |
Aug 02, 2018 | 0.4799 | 0.5100 | 0.4799 | 0.4930 | 142,044 | -0.03(-5.10%) |
Aug 01, 2018 | 0.4850 | 0.5269 | 0.4586 | 0.5195 | 187,033 | +0.02(+4.78%) |
Jul 31, 2018 | 0.4101 | 0.4958 | 0.4101 | 0.4958 | 195,620 | +0.00(+0.24%) |
Jul 30, 2018 | 0.4915 | 0.5400 | 0.4900 | 0.4946 | 75,975 | -0.04(-8.22%) |
Jul 27, 2018 | 0.5200 | 0.5500 | 0.4975 | 0.5389 | 498,600 | +0.02(+3.63%) |
Jul 26, 2018 | 0.5018 | 0.5340 | 0.4800 | 0.5200 | 194,906 | +0.02(+4.00%) |
Jul 25, 2018 | 0.5901 | 0.5901 | 0.4429 | 0.5000 | 324,627 | -0.11(-18.70%) |
Jul 24, 2018 | 0.6476 | 0.6619 | 0.5969 | 0.6150 | 49,575 | -0.06(-8.22%) |
Jul 23, 2018 | 0.7033 | 0.7217 | 0.6534 | 0.6701 | 31,800 | -0.03(-3.93%) |
Jul 20, 2018 | 0.6811 | 0.7390 | 0.6700 | 0.6975 | 128,212 | +0.03(+4.26%) |
Jul 19, 2018 | 0.6201 | 0.6690 | 0.6000 | 0.6690 | 79,012 | +0.06(+9.41%) |
Jul 18, 2018 | 0.5790 | 0.6348 | 0.5705 | 0.6115 | 149,249 | -0.00(-0.02%) |
Jul 17, 2018 | 0.5902 | 0.6116 | 0.5667 | 0.6116 | 102,270 | +0.00(+0.26%) |
Jul 16, 2018 | 0.6136 | 0.6143 | 0.5902 | 0.6100 | 58,801 | -0.00(-0.33%) |
Jul 13, 2018 | 0.6175 | 0.6175 | 0.5702 | 0.6120 | 120,261 | -0.03(-4.79%) |
Jul 12, 2018 | 0.6615 | 0.6615 | 0.5970 | 0.6428 | 270,575 | -0.04(-6.16%) |
Jul 11, 2018 | 0.6998 | 0.7100 | 0.6770 | 0.6850 | 107,196 | -0.02(-3.43%) |
Jul 10, 2018 | 0.7400 | 0.7400 | 0.7091 | 0.7093 | 91,167 | -0.03(-3.50%) |
Jul 09, 2018 | 0.7766 | 0.7801 | 0.7241 | 0.7350 | 28,996 | -0.05(-6.08%) |
Jul 06, 2018 | 0.7524 | 0.7848 | 0.7524 | 0.7826 | 41,950 | +0.03(+4.01%) |
Jul 05, 2018 | 0.7560 | 0.7580 | 0.7304 | 0.7524 | 55,936 | -0.03(-3.82%) |
Jul 03, 2018 | 0.7823 | 0.7823 | 0.7823 | 0 | -0.02(-2.21%) | |
Jul 02, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 75,998 | +0.02(+2.56%) |
Jun 29, 2018 | 0.7543 | 0.8016 | 0.7325 | 0.7800 | 163,075 | -0.02(-1.89%) |
Jun 28, 2018 | 0.7750 | 0.7960 | 0.6884 | 0.7950 | 177,989 | +0.02(+1.92%) |
Jun 27, 2018 | 0.8137 | 0.8137 | 0.7800 | 0.7800 | 57,396 | -0.04(-4.32%) |
Jun 26, 2018 | 0.8180 | 0.8205 | 0.8000 | 0.8152 | 52,680 | -0.00(-0.59%) |
Jun 25, 2018 | 0.8446 | 0.9100 | 0.8103 | 0.8200 | 72,130 | -0.07(-7.58%) |
Jun 22, 2018 | 0.8200 | 0.9000 | 0.8100 | 0.8872 | 355,500 | +0.06(+7.80%) |
Jun 21, 2018 | 0.8040 | 0.8380 | 0.8026 | 0.8230 | 53,072 | -0.01(-1.08%) |
Jun 20, 2018 | 0.8274 | 0.8448 | 0.8200 | 0.8320 | 38,776 | -0.01(-0.95%) |
Jun 19, 2018 | 0.8988 | 0.9041 | 0.7900 | 0.8400 | 140,945 | -0.06(-6.66%) |
Jun 18, 2018 | 0.8945 | 0.9106 | 0.8486 | 0.8999 | 57,750 | -0.02(-2.50%) |
Jun 15, 2018 | 0.9201 | 0.9000 | 0.9230 | 20,650 | +0.00(+0.32%) | |
Jun 14, 2018 | 0.9344 | 0.9471 | 0.9122 | 0.9201 | 89,714 | +0.00(+0.01%) |
Jun 13, 2018 | 1.000 | 1.000 | 0.9200 | 0.9200 | 39,305 | -0.02(-1.75%) |
Jun 12, 2018 | 0.9536 | 0.9551 | 0.9200 | 0.9364 | 58,325 | -0.01(-1.04%) |
Jun 11, 2018 | 0.9620 | 1.010 | 0.9282 | 0.9462 | 52,505 | -0.01(-1.47%) |
Jun 08, 2018 | 0.9861 | 1.010 | 0.9603 | 0.9603 | 21,323 | -0.06(-5.85%) |
Jun 07, 2018 | 1.023 | 1.095 | 0.9602 | 1.020 | 142,315 | -0.02(-1.92%) |
Jun 06, 2018 | 0.9550 | 1.050 | 0.9500 | 1.040 | 139,122 | +0.11(+11.83%) |
Jun 05, 2018 | 0.9240 | 0.9500 | 0.9240 | 0.9300 | 58,789 | -0.01(-1.15%) |
Jun 04, 2018 | 0.9850 | 0.9850 | 0.9220 | 0.9408 | 62,916 | -0.00(-0.44%) |