Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6996 | 0.7162 | 0.6996 | 0.7079 | 224,773 | +0.01(+1.19%) |
Dec 28, 2018 | 0.6663 | 0.7162 | 0.6663 | 0.6996 | 174,103 | +0.03(+3.86%) |
Dec 27, 2018 | 0.6663 | 0.6746 | 0.6579 | 0.6736 | 259,349 | +0.01(+2.10%) |
Dec 26, 2018 | 0.6563 | 0.6746 | 0.6413 | 0.6598 | 222,820 | +0.00(+0.28%) |
Dec 24, 2018 | 0.6579 | 0.6579 | 0.6496 | 0.6579 | 139,042 | +0.00(+0.00%) |
Dec 21, 2018 | 0.6579 | 0.6579 | 0.6330 | 0.6579 | 283,247 | +0.02(+2.60%) |
Dec 20, 2018 | 0.7079 | 0.7329 | 0.6413 | 0.6413 | 317,592 | -0.07(-9.41%) |
Dec 19, 2018 | 0.7579 | 0.7829 | 0.7079 | 0.7079 | 178,878 | -0.04(-4.82%) |
Dec 18, 2018 | 0.8079 | 0.8328 | 0.7412 | 0.7437 | 274,233 | -0.06(-6.98%) |
Dec 17, 2018 | 0.8412 | 0.8578 | 0.7912 | 0.7995 | 308,504 | -0.03(-4.00%) |
Dec 14, 2018 | 0.8328 | 0.8578 | 0.8328 | 0.8328 | 79,967 | +0.00(+0.00%) |
Dec 13, 2018 | 0.8412 | 0.8578 | 0.8328 | 0.8328 | 64,414 | +0.00(+0.00%) |
Dec 12, 2018 | 0.8578 | 0.8745 | 0.8328 | 0.8328 | 97,304 | -0.02(-1.96%) |
Dec 11, 2018 | 0.8495 | 0.8828 | 0.8495 | 0.8495 | 97,263 | +0.00(+0.00%) |
Dec 10, 2018 | 0.8412 | 0.8995 | 0.8412 | 0.8495 | 71,459 | -0.02(-1.92%) |
Dec 07, 2018 | 0.8828 | 0.8995 | 0.8495 | 0.8662 | 74,564 | +0.00(+0.00%) |
Dec 06, 2018 | 0.8662 | 0.8911 | 0.8328 | 0.8662 | 126,299 | -0.03(-3.70%) |
Dec 04, 2018 | 0.9078 | 0.9245 | 0.8995 | 0.8995 | 81,168 | -0.02(-1.82%) |
Dec 03, 2018 | 0.9161 | 0.9220 | 0.8995 | 0.9161 | 100,135 | +0.02(+2.80%) |
Nov 30, 2018 | 0.8995 | 0.9161 | 0.8745 | 0.8911 | 60,035 | -0.01(-0.93%) |
Nov 29, 2018 | 0.9245 | 0.9245 | 0.8911 | 0.8995 | 98,363 | -0.02(-1.82%) |
Nov 28, 2018 | 0.9078 | 0.9328 | 0.9078 | 0.9161 | 101,703 | +0.01(+0.92%) |
Nov 27, 2018 | 0.8911 | 0.9161 | 0.8745 | 0.9078 | 105,954 | +0.02(+2.83%) |
Nov 26, 2018 | 0.8412 | 0.8995 | 0.8412 | 0.8828 | 231,577 | +0.05(+6.00%) |
Nov 23, 2018 | 0.8412 | 0.8745 | 0.8328 | 0.8328 | 107,823 | -0.01(-0.99%) |
Nov 21, 2018 | 0.8412 | 0.8412 | 0.8412 | 0 | +0.02(+2.02%) | |
Nov 20, 2018 | 0.8412 | 0.8412 | 0.8079 | 0.8245 | 168,893 | -0.01(-0.70%) |
Nov 19, 2018 | 0.8328 | 0.8577 | 0.8162 | 0.8303 | 97,905 | +0.01(+0.71%) |
Nov 16, 2018 | 0.8079 | 0.8370 | 0.8079 | 0.8245 | 139,642 | +0.02(+2.06%) |
Nov 15, 2018 | 0.8328 | 0.8578 | 0.7995 | 0.8079 | 234,103 | -0.01(-1.02%) |
Nov 14, 2018 | 0.8245 | 0.8578 | 0.8162 | 0.8162 | 144,804 | +0.00(+0.20%) |
Nov 13, 2018 | 0.8995 | 0.8995 | 0.7996 | 0.8145 | 347,830 | -0.06(-6.86%) |
Nov 12, 2018 | 0.9245 | 0.9245 | 0.8745 | 0.8745 | 188,756 | -0.06(-6.25%) |
Nov 09, 2018 | 0.9245 | 0.9494 | 0.8828 | 0.9328 | 219,009 | -0.02(-2.61%) |
Nov 08, 2018 | 0.9744 | 0.9842 | 0.9494 | 0.9578 | 226,219 | -0.03(-2.62%) |
Nov 07, 2018 | 1.008 | 1.024 | 0.9676 | 0.9836 | 500,844 | -0.02(-1.60%) |
Nov 06, 2018 | 1.016 | 1.024 | 0.9887 | 0.9996 | 307,618 | -0.01(-0.79%) |
Nov 05, 2018 | 0.9916 | 1.016 | 0.9757 | 1.008 | 369,077 | +0.02(+1.61%) |
Nov 02, 2018 | 0.9596 | 0.9996 | 0.9436 | 0.9916 | 362,528 | +0.06(+5.98%) |
Nov 01, 2018 | 0.8956 | 0.9596 | 0.8876 | 0.9356 | 155,486 | +0.03(+3.54%) |
Oct 31, 2018 | 0.8956 | 0.9196 | 0.8876 | 0.9036 | 160,306 | +0.01(+0.89%) |
Oct 30, 2018 | 0.8876 | 0.9055 | 0.8876 | 0.8956 | 87,234 | +0.01(+0.81%) |
Oct 29, 2018 | 0.9516 | 0.9596 | 0.8884 | 0.8884 | 164,869 | -0.06(-6.64%) |
Oct 26, 2018 | 0.9516 | 0.9596 | 0.9196 | 0.9516 | 182,452 | +0.00(+0.00%) |
Oct 25, 2018 | 0.9356 | 0.9596 | 0.9310 | 0.9516 | 93,414 | +0.01(+1.20%) |
Oct 24, 2018 | 0.9676 | 0.9676 | 0.9356 | 0.9403 | 161,546 | -0.02(-2.41%) |
Oct 23, 2018 | 0.9596 | 0.9836 | 0.9516 | 0.9636 | 165,361 | -0.00(-0.41%) |
Oct 22, 2018 | 0.9836 | 0.9996 | 0.9596 | 0.9676 | 230,137 | +0.00(+0.00%) |
Oct 19, 2018 | 0.9756 | 0.9916 | 0.9676 | 0.9676 | 112,422 | -0.02(-1.63%) |
Oct 18, 2018 | 0.9756 | 0.9836 | 0.9676 | 0.9836 | 68,054 | +0.01(+0.82%) |
Oct 17, 2018 | 0.9836 | 0.9915 | 0.9677 | 0.9756 | 82,097 | +0.01(+0.83%) |
Oct 16, 2018 | 0.9756 | 0.9836 | 0.9676 | 0.9676 | 72,706 | -0.01(-0.82%) |
Oct 15, 2018 | 0.9916 | 0.9946 | 0.9756 | 0.9756 | 83,795 | -0.01(-0.81%) |
Oct 12, 2018 | 0.9436 | 1.016 | 0.9436 | 0.9836 | 191,080 | +0.04(+4.24%) |
Oct 11, 2018 | 0.9596 | 0.9596 | 0.9276 | 0.9436 | 274,702 | -0.02(-1.67%) |
Oct 10, 2018 | 1.032 | 1.040 | 0.9596 | 0.9596 | 900,870 | -0.07(-6.98%) |
Oct 09, 2018 | 1.032 | 1.064 | 1.032 | 1.032 | 200,623 | +0.00(+0.00%) |
Oct 08, 2018 | 1.032 | 1.055 | 1.024 | 1.032 | 130,965 | -0.02(-2.27%) |
Oct 05, 2018 | 1.048 | 1.056 | 1.032 | 1.056 | 153,940 | +0.01(+1.14%) |
Oct 04, 2018 | 1.056 | 1.056 | 1.040 | 1.044 | 91,075 | -0.01(-1.13%) |
Oct 03, 2018 | 1.048 | 1.072 | 1.048 | 1.056 | 130,001 | -0.02(-1.49%) |
Oct 02, 2018 | 1.064 | 1.072 | 1.048 | 1.071 | 115,915 | +0.02(+1.63%) |