Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.3510 | 0.4049 | 0.3389 | 0.4049 | 206,700 | +0.01(+2.12%) |
Nov 29, 2018 | 0.3749 | 0.3968 | 0.3617 | 0.3965 | 188,343 | +0.02(+4.40%) |
Nov 28, 2018 | 0.3844 | 0.4171 | 0.3701 | 0.3798 | 365,513 | -0.04(-8.77%) |
Nov 27, 2018 | 0.3210 | 0.4175 | 0.3052 | 0.4163 | 532,458 | +0.08(+24.31%) |
Nov 26, 2018 | 0.3800 | 0.3800 | 0.3207 | 0.3349 | 191,300 | -0.05(-11.87%) |
Nov 21, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Nov 20, 2018 | 0.4067 | 0.4067 | 0.3796 | 0.3900 | 115,522 | -0.02(-5.96%) |
Nov 19, 2018 | 0.4437 | 0.4519 | 0.3969 | 0.4147 | 148,298 | -0.03(-7.00%) |
Nov 16, 2018 | 0.4315 | 0.4460 | 0.4215 | 0.4459 | 126,500 | +0.03(+6.34%) |
Nov 15, 2018 | 0.4050 | 0.4287 | 0.3902 | 0.4193 | 82,000 | +0.01(+3.45%) |
Nov 14, 2018 | 0.4000 | 0.4194 | 0.3965 | 0.4053 | 54,400 | -0.01(-3.48%) |
Nov 13, 2018 | 0.3979 | 0.4229 | 0.3895 | 0.4199 | 171,038 | +0.02(+5.26%) |
Nov 12, 2018 | 0.4150 | 0.4200 | 0.3900 | 0.3989 | 96,077 | -0.01(-1.99%) |
Nov 09, 2018 | 0.4068 | 0.4227 | 0.3970 | 0.4070 | 29,700 | -0.02(-3.71%) |
Nov 08, 2018 | 0.4323 | 0.4323 | 0.4002 | 0.4227 | 79,700 | -0.00(-0.49%) |
Nov 07, 2018 | 0.4245 | 0.4248 | 0.3990 | 0.4248 | 73,100 | +0.00(+0.21%) |
Nov 06, 2018 | 0.3979 | 0.4239 | 0.3700 | 0.4239 | 161,800 | +0.01(+3.39%) |
Nov 05, 2018 | 0.4399 | 0.4626 | 0.3840 | 0.4100 | 180,200 | -0.04(-8.13%) |
Nov 02, 2018 | 0.4312 | 0.4463 | 0.4312 | 0.4463 | 46,800 | -0.00(-0.45%) |
Nov 01, 2018 | 0.3522 | 0.4483 | 0.3505 | 0.4483 | 226,980 | +0.06(+14.10%) |
Oct 31, 2018 | 0.4162 | 0.4169 | 0.3700 | 0.3929 | 110,932 | -0.02(-5.78%) |
Oct 30, 2018 | 0.4238 | 0.4246 | 0.3830 | 0.4170 | 63,850 | +0.00(+0.05%) |
Oct 29, 2018 | 0.4319 | 0.4319 | 0.3931 | 0.4168 | 65,500 | -0.01(-1.91%) |
Oct 26, 2018 | 0.4220 | 0.4462 | 0.3700 | 0.4249 | 238,600 | -0.01(-1.19%) |
Oct 25, 2018 | 0.4220 | 0.4643 | 0.4159 | 0.4300 | 207,800 | -0.03(-6.11%) |
Oct 24, 2018 | 0.4599 | 0.4599 | 0.4335 | 0.4580 | 89,624 | +0.00(+0.99%) |
Oct 23, 2018 | 0.4637 | 0.4637 | 0.4315 | 0.4535 | 132,861 | -0.00(-0.44%) |
Oct 22, 2018 | 0.4800 | 0.4803 | 0.4480 | 0.4555 | 71,276 | -0.03(-6.26%) |
Oct 19, 2018 | 0.5050 | 0.5166 | 0.4800 | 0.4859 | 289,400 | -0.02(-3.78%) |
Oct 18, 2018 | 0.4886 | 0.5176 | 0.4886 | 0.5050 | 26,157 | -0.01(-2.79%) |
Oct 17, 2018 | 0.4580 | 0.5207 | 0.4580 | 0.5195 | 208,779 | +0.03(+5.59%) |
Oct 16, 2018 | 0.4800 | 0.5001 | 0.4800 | 0.4920 | 168,816 | -0.00(-0.69%) |
Oct 15, 2018 | 0.4800 | 0.4976 | 0.4737 | 0.4954 | 55,883 | -0.00(-0.14%) |
Oct 12, 2018 | 0.5050 | 0.5050 | 0.4854 | 0.4961 | 83,300 | -0.01(-1.29%) |
Oct 11, 2018 | 0.4924 | 0.5026 | 0.4699 | 0.5026 | 218,600 | +0.01(+1.49%) |
Oct 10, 2018 | 0.4760 | 0.4987 | 0.4760 | 0.4952 | 49,979 | -0.01(-2.33%) |
Oct 09, 2018 | 0.4675 | 0.5071 | 0.4590 | 0.5070 | 336,474 | +0.01(+1.40%) |
Oct 08, 2018 | 0.4750 | 0.5000 | 0.4554 | 0.5000 | 61,569 | +0.02(+4.82%) |
Oct 05, 2018 | 0.4602 | 0.4770 | 0.4450 | 0.4770 | 84,500 | +0.01(+1.90%) |
Oct 04, 2018 | 0.4544 | 0.4700 | 0.4448 | 0.4681 | 195,574 | +0.00(+0.67%) |
Oct 03, 2018 | 0.4125 | 0.4800 | 0.4080 | 0.4650 | 117,010 | +0.04(+9.08%) |
Oct 02, 2018 | 0.4350 | 0.4350 | 0.4096 | 0.4263 | 95,695 | -0.01(-3.11%) |
Oct 01, 2018 | 0.4579 | 0.4579 | 0.4000 | 0.4400 | 298,499 | -0.01(-2.83%) |
Sep 28, 2018 | 0.4429 | 0.4617 | 0.4390 | 0.4528 | 174,600 | -0.01(-2.58%) |
Sep 27, 2018 | 0.4644 | 0.4739 | 0.4500 | 0.4648 | 74,321 | +0.00(+1.04%) |
Sep 26, 2018 | 0.4550 | 0.4670 | 0.4360 | 0.4600 | 248,505 | -0.01(-2.13%) |
Sep 25, 2018 | 0.4915 | 0.4915 | 0.4428 | 0.4700 | 64,570 | -0.02(-4.22%) |
Sep 24, 2018 | 0.5110 | 0.5110 | 0.4753 | 0.4907 | 120,227 | +0.01(+2.66%) |
Sep 21, 2018 | 0.5400 | 0.5400 | 0.4600 | 0.4780 | 372,100 | -0.06(-11.48%) |
Sep 20, 2018 | 0.4840 | 0.5625 | 0.4840 | 0.5400 | 234,760 | +0.03(+6.45%) |
Sep 19, 2018 | 0.5150 | 0.5200 | 0.4748 | 0.5073 | 177,170 | -0.02(-3.28%) |
Sep 18, 2018 | 0.4900 | 0.5286 | 0.4900 | 0.5245 | 159,943 | -0.00(-0.36%) |
Sep 17, 2018 | 0.5069 | 0.5264 | 0.4825 | 0.5264 | 133,900 | +0.03(+5.28%) |
Sep 14, 2018 | 0.5044 | 0.5263 | 0.4910 | 0.5000 | 124,200 | -0.01(-2.72%) |
Sep 13, 2018 | 0.5350 | 0.5390 | 0.5000 | 0.5140 | 69,300 | -0.02(-4.16%) |
Sep 12, 2018 | 0.5600 | 0.5730 | 0.5107 | 0.5363 | 101,595 | -0.00(-0.50%) |
Sep 11, 2018 | 0.5780 | 0.5780 | 0.5300 | 0.5390 | 38,578 | -0.06(-10.17%) |
Sep 10, 2018 | 0.5950 | 0.6250 | 0.5903 | 0.6000 | 52,500 | -0.03(-4.40%) |
Sep 07, 2018 | 0.6293 | 0.6386 | 0.5946 | 0.6276 | 87,700 | +0.01(+1.23%) |
Sep 06, 2018 | 0.6291 | 0.6344 | 0.6130 | 0.6200 | 24,460 | -0.01(-0.82%) |
Sep 05, 2018 | 0.6237 | 0.6251 | 0.6059 | 0.6251 | 87,200 | +0.03(+4.25%) |