Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4410 | 0.4500 | 0.4410 | 0.4450 | 29,272 | +0.00(+0.68%) |
Jan 30, 2019 | 0.4400 | 0.4584 | 0.4400 | 0.4420 | 17,144 | -0.00(-0.85%) |
Jan 29, 2019 | 0.4750 | 0.4895 | 0.4000 | 0.4458 | 116,209 | -0.02(-3.32%) |
Jan 28, 2019 | 0.4950 | 0.4950 | 0.4600 | 0.4611 | 94,618 | -0.05(-9.59%) |
Jan 25, 2019 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 73,600 | -0.01(-1.92%) |
Jan 24, 2019 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | 35,406 | +0.03(+6.12%) |
Jan 23, 2019 | 0.5056 | 0.5261 | 0.4751 | 0.4900 | 12,967 | -0.01(-2.00%) |
Jan 22, 2019 | 0.5100 | 0.5300 | 0.4600 | 0.5000 | 16,938 | -0.02(-3.85%) |
Jan 18, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 20,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.5500 | 0.5800 | 0.4600 | 0.5200 | 112,767 | -0.01(-1.89%) |
Jan 16, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5300 | 142,052 | +0.04(+7.59%) |
Jan 15, 2019 | 0.4654 | 0.5950 | 0.4583 | 0.4926 | 674,656 | +0.04(+9.47%) |
Jan 14, 2019 | 0.4616 | 0.4676 | 0.4500 | 0.4500 | 17,525 | -0.03(-6.25%) |
Jan 11, 2019 | 0.4600 | 0.5000 | 0.4300 | 0.4800 | 24,900 | -0.00(-0.41%) |
Jan 10, 2019 | 0.4600 | 0.5050 | 0.4600 | 0.4820 | 32,138 | -0.00(-0.64%) |
Jan 09, 2019 | 0.4797 | 0.5100 | 0.4600 | 0.4851 | 143,009 | +0.04(+7.80%) |
Jan 08, 2019 | 0.4500 | 0.4800 | 0.4400 | 0.4500 | 81,571 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4126 | 0.4840 | 0.4100 | 0.4500 | 71,957 | +0.03(+7.14%) |
Jan 04, 2019 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 17,000 | -0.01(-2.33%) |
Jan 03, 2019 | 0.4588 | 0.4588 | 0.4000 | 0.4300 | 14,665 | -0.03(-6.28%) |
Jan 02, 2019 | 0.4445 | 0.4588 | 0.4400 | 0.4588 | 22,854 | +0.02(+4.27%) |
Dec 31, 2018 | 0.5000 | 0.5000 | 0.4000 | 0.4400 | 59,700 | -0.07(-12.87%) |
Dec 28, 2018 | 0.4900 | 0.5500 | 0.4870 | 0.5050 | 56,400 | +0.04(+7.45%) |
Dec 27, 2018 | 0.4000 | 0.5000 | 0.4000 | 0.4700 | 78,914 | +0.07(+17.50%) |
Dec 26, 2018 | 0.3600 | 0.4602 | 0.3600 | 0.4000 | 154,990 | +0.04(+11.11%) |
Dec 24, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 41,500 | -0.04(-10.00%) |
Dec 21, 2018 | 0.4400 | 0.4700 | 0.3700 | 0.4000 | 74,100 | -0.03(-6.39%) |
Dec 20, 2018 | 0.4700 | 0.4700 | 0.4253 | 0.4273 | 66,995 | -0.04(-8.11%) |
Dec 19, 2018 | 0.4501 | 0.4700 | 0.4501 | 0.4650 | 33,313 | +0.02(+3.33%) |
Dec 18, 2018 | 0.5000 | 0.5010 | 0.4500 | 0.4500 | 125,389 | -0.05(-10.00%) |
Dec 17, 2018 | 0.5300 | 0.5334 | 0.5000 | 0.5000 | 117,421 | -0.03(-4.76%) |
Dec 14, 2018 | 0.5330 | 0.5510 | 0.5220 | 0.5250 | 34,900 | -0.01(-1.39%) |
Dec 13, 2018 | 0.5580 | 0.5691 | 0.5300 | 0.5324 | 142,515 | -0.04(-6.27%) |
Dec 12, 2018 | 0.5500 | 0.6300 | 0.5300 | 0.5680 | 775,324 | +0.03(+6.51%) |
Dec 11, 2018 | 0.5588 | 0.5607 | 0.5300 | 0.5333 | 56,562 | -0.00(-0.87%) |
Dec 10, 2018 | 0.5600 | 0.5880 | 0.5333 | 0.5380 | 114,453 | -0.01(-1.28%) |
Dec 07, 2018 | 0.5600 | 0.5770 | 0.5400 | 0.5450 | 89,600 | -0.01(-0.91%) |
Dec 06, 2018 | 0.5600 | 0.5795 | 0.5400 | 0.5500 | 99,943 | -0.01(-1.79%) |
Dec 04, 2018 | 0.6100 | 0.6300 | 0.5600 | 0.5600 | 252,800 | -0.04(-7.13%) |
Dec 03, 2018 | 0.5600 | 0.7500 | 0.5600 | 0.6030 | 1,323,087 | +0.05(+9.64%) |
Nov 30, 2018 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | 117,400 | -0.02(-3.51%) |
Nov 29, 2018 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 83,446 | -0.01(-1.69%) |
Nov 28, 2018 | 0.6200 | 0.6500 | 0.5300 | 0.5798 | 160,170 | -0.04(-6.48%) |
Nov 27, 2018 | 0.6700 | 0.6900 | 0.6000 | 0.6200 | 274,373 | -0.07(-10.14%) |
Nov 26, 2018 | 0.7200 | 0.7400 | 0.6500 | 0.6900 | 453,907 | -0.06(-8.00%) |
Nov 23, 2018 | 0.8800 | 1.070 | 0.7000 | 0.7500 | 9,425,900 | +0.15(+25.00%) |
Nov 21, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.02(+2.92%) | |
Nov 20, 2018 | 0.5408 | 0.5986 | 0.5300 | 0.5830 | 51,152 | +0.04(+7.80%) |
Nov 19, 2018 | 0.5500 | 0.5799 | 0.5408 | 0.5408 | 52,517 | -0.03(-5.12%) |
Nov 16, 2018 | 0.5500 | 0.6200 | 0.5400 | 0.5700 | 63,600 | -0.06(-8.80%) |
Nov 15, 2018 | 0.5600 | 0.6500 | 0.5299 | 0.6250 | 453,678 | +0.06(+9.65%) |
Nov 14, 2018 | 0.6300 | 0.6300 | 0.5611 | 0.5700 | 111,808 | -0.04(-7.15%) |
Nov 13, 2018 | 0.6181 | 0.6879 | 0.5369 | 0.6139 | 97,314 | -0.00(-0.66%) |
Nov 12, 2018 | 0.6234 | 0.6600 | 0.6180 | 0.6180 | 55,664 | -0.03(-4.92%) |
Nov 09, 2018 | 0.6800 | 0.7000 | 0.6200 | 0.6500 | 54,400 | -0.03(-4.64%) |
Nov 08, 2018 | 0.7100 | 0.7263 | 0.6704 | 0.6816 | 37,597 | -0.03(-4.00%) |
Nov 07, 2018 | 0.7100 | 0.7398 | 0.7100 | 0.7100 | 18,310 | -0.02(-2.69%) |
Nov 06, 2018 | 0.7500 | 0.7500 | 0.7113 | 0.7296 | 16,118 | +0.02(+2.76%) |
Nov 05, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7100 | 6,787 | +0.01(+1.43%) |
Nov 02, 2018 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | 22,400 | -0.02(-2.85%) |