Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4500 | 0.4799 | 0.4400 | 0.4640 | 185,017 | +0.01(+2.86%) |
Oct 30, 2018 | 0.4426 | 0.4610 | 0.4401 | 0.4511 | 121,963 | +0.01(+2.52%) |
Oct 29, 2018 | 0.4592 | 0.4782 | 0.4400 | 0.4400 | 186,905 | -0.03(-5.38%) |
Oct 26, 2018 | 0.4650 | 0.4780 | 0.4650 | 0.4650 | 105,300 | +0.01(+2.20%) |
Oct 25, 2018 | 0.4711 | 0.4950 | 0.4550 | 0.4550 | 93,191 | -0.01(-2.65%) |
Oct 24, 2018 | 0.4900 | 0.5022 | 0.4650 | 0.4674 | 197,053 | -0.02(-4.12%) |
Oct 23, 2018 | 0.4650 | 0.5226 | 0.4650 | 0.4875 | 235,773 | -0.00(-0.51%) |
Oct 22, 2018 | 0.4600 | 0.5076 | 0.4551 | 0.4900 | 268,503 | -0.01(-1.01%) |
Oct 19, 2018 | 0.5000 | 0.5200 | 0.4940 | 0.4950 | 364,600 | +0.01(+2.06%) |
Oct 18, 2018 | 0.5000 | 0.5000 | 0.4660 | 0.4850 | 199,842 | +0.00(+0.00%) |
Oct 17, 2018 | 0.5001 | 0.5050 | 0.4810 | 0.4850 | 256,885 | +0.00(+0.54%) |
Oct 16, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4824 | 505,835 | +0.01(+1.13%) |
Oct 15, 2018 | 0.4800 | 0.4930 | 0.4560 | 0.4770 | 305,452 | +0.01(+1.49%) |
Oct 12, 2018 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 279,400 | +0.00(+1.08%) |
Oct 11, 2018 | 0.4500 | 0.4792 | 0.4400 | 0.4650 | 384,961 | +0.02(+3.33%) |
Oct 10, 2018 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 404,596 | -0.01(-2.17%) |
Oct 09, 2018 | 0.4833 | 0.4945 | 0.4600 | 0.4600 | 261,853 | -0.02(-4.86%) |
Oct 08, 2018 | 0.4900 | 0.5050 | 0.4500 | 0.4835 | 343,465 | -0.02(-3.30%) |
Oct 05, 2018 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 345,200 | +0.00(+0.44%) |
Oct 04, 2018 | 0.5400 | 0.5400 | 0.4875 | 0.4978 | 225,979 | -0.01(-1.45%) |
Oct 03, 2018 | 0.5000 | 0.5180 | 0.4649 | 0.5051 | 441,661 | +0.01(+1.02%) |
Oct 02, 2018 | 0.5200 | 0.5200 | 0.4646 | 0.5000 | 721,008 | -0.02(-3.33%) |
Oct 01, 2018 | 0.5200 | 0.5300 | 0.5100 | 0.5172 | 473,385 | -0.00(-0.54%) |
Sep 28, 2018 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 506,300 | -0.00(-0.59%) |
Sep 27, 2018 | 0.5200 | 0.5390 | 0.5110 | 0.5231 | 379,322 | -0.00(-0.36%) |
Sep 26, 2018 | 0.5000 | 0.5330 | 0.4980 | 0.5250 | 1,136,560 | -0.05(-9.48%) |
Sep 25, 2018 | 0.5800 | 0.6100 | 0.5700 | 0.5800 | 1,553,328 | +0.02(+3.57%) |
Sep 24, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 403,785 | +0.00(+0.00%) |
Sep 21, 2018 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 318,300 | +0.01(+1.82%) |
Sep 20, 2018 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 218,180 | +0.02(+3.56%) |
Sep 19, 2018 | 0.5600 | 0.5700 | 0.5310 | 0.5311 | 669,806 | -0.03(-6.00%) |
Sep 18, 2018 | 0.5390 | 0.6100 | 0.5201 | 0.5650 | 2,514,873 | +0.03(+6.60%) |
Sep 17, 2018 | 0.5330 | 0.5449 | 0.5201 | 0.5300 | 123,906 | -0.00(-0.56%) |
Sep 14, 2018 | 0.5300 | 0.5450 | 0.5200 | 0.5330 | 161,600 | -0.00(-0.21%) |
Sep 13, 2018 | 0.5369 | 0.5450 | 0.5300 | 0.5341 | 194,572 | +0.00(+0.79%) |
Sep 12, 2018 | 0.5299 | 0.5490 | 0.5237 | 0.5299 | 344,615 | +0.00(+0.00%) |
Sep 11, 2018 | 0.5299 | 0.5624 | 0.5125 | 0.5299 | 223,656 | +0.00(+0.00%) |
Sep 10, 2018 | 0.5300 | 0.5699 | 0.5230 | 0.5299 | 276,241 | -0.00(-0.02%) |
Sep 07, 2018 | 0.5300 | 0.5900 | 0.5200 | 0.5300 | 673,600 | -0.02(-4.18%) |
Sep 06, 2018 | 0.6000 | 0.6000 | 0.5233 | 0.5531 | 1,316,792 | -0.04(-6.65%) |
Sep 05, 2018 | 0.5200 | 0.6000 | 0.5094 | 0.5925 | 3,196,152 | +0.08(+16.13%) |
Sep 04, 2018 | 0.5000 | 0.5350 | 0.5000 | 0.5102 | 205,832 | -0.00(-0.25%) |
Aug 31, 2018 | 0.5115 | 0.5115 | 0.5115 | 0 | +0.01(+1.29%) | |
Aug 30, 2018 | 0.5040 | 0.5240 | 0.5000 | 0.5050 | 301,164 | -0.01(-1.77%) |
Aug 29, 2018 | 0.5070 | 0.5278 | 0.4800 | 0.5141 | 715,299 | +0.01(+1.40%) |
Aug 28, 2018 | 0.5210 | 0.5340 | 0.5029 | 0.5070 | 391,198 | -0.01(-2.69%) |
Aug 27, 2018 | 0.5250 | 0.5400 | 0.5100 | 0.5210 | 382,996 | +0.00(+0.19%) |
Aug 24, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 283,200 | -0.00(-0.86%) |
Aug 23, 2018 | 0.5400 | 0.5500 | 0.5040 | 0.5245 | 762,375 | -0.01(-2.18%) |
Aug 22, 2018 | 0.5500 | 0.5500 | 0.5360 | 0.5362 | 212,268 | +0.00(+0.22%) |
Aug 21, 2018 | 0.5412 | 0.5500 | 0.5350 | 0.5350 | 254,479 | -0.01(-2.62%) |
Aug 20, 2018 | 0.5800 | 0.5800 | 0.5413 | 0.5494 | 495,400 | -0.02(-3.10%) |
Aug 17, 2018 | 0.5680 | 0.5780 | 0.5450 | 0.5670 | 245,100 | +0.01(+2.62%) |
Aug 16, 2018 | 0.5414 | 0.5784 | 0.5400 | 0.5525 | 369,797 | +0.01(+2.33%) |
Aug 15, 2018 | 0.5584 | 0.5900 | 0.5350 | 0.5399 | 644,976 | -0.03(-5.28%) |
Aug 14, 2018 | 0.5700 | 0.5990 | 0.5550 | 0.5700 | 344,934 | +0.00(+0.00%) |
Aug 13, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 257,779 | -0.01(-1.55%) |
Aug 10, 2018 | 0.5560 | 0.6050 | 0.5420 | 0.5790 | 519,800 | +0.02(+3.17%) |
Aug 09, 2018 | 0.5900 | 0.5900 | 0.5501 | 0.5612 | 396,060 | -0.01(-1.37%) |
Aug 08, 2018 | 0.5840 | 0.5900 | 0.5247 | 0.5690 | 1,095,193 | -0.01(-2.42%) |
Aug 07, 2018 | 0.6050 | 0.6050 | 0.5615 | 0.5831 | 384,484 | -0.01(-1.17%) |
Aug 06, 2018 | 0.6000 | 0.6200 | 0.5730 | 0.5900 | 670,946 | +0.01(+1.72%) |
Aug 03, 2018 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 596,500 | +0.01(+1.77%) |
Aug 02, 2018 | 0.5700 | 0.5975 | 0.5635 | 0.5699 | 541,024 | -0.01(-1.67%) |