Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4220 | 0.4350 | 0.3600 | 0.4200 | 692,000 | -0.02(-5.41%) |
Dec 28, 2018 | 0.4900 | 0.5050 | 0.4030 | 0.4440 | 1,305,700 | -0.07(-12.94%) |
Dec 27, 2018 | 0.6200 | 0.6200 | 0.4800 | 0.5100 | 4,785,883 | +0.10(+24.39%) |
Dec 26, 2018 | 0.3300 | 0.5100 | 0.3300 | 0.4100 | 2,397,926 | +0.09(+28.12%) |
Dec 24, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 73,300 | +0.01(+3.23%) |
Dec 21, 2018 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 193,300 | -0.00(-0.10%) |
Dec 20, 2018 | 0.3650 | 0.3650 | 0.3000 | 0.3103 | 366,433 | -0.06(-15.61%) |
Dec 19, 2018 | 0.3730 | 0.3763 | 0.3631 | 0.3677 | 112,654 | -0.01(-1.42%) |
Dec 18, 2018 | 0.4050 | 0.4200 | 0.3000 | 0.3730 | 466,135 | -0.03(-7.08%) |
Dec 17, 2018 | 0.4030 | 0.4203 | 0.4000 | 0.4014 | 166,098 | -0.01(-2.10%) |
Dec 14, 2018 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 187,300 | -0.00(-0.68%) |
Dec 13, 2018 | 0.4633 | 0.4683 | 0.4120 | 0.4128 | 154,454 | -0.05(-10.90%) |
Dec 12, 2018 | 0.5000 | 0.5100 | 0.4600 | 0.4633 | 138,415 | -0.03(-6.02%) |
Dec 11, 2018 | 0.5092 | 0.5092 | 0.4851 | 0.4930 | 217,292 | -0.01(-2.86%) |
Dec 10, 2018 | 0.5220 | 0.5300 | 0.5000 | 0.5075 | 132,034 | -0.03(-4.78%) |
Dec 07, 2018 | 0.5300 | 0.5350 | 0.5110 | 0.5330 | 83,000 | +0.02(+3.50%) |
Dec 06, 2018 | 0.5200 | 0.5300 | 0.4261 | 0.5150 | 333,502 | -0.02(-2.83%) |
Dec 04, 2018 | 0.5650 | 0.5650 | 0.5300 | 0.5300 | 91,400 | -0.03(-4.59%) |
Dec 03, 2018 | 0.5600 | 0.6000 | 0.5456 | 0.5555 | 88,947 | -0.00(-0.80%) |
Nov 30, 2018 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 241,200 | +0.01(+1.82%) |
Nov 29, 2018 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 140,519 | +0.03(+5.14%) |
Nov 28, 2018 | 0.5210 | 0.5284 | 0.5000 | 0.5231 | 107,444 | -0.00(-0.25%) |
Nov 27, 2018 | 0.5374 | 0.5374 | 0.5200 | 0.5244 | 52,279 | -0.01(-2.42%) |
Nov 26, 2018 | 0.5700 | 0.5700 | 0.5331 | 0.5374 | 62,009 | -0.03(-5.72%) |
Nov 23, 2018 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 11,100 | +0.00(+0.14%) |
Nov 21, 2018 | 0.5692 | 0.5692 | 0.5692 | 0 | +0.05(+9.67%) | |
Nov 20, 2018 | 0.5052 | 0.5350 | 0.5000 | 0.5190 | 170,673 | +0.01(+2.71%) |
Nov 19, 2018 | 0.5700 | 0.5705 | 0.5025 | 0.5053 | 208,707 | -0.06(-11.35%) |
Nov 16, 2018 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 71,200 | -0.03(-5.00%) |
Nov 15, 2018 | 0.5750 | 0.6230 | 0.5750 | 0.6000 | 117,805 | +0.03(+4.82%) |
Nov 14, 2018 | 0.5795 | 0.6268 | 0.5606 | 0.5724 | 189,102 | +0.01(+2.42%) |
Nov 13, 2018 | 0.5200 | 0.5665 | 0.5025 | 0.5589 | 530,630 | +0.05(+9.59%) |
Nov 12, 2018 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | 341,090 | -0.09(-15.00%) |
Nov 09, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 313,400 | -0.05(-7.69%) |
Nov 08, 2018 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 182,746 | -0.05(-7.59%) |
Nov 07, 2018 | 0.7100 | 0.7316 | 0.6705 | 0.7034 | 186,393 | -0.02(-2.76%) |
Nov 06, 2018 | 0.7350 | 0.7500 | 0.7100 | 0.7234 | 76,406 | +0.01(+1.89%) |
Nov 05, 2018 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 166,611 | -0.03(-4.05%) |
Nov 02, 2018 | 0.7600 | 0.7900 | 0.7400 | 0.7400 | 216,900 | -0.03(-3.50%) |
Nov 01, 2018 | 0.7600 | 0.7900 | 0.7300 | 0.7668 | 230,709 | +0.02(+3.06%) |
Oct 31, 2018 | 0.7100 | 0.7470 | 0.6825 | 0.7440 | 333,992 | +0.04(+6.29%) |
Oct 30, 2018 | 0.6640 | 0.7499 | 0.6340 | 0.7000 | 331,889 | +0.06(+9.37%) |
Oct 29, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6400 | 369,382 | -0.06(-8.57%) |
Oct 26, 2018 | 0.7600 | 0.7700 | 0.6900 | 0.7000 | 264,400 | -0.06(-7.89%) |
Oct 25, 2018 | 0.8100 | 0.8200 | 0.7514 | 0.7600 | 202,293 | -0.03(-3.31%) |
Oct 24, 2018 | 0.7500 | 0.8500 | 0.7500 | 0.7860 | 776,529 | +0.04(+5.36%) |
Oct 23, 2018 | 0.7900 | 0.8000 | 0.7460 | 0.7460 | 271,931 | -0.02(-3.12%) |
Oct 22, 2018 | 0.8101 | 0.8398 | 0.7600 | 0.7700 | 253,435 | -0.04(-4.94%) |
Oct 19, 2018 | 0.7800 | 0.8800 | 0.7500 | 0.8100 | 451,300 | +0.01(+1.24%) |
Oct 18, 2018 | 0.9600 | 0.9800 | 0.8000 | 0.8001 | 1,532,122 | -0.18(-18.36%) |
Oct 17, 2018 | 1.347 | 1.350 | 0.8401 | 0.9800 | 1,895,799 | -0.49(-33.33%) |
Oct 16, 2018 | 1.400 | 1.480 | 1.400 | 1.470 | 128,164 | +0.06(+4.26%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.400 | 1.410 | 222,774 | -0.09(-6.00%) |
Oct 12, 2018 | 1.480 | 1.520 | 1.470 | 1.500 | 91,400 | +0.02(+1.35%) |
Oct 11, 2018 | 1.500 | 1.508 | 1.400 | 1.480 | 190,766 | -0.03(-1.99%) |
Oct 10, 2018 | 1.550 | 1.550 | 1.500 | 1.510 | 268,753 | -0.04(-2.58%) |
Oct 09, 2018 | 1.620 | 1.620 | 1.540 | 1.550 | 109,082 | -0.05(-3.13%) |
Oct 08, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 47,708 | +0.00(+0.00%) |
Oct 05, 2018 | 1.610 | 1.630 | 1.580 | 1.600 | 78,200 | -0.01(-0.62%) |
Oct 04, 2018 | 1.670 | 1.670 | 1.600 | 1.610 | 133,422 | -0.05(-3.01%) |
Oct 03, 2018 | 1.670 | 1.680 | 1.650 | 1.660 | 42,801 | -0.01(-0.60%) |
Oct 02, 2018 | 1.660 | 1.699 | 1.660 | 1.670 | 33,476 | +0.00(+0.00%) |