Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.2950 | 0.3200 | 0.2850 | 0.3194 | 126,900 | +0.02(+5.27%) |
Dec 28, 2018 | 0.2950 | 0.3130 | 0.2905 | 0.3034 | 227,100 | +0.00(+0.46%) |
Dec 27, 2018 | 0.3124 | 0.3200 | 0.2698 | 0.3020 | 192,600 | +0.00(+0.33%) |
Dec 26, 2018 | 0.3200 | 0.3481 | 0.2935 | 0.3010 | 128,074 | -0.02(-6.81%) |
Dec 24, 2018 | 0.3300 | 0.3409 | 0.3200 | 0.3230 | 118,300 | +0.00(+0.94%) |
Dec 21, 2018 | 0.2713 | 0.3289 | 0.2661 | 0.3200 | 469,000 | +0.06(+24.08%) |
Dec 20, 2018 | 0.2420 | 0.2698 | 0.2380 | 0.2579 | 211,382 | +0.02(+6.35%) |
Dec 19, 2018 | 0.2710 | 0.2710 | 0.2238 | 0.2425 | 319,652 | -0.03(-10.19%) |
Dec 18, 2018 | 0.3100 | 0.3100 | 0.2587 | 0.2700 | 394,457 | -0.03(-11.21%) |
Dec 17, 2018 | 0.3182 | 0.3400 | 0.3041 | 0.3041 | 139,068 | -0.03(-7.85%) |
Dec 14, 2018 | 0.3575 | 0.3575 | 0.3181 | 0.3300 | 218,900 | -0.01(-1.73%) |
Dec 13, 2018 | 0.3572 | 0.3587 | 0.3241 | 0.3358 | 324,904 | -0.02(-5.94%) |
Dec 12, 2018 | 0.3759 | 0.3759 | 0.3460 | 0.3570 | 156,269 | +0.00(+1.13%) |
Dec 11, 2018 | 0.3678 | 0.3790 | 0.3460 | 0.3530 | 226,223 | -0.02(-6.14%) |
Dec 10, 2018 | 0.3970 | 0.3997 | 0.3631 | 0.3761 | 148,861 | +0.00(+0.62%) |
Dec 07, 2018 | 0.3810 | 0.3949 | 0.3738 | 0.3738 | 58,800 | -0.00(-0.32%) |
Dec 06, 2018 | 0.3685 | 0.3860 | 0.3582 | 0.3750 | 218,844 | -0.02(-5.06%) |
Dec 04, 2018 | 0.3800 | 0.4139 | 0.3794 | 0.3950 | 125,500 | +0.01(+3.54%) |
Dec 03, 2018 | 0.3590 | 0.3830 | 0.3590 | 0.3815 | 191,140 | +0.03(+9.82%) |
Nov 30, 2018 | 0.3311 | 0.3630 | 0.3300 | 0.3474 | 109,500 | +0.01(+3.09%) |
Nov 29, 2018 | 0.3506 | 0.3541 | 0.3213 | 0.3370 | 581,534 | -0.02(-6.91%) |
Nov 28, 2018 | 0.3864 | 0.3900 | 0.3530 | 0.3620 | 355,299 | -0.01(-2.16%) |
Nov 27, 2018 | 0.4105 | 0.4119 | 0.3570 | 0.3700 | 515,169 | -0.03(-8.17%) |
Nov 26, 2018 | 0.4597 | 0.4770 | 0.3943 | 0.4029 | 575,754 | -0.08(-17.32%) |
Nov 23, 2018 | 0.4929 | 0.4946 | 0.4750 | 0.4873 | 97,300 | -0.01(-2.54%) |
Nov 21, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
Nov 20, 2018 | 0.5120 | 0.5120 | 0.4830 | 0.4900 | 179,849 | -0.04(-6.93%) |
Nov 19, 2018 | 0.5251 | 0.5415 | 0.5000 | 0.5265 | 115,298 | -0.00(-0.62%) |
Nov 16, 2018 | 0.5142 | 0.5298 | 0.5070 | 0.5298 | 71,400 | +0.02(+3.88%) |
Nov 15, 2018 | 0.4875 | 0.5463 | 0.4875 | 0.5100 | 173,071 | +0.03(+6.56%) |
Nov 14, 2018 | 0.4610 | 0.4790 | 0.4420 | 0.4786 | 130,157 | +0.03(+6.93%) |
Nov 13, 2018 | 0.4625 | 0.4700 | 0.4473 | 0.4476 | 96,645 | -0.02(-3.97%) |
Nov 12, 2018 | 0.4569 | 0.4727 | 0.4500 | 0.4661 | 80,684 | +0.00(+0.32%) |
Nov 09, 2018 | 0.4661 | 0.4700 | 0.4500 | 0.4646 | 41,600 | +0.01(+1.44%) |
Nov 08, 2018 | 0.4711 | 0.4759 | 0.4580 | 0.4580 | 96,312 | -0.01(-1.51%) |
Nov 07, 2018 | 0.4644 | 0.4773 | 0.4550 | 0.4650 | 81,941 | +0.00(+1.02%) |
Nov 06, 2018 | 0.4859 | 0.4900 | 0.4463 | 0.4603 | 184,799 | -0.02(-4.76%) |
Nov 05, 2018 | 0.4857 | 0.4908 | 0.4700 | 0.4833 | 48,403 | -0.01(-1.55%) |
Nov 02, 2018 | 0.4780 | 0.4959 | 0.4770 | 0.4909 | 45,600 | +0.01(+1.40%) |
Nov 01, 2018 | 0.5009 | 0.5009 | 0.4350 | 0.4841 | 152,025 | +0.00(+0.85%) |
Oct 31, 2018 | 0.4970 | 0.4999 | 0.4799 | 0.4800 | 125,065 | +0.00(+0.00%) |
Oct 30, 2018 | 0.4613 | 0.4900 | 0.4613 | 0.4800 | 130,775 | +0.03(+6.67%) |
Oct 29, 2018 | 0.4750 | 0.4821 | 0.4500 | 0.4500 | 129,310 | -0.02(-3.99%) |
Oct 26, 2018 | 0.4665 | 0.4800 | 0.4550 | 0.4687 | 95,500 | -0.00(-0.28%) |
Oct 25, 2018 | 0.4394 | 0.4700 | 0.4394 | 0.4700 | 61,830 | +0.02(+5.07%) |
Oct 24, 2018 | 0.4908 | 0.4908 | 0.4470 | 0.4473 | 276,000 | -0.04(-7.64%) |
Oct 23, 2018 | 0.5500 | 0.5500 | 0.4500 | 0.4843 | 482,946 | -0.06(-10.31%) |
Oct 22, 2018 | 0.5246 | 0.5673 | 0.5131 | 0.5400 | 391,026 | +0.04(+6.93%) |
Oct 19, 2018 | 0.4288 | 0.5120 | 0.4131 | 0.5050 | 542,000 | +0.08(+19.39%) |
Oct 18, 2018 | 0.4012 | 0.4307 | 0.3900 | 0.4230 | 164,100 | +0.03(+7.41%) |
Oct 17, 2018 | 0.3900 | 0.3955 | 0.3731 | 0.3938 | 198,645 | +0.01(+3.63%) |
Oct 16, 2018 | 0.3957 | 0.4123 | 0.3800 | 0.3800 | 225,754 | -0.03(-8.39%) |
Oct 15, 2018 | 0.4590 | 0.4590 | 0.3982 | 0.4148 | 188,139 | -0.01(-2.17%) |
Oct 12, 2018 | 0.4200 | 0.4269 | 0.4028 | 0.4240 | 199,900 | +0.00(+0.95%) |
Oct 11, 2018 | 0.4300 | 0.4400 | 0.4000 | 0.4200 | 462,004 | -0.01(-2.33%) |
Oct 10, 2018 | 0.4680 | 0.4680 | 0.4201 | 0.4300 | 368,997 | -0.03(-6.11%) |
Oct 09, 2018 | 0.4270 | 0.4600 | 0.4200 | 0.4580 | 174,530 | +0.05(+11.71%) |
Oct 08, 2018 | 0.4500 | 0.4577 | 0.4100 | 0.4100 | 203,749 | -0.03(-7.22%) |
Oct 05, 2018 | 0.4123 | 0.4512 | 0.4123 | 0.4419 | 94,300 | +0.03(+6.95%) |
Oct 04, 2018 | 0.4309 | 0.4400 | 0.3982 | 0.4132 | 273,657 | -0.01(-2.78%) |
Oct 03, 2018 | 0.3840 | 0.4250 | 0.3840 | 0.4250 | 256,362 | +0.00(+1.17%) |
Oct 02, 2018 | 0.4600 | 0.4650 | 0.4000 | 0.4201 | 302,275 | -0.03(-6.64%) |