Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3400 | 0.3865 | 0.3380 | 0.3610 | 327,152 | -0.02(-5.25%) |
Oct 30, 2018 | 0.4000 | 0.4089 | 0.3700 | 0.3810 | 531,367 | -0.02(-4.75%) |
Oct 29, 2018 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 213,809 | -0.03(-6.98%) |
Oct 26, 2018 | 0.4700 | 0.4710 | 0.4300 | 0.4300 | 234,200 | -0.03(-5.89%) |
Oct 25, 2018 | 0.4624 | 0.4730 | 0.4323 | 0.4569 | 327,918 | -0.01(-2.77%) |
Oct 24, 2018 | 0.4780 | 0.4950 | 0.4540 | 0.4699 | 370,659 | -0.00(-0.02%) |
Oct 23, 2018 | 0.4200 | 0.4700 | 0.4050 | 0.4700 | 219,566 | +0.03(+6.82%) |
Oct 22, 2018 | 0.4075 | 0.4790 | 0.4075 | 0.4400 | 180,700 | +0.01(+2.33%) |
Oct 19, 2018 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 96,500 | -0.00(-0.74%) |
Oct 18, 2018 | 0.4408 | 0.4551 | 0.4300 | 0.4332 | 83,989 | -0.01(-1.52%) |
Oct 17, 2018 | 0.4600 | 0.4600 | 0.4300 | 0.4399 | 235,322 | -0.02(-4.37%) |
Oct 16, 2018 | 0.4500 | 0.5000 | 0.4400 | 0.4600 | 90,357 | +0.01(+2.22%) |
Oct 15, 2018 | 0.5000 | 0.5000 | 0.4485 | 0.4500 | 285,677 | +0.01(+1.58%) |
Oct 12, 2018 | 0.4437 | 0.4560 | 0.4300 | 0.4430 | 179,100 | +0.01(+1.26%) |
Oct 11, 2018 | 0.4300 | 0.4557 | 0.4290 | 0.4375 | 643,737 | -0.03(-6.86%) |
Oct 10, 2018 | 0.4525 | 0.4950 | 0.4525 | 0.4697 | 208,577 | -0.02(-4.14%) |
Oct 09, 2018 | 0.4950 | 0.4950 | 0.4550 | 0.4900 | 235,260 | +0.00(+0.00%) |
Oct 08, 2018 | 0.3870 | 0.5121 | 0.3870 | 0.4900 | 658,058 | +0.02(+5.13%) |
Oct 05, 2018 | 0.4606 | 0.4694 | 0.4400 | 0.4661 | 330,100 | +0.01(+2.24%) |
Oct 04, 2018 | 0.5000 | 0.5000 | 0.4530 | 0.4559 | 329,186 | -0.01(-2.75%) |
Oct 03, 2018 | 0.4700 | 0.4805 | 0.4625 | 0.4688 | 260,812 | +0.00(+0.82%) |
Oct 02, 2018 | 0.4799 | 0.4990 | 0.4650 | 0.4650 | 218,534 | -0.00(-1.06%) |
Oct 01, 2018 | 0.4450 | 0.4980 | 0.4450 | 0.4700 | 346,111 | -0.01(-1.05%) |
Sep 28, 2018 | 0.4951 | 0.5000 | 0.4500 | 0.4750 | 174,100 | -0.02(-3.26%) |
Sep 27, 2018 | 0.4869 | 0.5000 | 0.4500 | 0.4910 | 361,738 | +0.00(+0.20%) |
Sep 26, 2018 | 0.4900 | 0.4990 | 0.4720 | 0.4900 | 165,585 | +0.01(+1.70%) |
Sep 25, 2018 | 0.4540 | 0.5260 | 0.4540 | 0.4818 | 437,647 | -0.03(-6.45%) |
Sep 24, 2018 | 0.5286 | 0.5430 | 0.5100 | 0.5150 | 454,523 | -0.04(-6.53%) |
Sep 21, 2018 | 0.4850 | 0.5577 | 0.4850 | 0.5510 | 722,700 | +0.07(+14.08%) |
Sep 20, 2018 | 0.5240 | 0.5300 | 0.4620 | 0.4830 | 375,690 | -0.03(-6.30%) |
Sep 19, 2018 | 0.4900 | 0.5200 | 0.4620 | 0.5155 | 462,308 | +0.03(+6.40%) |
Sep 18, 2018 | 0.4888 | 0.5000 | 0.4700 | 0.4845 | 444,530 | +0.00(+0.58%) |
Sep 17, 2018 | 0.5092 | 0.5130 | 0.4700 | 0.4817 | 201,951 | -0.04(-8.33%) |
Sep 14, 2018 | 0.5010 | 0.5280 | 0.4718 | 0.5255 | 254,300 | +0.02(+4.68%) |
Sep 13, 2018 | 0.4900 | 0.5313 | 0.4900 | 0.5020 | 357,467 | +0.02(+4.26%) |
Sep 12, 2018 | 0.4450 | 0.4943 | 0.4450 | 0.4815 | 446,117 | -0.01(-1.05%) |
Sep 11, 2018 | 0.4830 | 0.5065 | 0.4700 | 0.4866 | 260,213 | -0.01(-2.48%) |
Sep 10, 2018 | 0.5124 | 0.5370 | 0.4850 | 0.4990 | 500,340 | -0.03(-4.92%) |
Sep 07, 2018 | 0.5494 | 0.5494 | 0.5000 | 0.5248 | 292,000 | -0.01(-0.98%) |
Sep 06, 2018 | 0.5100 | 0.5455 | 0.5100 | 0.5300 | 341,556 | -0.01(-1.85%) |
Sep 05, 2018 | 0.5700 | 0.5732 | 0.5400 | 0.5400 | 564,074 | -0.06(-10.60%) |
Sep 04, 2018 | 0.6425 | 0.6600 | 0.5999 | 0.6040 | 433,143 | -0.03(-4.13%) |
Aug 31, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.04(+7.18%) | |
Aug 30, 2018 | 0.6095 | 0.6200 | 0.5850 | 0.5878 | 458,818 | -0.06(-8.94%) |
Aug 29, 2018 | 0.6800 | 0.7000 | 0.6276 | 0.6455 | 663,744 | -0.03(-4.74%) |
Aug 28, 2018 | 0.6700 | 0.7004 | 0.6622 | 0.6776 | 443,486 | +0.05(+7.56%) |
Aug 27, 2018 | 0.5150 | 0.6372 | 0.4790 | 0.6300 | 709,979 | +0.09(+15.81%) |
Aug 24, 2018 | 0.5250 | 0.5450 | 0.5100 | 0.5440 | 259,300 | +0.02(+4.62%) |
Aug 23, 2018 | 0.5322 | 0.5500 | 0.5200 | 0.5200 | 259,027 | -0.02(-4.24%) |
Aug 22, 2018 | 0.4826 | 0.5500 | 0.4826 | 0.5430 | 282,067 | +0.02(+4.42%) |
Aug 21, 2018 | 0.5355 | 0.5378 | 0.5100 | 0.5200 | 280,687 | -0.02(-3.95%) |
Aug 20, 2018 | 0.5015 | 0.5414 | 0.5000 | 0.5414 | 209,039 | +0.00(+0.65%) |
Aug 17, 2018 | 0.5185 | 0.5410 | 0.5183 | 0.5379 | 304,600 | +0.02(+3.54%) |
Aug 16, 2018 | 0.5500 | 0.5544 | 0.5100 | 0.5195 | 287,859 | -0.02(-4.01%) |
Aug 15, 2018 | 0.5300 | 0.5752 | 0.5300 | 0.5412 | 340,057 | +0.00(+0.22%) |
Aug 14, 2018 | 0.5525 | 0.5525 | 0.5001 | 0.5400 | 468,163 | -0.03(-5.26%) |
Aug 13, 2018 | 0.6003 | 0.6037 | 0.5350 | 0.5700 | 469,901 | -0.03(-5.03%) |
Aug 10, 2018 | 0.6235 | 0.6336 | 0.6000 | 0.6002 | 148,000 | -0.02(-3.69%) |
Aug 09, 2018 | 0.6100 | 0.6400 | 0.5983 | 0.6232 | 151,349 | +0.01(+0.99%) |
Aug 08, 2018 | 0.5800 | 0.6200 | 0.5800 | 0.6171 | 404,429 | -0.01(-2.05%) |
Aug 07, 2018 | 0.6549 | 0.6740 | 0.6182 | 0.6300 | 241,085 | +0.02(+3.03%) |
Aug 06, 2018 | 0.6300 | 0.6500 | 0.6101 | 0.6115 | 248,878 | -0.03(-4.97%) |
Aug 03, 2018 | 0.6295 | 0.6650 | 0.6295 | 0.6435 | 159,800 | -0.01(-2.25%) |
Aug 02, 2018 | 0.5865 | 0.6583 | 0.5865 | 0.6583 | 169,650 | +0.03(+4.33%) |