Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.4917 | 0.5010 | 0.4500 | 0.4711 | 75,100 | -0.03(-6.06%) |
Nov 29, 2018 | 0.4310 | 0.5075 | 0.4300 | 0.5015 | 152,126 | +0.06(+13.98%) |
Nov 28, 2018 | 0.4724 | 0.4724 | 0.4300 | 0.4400 | 229,967 | -0.03(-6.62%) |
Nov 27, 2018 | 0.5114 | 0.5206 | 0.4703 | 0.4712 | 161,499 | -0.03(-5.76%) |
Nov 26, 2018 | 0.5147 | 0.5620 | 0.5000 | 0.5000 | 200,143 | -0.03(-4.78%) |
Nov 23, 2018 | 0.5296 | 0.5320 | 0.5245 | 0.5251 | 8,900 | +0.01(+1.80%) |
Nov 21, 2018 | 0.5158 | 0.5158 | 0.5158 | 0 | -0.01(-2.77%) | |
Nov 20, 2018 | 0.5714 | 0.5876 | 0.5231 | 0.5305 | 116,207 | -0.06(-10.69%) |
Nov 19, 2018 | 0.5531 | 0.6272 | 0.5000 | 0.5940 | 190,875 | +0.02(+3.85%) |
Nov 16, 2018 | 0.5865 | 0.5866 | 0.5500 | 0.5720 | 73,500 | -0.01(-1.38%) |
Nov 15, 2018 | 0.5432 | 0.5946 | 0.5432 | 0.5800 | 92,795 | +0.00(+0.45%) |
Nov 14, 2018 | 0.5830 | 0.6000 | 0.5300 | 0.5774 | 117,308 | -0.01(-1.15%) |
Nov 13, 2018 | 0.6192 | 0.6192 | 0.5710 | 0.5841 | 46,205 | -0.02(-2.86%) |
Nov 12, 2018 | 0.6625 | 0.6625 | 0.5894 | 0.6013 | 75,293 | -0.05(-7.35%) |
Nov 09, 2018 | 0.6140 | 0.6608 | 0.5728 | 0.6490 | 162,800 | +0.03(+4.68%) |
Nov 08, 2018 | 0.6222 | 0.6264 | 0.6000 | 0.6200 | 56,293 | +0.00(+0.00%) |
Nov 07, 2018 | 0.6399 | 0.6405 | 0.6017 | 0.6200 | 150,930 | +0.00(+0.00%) |
Nov 06, 2018 | 0.6366 | 0.6548 | 0.6049 | 0.6200 | 211,106 | +0.00(+0.00%) |
Nov 05, 2018 | 0.6112 | 0.6356 | 0.6100 | 0.6200 | 65,238 | +0.01(+1.64%) |
Nov 02, 2018 | 0.6230 | 0.6598 | 0.6100 | 0.6100 | 66,800 | -0.01(-1.37%) |
Nov 01, 2018 | 0.6050 | 0.6700 | 0.6000 | 0.6185 | 124,361 | +0.03(+4.83%) |
Oct 31, 2018 | 0.5863 | 0.6155 | 0.5659 | 0.5900 | 135,759 | -0.00(-0.25%) |
Oct 30, 2018 | 0.6000 | 0.6000 | 0.5600 | 0.5915 | 196,340 | -0.03(-4.60%) |
Oct 29, 2018 | 0.6650 | 0.6801 | 0.5938 | 0.6200 | 165,579 | -0.05(-7.46%) |
Oct 26, 2018 | 0.6586 | 0.6821 | 0.6500 | 0.6700 | 46,900 | +0.02(+2.60%) |
Oct 25, 2018 | 0.6700 | 0.6763 | 0.6268 | 0.6530 | 103,227 | +0.01(+1.87%) |
Oct 24, 2018 | 0.7185 | 0.7338 | 0.6410 | 0.6410 | 155,944 | -0.05(-7.10%) |
Oct 23, 2018 | 0.5960 | 0.7500 | 0.5694 | 0.6900 | 348,511 | +0.02(+2.99%) |
Oct 22, 2018 | 0.7200 | 0.7551 | 0.5611 | 0.6700 | 661,413 | -0.08(-10.77%) |
Oct 19, 2018 | 0.8200 | 0.8365 | 0.7211 | 0.7509 | 270,500 | -0.07(-8.57%) |
Oct 18, 2018 | 0.8162 | 0.8400 | 0.8000 | 0.8213 | 116,641 | +0.01(+1.77%) |
Oct 17, 2018 | 0.8537 | 0.8600 | 0.8070 | 0.8070 | 328,587 | -0.05(-6.16%) |
Oct 16, 2018 | 0.9100 | 0.9400 | 0.8500 | 0.8600 | 217,731 | -0.04(-4.44%) |
Oct 15, 2018 | 0.8628 | 0.9262 | 0.8284 | 0.9000 | 253,645 | +0.07(+8.19%) |
Oct 12, 2018 | 0.8419 | 0.8500 | 0.8085 | 0.8319 | 135,700 | +0.01(+1.29%) |
Oct 11, 2018 | 0.8500 | 0.8630 | 0.8120 | 0.8213 | 138,602 | -0.03(-3.38%) |
Oct 10, 2018 | 0.8794 | 0.9000 | 0.8490 | 0.8500 | 200,004 | -0.05(-5.56%) |
Oct 09, 2018 | 0.8891 | 0.9650 | 0.8750 | 0.9000 | 125,479 | +0.00(+0.03%) |
Oct 08, 2018 | 0.8850 | 0.9500 | 0.8700 | 0.8997 | 280,958 | -0.02(-1.73%) |
Oct 05, 2018 | 0.8868 | 0.9167 | 0.8617 | 0.9155 | 166,800 | +0.04(+4.03%) |
Oct 04, 2018 | 0.8848 | 0.8971 | 0.8600 | 0.8800 | 96,222 | +0.00(+0.28%) |
Oct 03, 2018 | 0.8500 | 0.8929 | 0.8500 | 0.8775 | 107,837 | +0.03(+3.24%) |
Oct 02, 2018 | 0.8900 | 0.8976 | 0.8490 | 0.8500 | 116,320 | -0.03(-3.68%) |
Oct 01, 2018 | 0.9139 | 0.9139 | 0.8652 | 0.8825 | 176,196 | +0.00(+0.56%) |
Sep 28, 2018 | 0.8630 | 0.8826 | 0.8425 | 0.8776 | 110,300 | +0.04(+4.58%) |
Sep 27, 2018 | 0.8767 | 0.8905 | 0.8263 | 0.8392 | 149,744 | -0.02(-2.46%) |
Sep 26, 2018 | 0.8164 | 0.9153 | 0.8054 | 0.8604 | 378,560 | +0.05(+6.22%) |
Sep 25, 2018 | 0.8206 | 0.8215 | 0.8000 | 0.8100 | 160,070 | -0.00(-0.01%) |
Sep 24, 2018 | 0.8600 | 0.8600 | 0.8000 | 0.8101 | 186,020 | -0.04(-4.18%) |
Sep 21, 2018 | 0.8634 | 0.8796 | 0.8100 | 0.8454 | 291,400 | -0.00(-0.53%) |
Sep 20, 2018 | 0.8651 | 0.8812 | 0.8011 | 0.8499 | 397,886 | +0.03(+3.29%) |
Sep 19, 2018 | 0.8812 | 0.8923 | 0.8100 | 0.8228 | 533,743 | -0.05(-5.43%) |
Sep 18, 2018 | 0.8665 | 0.8969 | 0.8501 | 0.8700 | 167,409 | -0.01(-1.13%) |
Sep 17, 2018 | 0.9100 | 0.9100 | 0.8431 | 0.8799 | 202,869 | -0.01(-1.15%) |
Sep 14, 2018 | 0.8410 | 0.9069 | 0.8000 | 0.8901 | 204,500 | +0.00(+0.01%) |
Sep 13, 2018 | 0.9237 | 0.9238 | 0.8620 | 0.8900 | 249,582 | -0.03(-3.26%) |
Sep 12, 2018 | 0.9147 | 0.9460 | 0.9000 | 0.9200 | 259,374 | +0.02(+2.50%) |
Sep 11, 2018 | 0.9168 | 0.9200 | 0.8800 | 0.8976 | 251,739 | -0.03(-2.77%) |
Sep 10, 2018 | 0.8998 | 0.9541 | 0.8762 | 0.9232 | 270,683 | -0.05(-5.26%) |
Sep 07, 2018 | 0.8818 | 1.000 | 0.8681 | 0.9745 | 173,300 | +0.09(+9.93%) |
Sep 06, 2018 | 0.9376 | 0.9376 | 0.8741 | 0.8865 | 161,286 | -0.03(-3.63%) |
Sep 05, 2018 | 0.9885 | 1.016 | 0.9199 | 0.9199 | 382,234 | -0.05(-5.27%) |