Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.5400 | 0.6400 | 0.5300 | 0.6400 | 12,193,800 | +0.12(+23.08%) |
Dec 28, 2018 | 0.4900 | 0.5500 | 0.4700 | 0.5200 | 9,373,700 | +0.05(+10.64%) |
Dec 27, 2018 | 0.4565 | 0.4904 | 0.4326 | 0.4700 | 4,521,370 | -0.00(-0.91%) |
Dec 26, 2018 | 0.4100 | 0.4800 | 0.4000 | 0.4743 | 3,977,283 | +0.06(+15.68%) |
Dec 24, 2018 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | 4,017,800 | -0.06(-12.77%) |
Dec 21, 2018 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 21,296,600 | +0.04(+9.30%) |
Dec 20, 2018 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 11,234,852 | +0.05(+13.16%) |
Dec 19, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 13,925,055 | +0.02(+5.56%) |
Dec 18, 2018 | 0.3780 | 0.3786 | 0.3400 | 0.3600 | 4,866,142 | +0.00(+0.00%) |
Dec 17, 2018 | 0.3500 | 0.4000 | 0.3300 | 0.3600 | 29,126,124 | +0.06(+20.00%) |
Dec 14, 2018 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 7,592,500 | -0.01(-3.23%) |
Dec 13, 2018 | 0.3240 | 0.3246 | 0.3000 | 0.3100 | 4,233,241 | +0.01(+3.33%) |
Dec 12, 2018 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | 6,324,872 | -0.03(-9.09%) |
Dec 11, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 3,038,920 | -0.00(-1.02%) |
Dec 10, 2018 | 0.3554 | 0.3590 | 0.3142 | 0.3334 | 4,447,226 | -0.03(-7.39%) |
Dec 07, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 1,684,500 | -0.01(-1.69%) |
Dec 06, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3662 | 5,451,789 | -0.00(-1.03%) |
Dec 04, 2018 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 3,644,100 | -0.01(-2.63%) |
Dec 03, 2018 | 0.4146 | 0.4146 | 0.3643 | 0.3800 | 7,596,911 | -0.01(-2.56%) |
Nov 30, 2018 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 13,307,000 | -0.02(-4.88%) |
Nov 29, 2018 | 0.4400 | 0.4400 | 0.4064 | 0.4100 | 3,049,316 | -0.02(-5.16%) |
Nov 28, 2018 | 0.4945 | 0.4960 | 0.4040 | 0.4323 | 6,042,928 | -0.04(-7.53%) |
Nov 27, 2018 | 0.4213 | 0.4749 | 0.4200 | 0.4675 | 6,110,134 | +0.05(+11.31%) |
Nov 26, 2018 | 0.4100 | 0.4600 | 0.4000 | 0.4200 | 4,102,932 | +0.02(+5.00%) |
Nov 23, 2018 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | 1,360,200 | +0.03(+8.11%) |
Nov 21, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-3.19%) | |
Nov 20, 2018 | 0.3677 | 0.3850 | 0.3550 | 0.3822 | 2,776,160 | -0.00(-0.21%) |
Nov 19, 2018 | 0.3874 | 0.3902 | 0.3620 | 0.3830 | 2,863,051 | -0.01(-1.79%) |
Nov 16, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 5,029,700 | +0.02(+5.41%) |
Nov 15, 2018 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 3,963,761 | +0.03(+8.12%) |
Nov 14, 2018 | 0.3406 | 0.3500 | 0.3252 | 0.3422 | 2,605,547 | +0.00(+0.65%) |
Nov 13, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 962,390 | -0.01(-2.38%) |
Nov 12, 2018 | 0.3600 | 0.3642 | 0.3350 | 0.3483 | 802,555 | -0.01(-3.25%) |
Nov 09, 2018 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 683,100 | -0.01(-1.50%) |
Nov 08, 2018 | 0.3700 | 0.3800 | 0.3610 | 0.3655 | 1,398,176 | -0.01(-3.82%) |
Nov 07, 2018 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 2,225,579 | +0.02(+5.56%) |
Nov 06, 2018 | 0.3760 | 0.3799 | 0.3550 | 0.3600 | 3,904,764 | -0.02(-5.26%) |
Nov 05, 2018 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 3,473,144 | +0.00(+0.00%) |
Nov 02, 2018 | 0.4300 | 0.4300 | 0.3700 | 0.3800 | 5,991,800 | +0.03(+8.57%) |
Nov 01, 2018 | 0.3500 | 0.3700 | 0.3300 | 0.3500 | 2,413,572 | +0.00(+0.66%) |
Oct 31, 2018 | 0.3330 | 0.3490 | 0.3200 | 0.3477 | 1,792,796 | +0.02(+4.60%) |
Oct 30, 2018 | 0.3500 | 0.3490 | 0.3251 | 0.3324 | 1,325,840 | -0.00(-0.66%) |
Oct 29, 2018 | 0.3005 | 0.3580 | 0.3005 | 0.3346 | 2,736,810 | +0.00(+1.39%) |
Oct 26, 2018 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 1,594,200 | -0.02(-4.93%) |
Oct 25, 2018 | 0.3586 | 0.3586 | 0.3257 | 0.3471 | 2,120,612 | -0.00(-0.89%) |
Oct 24, 2018 | 0.3700 | 0.3814 | 0.3500 | 0.3502 | 2,001,384 | -0.02(-4.79%) |
Oct 23, 2018 | 0.3950 | 0.3950 | 0.3421 | 0.3678 | 3,486,038 | -0.02(-5.18%) |
Oct 22, 2018 | 0.3944 | 0.4100 | 0.3850 | 0.3879 | 1,104,053 | -0.00(-0.28%) |
Oct 19, 2018 | 0.3940 | 0.4100 | 0.3850 | 0.3890 | 2,441,600 | -0.00(-0.23%) |
Oct 18, 2018 | 0.3933 | 0.3950 | 0.3800 | 0.3899 | 1,027,096 | -0.00(-0.03%) |
Oct 17, 2018 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 868,473 | +0.00(+0.00%) |
Oct 16, 2018 | 0.4000 | 0.4100 | 0.3601 | 0.3900 | 3,775,670 | -0.00(-1.12%) |
Oct 15, 2018 | 0.4350 | 0.4350 | 0.3800 | 0.3944 | 4,792,360 | -0.05(-10.36%) |
Oct 12, 2018 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 4,512,300 | +0.01(+1.15%) |
Oct 11, 2018 | 0.5000 | 0.5000 | 0.4200 | 0.4350 | 4,204,503 | -0.05(-9.88%) |
Oct 10, 2018 | 0.4779 | 0.5046 | 0.4652 | 0.4827 | 3,248,823 | +0.01(+2.33%) |
Oct 09, 2018 | 0.4880 | 0.4894 | 0.4711 | 0.4717 | 1,610,344 | -0.01(-1.34%) |
Oct 08, 2018 | 0.4710 | 0.4894 | 0.4651 | 0.4781 | 980,870 | +0.00(+0.65%) |
Oct 05, 2018 | 0.4980 | 0.5090 | 0.4720 | 0.4750 | 2,275,500 | -0.02(-4.71%) |
Oct 04, 2018 | 0.5069 | 0.5134 | 0.4985 | 0.4985 | 2,040,072 | -0.01(-2.85%) |
Oct 03, 2018 | 0.5076 | 0.5134 | 0.5000 | 0.5131 | 1,646,433 | +0.01(+1.26%) |
Oct 02, 2018 | 0.4991 | 0.5067 | 0.4917 | 0.5067 | 1,096,816 | +0.01(+1.83%) |