Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.3371 | 0.3500 | 0.3100 | 0.3133 | 419,700 | -0.02(-5.06%) |
Dec 28, 2018 | 0.3240 | 0.3520 | 0.3068 | 0.3300 | 165,900 | +0.03(+8.84%) |
Dec 27, 2018 | 0.3094 | 0.3300 | 0.3000 | 0.3032 | 199,138 | +0.00(+1.07%) |
Dec 26, 2018 | 0.2954 | 0.3400 | 0.2850 | 0.3000 | 300,291 | -0.01(-1.64%) |
Dec 24, 2018 | 0.3122 | 0.3330 | 0.3050 | 0.3050 | 88,000 | -0.03(-8.13%) |
Dec 21, 2018 | 0.3000 | 0.3495 | 0.2969 | 0.3320 | 186,400 | +0.02(+7.58%) |
Dec 20, 2018 | 0.3099 | 0.3200 | 0.3000 | 0.3086 | 204,110 | -0.00(-1.25%) |
Dec 19, 2018 | 0.3105 | 0.3400 | 0.3010 | 0.3125 | 259,053 | -0.00(-1.01%) |
Dec 18, 2018 | 0.3388 | 0.3558 | 0.3100 | 0.3157 | 228,939 | -0.02(-5.20%) |
Dec 17, 2018 | 0.3678 | 0.3758 | 0.3300 | 0.3330 | 228,418 | -0.04(-11.60%) |
Dec 14, 2018 | 0.3990 | 0.4127 | 0.3680 | 0.3767 | 144,700 | -0.02(-5.59%) |
Dec 13, 2018 | 0.4225 | 0.4448 | 0.3949 | 0.3990 | 310,248 | -0.02(-4.27%) |
Dec 12, 2018 | 0.4681 | 0.4850 | 0.4079 | 0.4168 | 634,718 | -0.03(-6.42%) |
Dec 11, 2018 | 0.4110 | 0.4888 | 0.3936 | 0.4454 | 1,347,474 | +0.07(+18.87%) |
Dec 10, 2018 | 0.3523 | 0.3930 | 0.3318 | 0.3747 | 503,062 | +0.04(+10.43%) |
Dec 07, 2018 | 0.3200 | 0.3707 | 0.3200 | 0.3393 | 655,400 | +0.02(+5.27%) |
Dec 06, 2018 | 0.3107 | 0.3270 | 0.2852 | 0.3223 | 505,936 | -0.03(-8.44%) |
Dec 04, 2018 | 0.3880 | 0.4000 | 0.3507 | 0.3520 | 392,300 | -0.06(-14.40%) |
Dec 03, 2018 | 0.4202 | 0.4379 | 0.3846 | 0.4112 | 502,310 | +0.01(+3.06%) |
Nov 30, 2018 | 0.4006 | 0.4305 | 0.3969 | 0.3990 | 168,600 | -0.01(-2.49%) |
Nov 29, 2018 | 0.4100 | 0.4500 | 0.4085 | 0.4092 | 183,612 | -0.00(-0.68%) |
Nov 28, 2018 | 0.3965 | 0.4250 | 0.3840 | 0.4120 | 184,288 | +0.02(+5.56%) |
Nov 27, 2018 | 0.4190 | 0.4316 | 0.3887 | 0.3903 | 389,928 | -0.05(-10.87%) |
Nov 26, 2018 | 0.4425 | 0.4645 | 0.4175 | 0.4379 | 285,772 | -0.03(-6.03%) |
Nov 23, 2018 | 0.4813 | 0.4990 | 0.4533 | 0.4660 | 136,000 | -0.00(-0.96%) |
Nov 21, 2018 | 0.4705 | 0.4705 | 0.4705 | 0 | +0.03(+6.57%) | |
Nov 20, 2018 | 0.4510 | 0.5000 | 0.3978 | 0.4415 | 350,885 | -0.00(-0.59%) |
Nov 19, 2018 | 0.5211 | 0.5300 | 0.4197 | 0.4441 | 405,958 | -0.07(-12.92%) |
Nov 16, 2018 | 0.5083 | 0.5200 | 0.4900 | 0.5100 | 211,800 | +0.01(+1.39%) |
Nov 15, 2018 | 0.5089 | 0.5550 | 0.4910 | 0.5030 | 521,759 | -0.01(-1.68%) |
Nov 14, 2018 | 0.5132 | 0.5450 | 0.4556 | 0.5116 | 686,502 | -0.05(-8.64%) |
Nov 13, 2018 | 0.5950 | 0.6150 | 0.5566 | 0.5600 | 278,688 | -0.03(-5.25%) |
Nov 12, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5910 | 318,791 | -0.04(-6.31%) |
Nov 09, 2018 | 0.6410 | 0.6550 | 0.6100 | 0.6308 | 498,300 | -0.03(-4.42%) |
Nov 08, 2018 | 0.7000 | 0.7002 | 0.6512 | 0.6600 | 444,979 | -0.03(-4.13%) |
Nov 07, 2018 | 0.6770 | 0.6920 | 0.6400 | 0.6884 | 728,312 | +0.03(+4.30%) |
Nov 06, 2018 | 0.7015 | 0.7280 | 0.6454 | 0.6600 | 1,116,345 | -0.03(-3.65%) |
Nov 05, 2018 | 0.8470 | 0.8800 | 0.6800 | 0.6850 | 2,311,514 | -0.02(-2.84%) |
Nov 02, 2018 | 0.6988 | 0.7230 | 0.6843 | 0.7050 | 228,800 | +0.01(+1.35%) |
Nov 01, 2018 | 0.6905 | 0.7330 | 0.6826 | 0.6956 | 160,682 | -0.01(-1.21%) |
Oct 31, 2018 | 0.6966 | 0.7132 | 0.6500 | 0.7041 | 274,787 | +0.00(+0.69%) |
Oct 30, 2018 | 0.6965 | 0.7159 | 0.6776 | 0.6993 | 112,021 | -0.01(-0.95%) |
Oct 29, 2018 | 0.8000 | 0.8040 | 0.7060 | 0.7060 | 174,267 | -0.06(-8.07%) |
Oct 26, 2018 | 0.7110 | 0.8090 | 0.7062 | 0.7680 | 199,800 | +0.08(+11.76%) |
Oct 25, 2018 | 0.6550 | 0.6940 | 0.6400 | 0.6872 | 183,859 | +0.02(+2.26%) |
Oct 24, 2018 | 0.6682 | 0.7080 | 0.6400 | 0.6720 | 309,641 | +0.01(+1.51%) |
Oct 23, 2018 | 0.6750 | 0.6970 | 0.6018 | 0.6620 | 654,700 | -0.08(-11.25%) |
Oct 22, 2018 | 0.7500 | 0.7909 | 0.6800 | 0.7459 | 717,064 | -0.02(-2.55%) |
Oct 19, 2018 | 0.7903 | 0.8080 | 0.7500 | 0.7654 | 466,500 | -0.01(-1.87%) |
Oct 18, 2018 | 0.8100 | 0.8214 | 0.7500 | 0.7800 | 616,456 | -0.04(-4.70%) |
Oct 17, 2018 | 0.8050 | 0.8780 | 0.7962 | 0.8185 | 377,286 | +0.01(+1.63%) |
Oct 16, 2018 | 0.7900 | 0.8171 | 0.7400 | 0.8054 | 516,247 | -0.00(-0.53%) |
Oct 15, 2018 | 0.8600 | 0.8600 | 0.7984 | 0.8097 | 443,333 | -0.03(-3.60%) |
Oct 12, 2018 | 0.8055 | 0.8399 | 0.8010 | 0.8399 | 361,600 | +0.04(+4.99%) |
Oct 11, 2018 | 0.8320 | 0.8746 | 0.7950 | 0.8000 | 369,819 | -0.05(-5.39%) |
Oct 10, 2018 | 0.8990 | 0.9068 | 0.8197 | 0.8456 | 586,429 | -0.05(-5.31%) |
Oct 09, 2018 | 0.9300 | 0.9400 | 0.8850 | 0.8930 | 538,550 | -0.03(-3.15%) |
Oct 08, 2018 | 0.9900 | 1.010 | 0.9171 | 0.9220 | 767,835 | +0.05(+5.98%) |
Oct 05, 2018 | 0.8700 | 0.8700 | 0.8187 | 0.8700 | 212,300 | +0.01(+0.71%) |
Oct 04, 2018 | 0.8719 | 0.8990 | 0.8500 | 0.8639 | 215,588 | -0.01(-1.46%) |
Oct 03, 2018 | 0.8690 | 0.9200 | 0.8396 | 0.8767 | 520,885 | +0.00(+0.21%) |
Oct 02, 2018 | 0.8937 | 0.9130 | 0.8700 | 0.8749 | 269,710 | -0.04(-3.90%) |