Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.3500 | 0.3500 | 0.2750 | 0.2900 | 448,600 | -0.00(-0.55%) |
Dec 28, 2018 | 0.2710 | 0.3200 | 0.2710 | 0.2916 | 200,200 | -0.00(-1.15%) |
Dec 27, 2018 | 0.3000 | 0.3200 | 0.2750 | 0.2950 | 252,568 | +0.01(+5.36%) |
Dec 26, 2018 | 0.3050 | 0.3050 | 0.2785 | 0.2800 | 346,169 | -0.02(-6.67%) |
Dec 24, 2018 | 0.3201 | 0.3349 | 0.2900 | 0.3000 | 283,500 | -0.03(-9.09%) |
Dec 21, 2018 | 0.3080 | 0.3400 | 0.3060 | 0.3300 | 132,000 | +0.01(+3.13%) |
Dec 20, 2018 | 0.3300 | 0.3500 | 0.2900 | 0.3200 | 414,984 | -0.01(-3.03%) |
Dec 19, 2018 | 0.3400 | 0.3650 | 0.3300 | 0.3300 | 117,877 | -0.03(-8.97%) |
Dec 18, 2018 | 0.3575 | 0.3769 | 0.3450 | 0.3625 | 176,854 | +0.01(+2.11%) |
Dec 17, 2018 | 0.3710 | 0.3979 | 0.3550 | 0.3550 | 197,580 | -0.02(-6.08%) |
Dec 14, 2018 | 0.4250 | 0.4250 | 0.3700 | 0.3780 | 107,500 | -0.03(-7.80%) |
Dec 13, 2018 | 0.3900 | 0.4372 | 0.3900 | 0.4100 | 90,712 | -0.01(-2.61%) |
Dec 12, 2018 | 0.4350 | 0.4600 | 0.3750 | 0.4210 | 105,277 | +0.01(+2.68%) |
Dec 11, 2018 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 153,937 | +0.04(+10.81%) |
Dec 10, 2018 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 225,962 | -0.03(-7.27%) |
Dec 07, 2018 | 0.4200 | 0.4200 | 0.3931 | 0.3990 | 78,900 | -0.01(-1.87%) |
Dec 06, 2018 | 0.4100 | 0.4200 | 0.3900 | 0.4066 | 128,174 | -0.01(-2.02%) |
Dec 04, 2018 | 0.4450 | 0.4450 | 0.4050 | 0.4150 | 263,200 | -0.01(-1.19%) |
Dec 03, 2018 | 0.4525 | 0.4650 | 0.3950 | 0.4200 | 272,799 | -0.03(-5.62%) |
Nov 30, 2018 | 0.4649 | 0.4649 | 0.4450 | 0.4450 | 47,500 | -0.00(-0.51%) |
Nov 29, 2018 | 0.4375 | 0.4649 | 0.4100 | 0.4473 | 110,448 | +0.02(+5.25%) |
Nov 28, 2018 | 0.4325 | 0.4500 | 0.4050 | 0.4250 | 129,756 | +0.01(+2.41%) |
Nov 27, 2018 | 0.4898 | 0.4900 | 0.4100 | 0.4150 | 124,510 | -0.02(-3.51%) |
Nov 26, 2018 | 0.4775 | 0.5000 | 0.4000 | 0.4301 | 136,604 | -0.03(-6.50%) |
Nov 23, 2018 | 0.4425 | 0.4950 | 0.4030 | 0.4600 | 28,300 | +0.01(+2.22%) |
Nov 21, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Nov 20, 2018 | 0.4800 | 0.5000 | 0.4400 | 0.4700 | 124,605 | +0.01(+1.29%) |
Nov 19, 2018 | 0.4325 | 0.4798 | 0.4100 | 0.4640 | 144,597 | +0.00(+0.87%) |
Nov 16, 2018 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 196,100 | +0.06(+15.00%) |
Nov 15, 2018 | 0.4100 | 0.4400 | 0.4000 | 0.4000 | 262,665 | -0.04(-9.09%) |
Nov 14, 2018 | 0.4700 | 0.4850 | 0.4250 | 0.4400 | 229,127 | -0.04(-8.33%) |
Nov 13, 2018 | 0.5125 | 0.5300 | 0.4550 | 0.4800 | 296,796 | -0.02(-4.00%) |
Nov 12, 2018 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 122,201 | -0.03(-4.76%) |
Nov 09, 2018 | 0.5600 | 0.5600 | 0.5100 | 0.5250 | 79,000 | -0.04(-6.25%) |
Nov 08, 2018 | 0.5500 | 0.5799 | 0.5300 | 0.5600 | 155,409 | -0.02(-3.26%) |
Nov 07, 2018 | 0.5676 | 0.5800 | 0.5500 | 0.5789 | 145,892 | -0.00(-0.17%) |
Nov 06, 2018 | 0.5675 | 0.5900 | 0.5400 | 0.5799 | 103,838 | -0.00(-0.02%) |
Nov 05, 2018 | 0.5650 | 0.5800 | 0.5450 | 0.5800 | 103,560 | +0.03(+5.45%) |
Nov 02, 2018 | 0.5525 | 0.5800 | 0.5500 | 0.5500 | 146,800 | -0.01(-1.35%) |
Nov 01, 2018 | 0.5475 | 0.5690 | 0.5400 | 0.5575 | 73,126 | +0.01(+1.36%) |
Oct 31, 2018 | 0.5700 | 0.5800 | 0.5400 | 0.5500 | 170,278 | -0.02(-3.51%) |
Oct 30, 2018 | 0.5675 | 0.6000 | 0.5200 | 0.5700 | 362,456 | +0.01(+0.88%) |
Oct 29, 2018 | 0.6200 | 0.6400 | 0.5600 | 0.5650 | 148,507 | -0.06(-8.87%) |
Oct 26, 2018 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 123,400 | +0.02(+3.90%) |
Oct 25, 2018 | 0.6000 | 0.6100 | 0.5700 | 0.5967 | 204,069 | -0.00(-0.55%) |
Oct 24, 2018 | 0.5760 | 0.6000 | 0.5600 | 0.6000 | 132,822 | +0.02(+2.74%) |
Oct 23, 2018 | 0.6000 | 0.6200 | 0.5500 | 0.5840 | 387,465 | -0.03(-4.26%) |
Oct 22, 2018 | 0.6400 | 0.6650 | 0.5800 | 0.6100 | 661,569 | -0.04(-6.01%) |
Oct 19, 2018 | 0.6580 | 0.6650 | 0.6490 | 0.6490 | 330,300 | -0.02(-3.13%) |
Oct 18, 2018 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 362,734 | -0.00(-0.15%) |
Oct 17, 2018 | 0.6900 | 0.6900 | 0.6700 | 0.6710 | 203,651 | -0.02(-2.75%) |
Oct 16, 2018 | 0.6803 | 0.7050 | 0.6803 | 0.6900 | 532,823 | +0.01(+1.29%) |
Oct 15, 2018 | 0.6900 | 0.6900 | 0.6700 | 0.6812 | 267,172 | +0.01(+1.66%) |
Oct 12, 2018 | 0.6751 | 0.6900 | 0.6700 | 0.6701 | 258,300 | -0.01(-1.46%) |
Oct 11, 2018 | 0.6700 | 0.6802 | 0.6600 | 0.6800 | 162,166 | +0.00(+0.34%) |
Oct 10, 2018 | 0.6750 | 0.7000 | 0.6700 | 0.6777 | 170,671 | -0.01(-1.78%) |
Oct 09, 2018 | 0.7015 | 0.7050 | 0.6600 | 0.6900 | 347,893 | -0.02(-2.13%) |
Oct 08, 2018 | 0.7150 | 0.7300 | 0.6900 | 0.7050 | 436,625 | -0.03(-4.08%) |
Oct 05, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7350 | 324,400 | -0.02(-2.00%) |
Oct 04, 2018 | 0.7448 | 0.7500 | 0.7400 | 0.7500 | 340,247 | +0.01(+0.96%) |
Oct 03, 2018 | 0.7350 | 0.7448 | 0.7310 | 0.7429 | 251,861 | +0.01(+1.61%) |
Oct 02, 2018 | 0.7350 | 0.7413 | 0.7205 | 0.7311 | 387,011 | -0.01(-0.80%) |