Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 85,500 | -0.02(-3.35%) |
Sep 27, 2018 | 0.5060 | 0.5400 | 0.4955 | 0.5277 | 68,158 | -0.00(-0.43%) |
Sep 26, 2018 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 138,097 | -0.00(-0.39%) |
Sep 25, 2018 | 0.5002 | 0.5700 | 0.5000 | 0.5321 | 193,894 | +0.02(+3.08%) |
Sep 24, 2018 | 0.5480 | 0.5739 | 0.5000 | 0.5162 | 63,476 | -0.01(-2.60%) |
Sep 21, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 104,100 | -0.05(-8.62%) |
Sep 20, 2018 | 0.5900 | 0.6000 | 0.5400 | 0.5800 | 43,814 | +0.02(+3.57%) |
Sep 19, 2018 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 97,444 | +0.01(+1.82%) |
Sep 18, 2018 | 0.5700 | 0.5800 | 0.5301 | 0.5500 | 86,807 | -0.02(-3.51%) |
Sep 17, 2018 | 0.5800 | 0.5800 | 0.5300 | 0.5700 | 43,329 | +0.01(+1.79%) |
Sep 14, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 108,100 | -0.04(-6.42%) |
Sep 13, 2018 | 0.5931 | 0.6148 | 0.5647 | 0.5984 | 90,633 | -0.00(-0.23%) |
Sep 12, 2018 | 0.5900 | 0.6361 | 0.5783 | 0.5998 | 136,736 | -0.02(-3.26%) |
Sep 11, 2018 | 0.6000 | 0.6500 | 0.5700 | 0.6200 | 111,526 | +0.04(+6.66%) |
Sep 10, 2018 | 0.6000 | 0.6000 | 0.5532 | 0.5813 | 142,797 | +0.01(+1.98%) |
Sep 07, 2018 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 229,500 | +0.00(+0.00%) |
Sep 06, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 162,678 | -0.01(-1.72%) |
Sep 05, 2018 | 0.6480 | 0.6480 | 0.5800 | 0.5800 | 483,792 | -0.07(-10.77%) |
Sep 04, 2018 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 368,248 | -0.07(-9.72%) |
Aug 31, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.01(-0.69%) | |
Aug 30, 2018 | 0.7800 | 0.7800 | 0.7101 | 0.7250 | 142,138 | -0.02(-2.03%) |
Aug 29, 2018 | 0.7000 | 0.7900 | 0.7000 | 0.7400 | 177,892 | +0.04(+5.71%) |
Aug 28, 2018 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 102,378 | -0.03(-3.45%) |
Aug 27, 2018 | 0.7400 | 0.7454 | 0.7000 | 0.7250 | 94,332 | -0.03(-3.33%) |
Aug 24, 2018 | 0.7800 | 0.8000 | 0.7100 | 0.7500 | 134,300 | -0.03(-3.85%) |
Aug 23, 2018 | 0.7800 | 0.8500 | 0.7700 | 0.7800 | 204,910 | -0.00(-0.08%) |
Aug 22, 2018 | 0.7600 | 0.8199 | 0.7600 | 0.7806 | 86,414 | +0.02(+2.71%) |
Aug 21, 2018 | 0.8280 | 0.8280 | 0.7425 | 0.7600 | 82,713 | -0.05(-5.82%) |
Aug 20, 2018 | 0.8070 | 0.8280 | 0.8070 | 0.8070 | 50,394 | +0.02(+2.15%) |
Aug 17, 2018 | 0.8300 | 0.8300 | 0.7200 | 0.7900 | 103,600 | -0.01(-1.25%) |
Aug 16, 2018 | 0.8510 | 0.8510 | 0.7552 | 0.8000 | 122,659 | +0.01(+1.25%) |
Aug 15, 2018 | 0.8992 | 0.8992 | 0.7422 | 0.7901 | 296,519 | -0.07(-8.13%) |
Aug 14, 2018 | 0.9600 | 1.280 | 0.8500 | 0.8600 | 2,817,905 | -0.02(-2.27%) |
Aug 13, 2018 | 0.9800 | 1.000 | 0.8572 | 0.8800 | 177,941 | -0.09(-9.28%) |
Aug 10, 2018 | 1.020 | 1.030 | 0.9700 | 0.9700 | 56,400 | -0.05(-4.90%) |
Aug 09, 2018 | 0.9900 | 1.040 | 0.9900 | 1.020 | 50,528 | +0.02(+2.00%) |
Aug 08, 2018 | 1.070 | 1.070 | 0.9800 | 1.000 | 205,017 | -0.04(-4.20%) |
Aug 07, 2018 | 1.110 | 1.110 | 1.030 | 1.044 | 95,261 | -0.04(-3.35%) |
Aug 06, 2018 | 1.200 | 1.200 | 1.030 | 1.080 | 93,490 | -0.08(-6.90%) |
Aug 03, 2018 | 1.170 | 1.180 | 1.150 | 1.160 | 21,100 | -0.01(-0.85%) |
Aug 02, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 82,183 | -0.04(-3.31%) |
Aug 01, 2018 | 1.240 | 1.240 | 1.180 | 1.210 | 41,369 | +0.02(+1.68%) |
Jul 31, 2018 | 1.260 | 1.260 | 1.180 | 1.190 | 35,286 | -0.02(-1.57%) |
Jul 30, 2018 | 1.180 | 1.219 | 1.150 | 1.209 | 31,556 | +0.01(+1.17%) |
Jul 27, 2018 | 1.210 | 1.250 | 1.171 | 1.195 | 57,400 | -0.02(-2.05%) |
Jul 26, 2018 | 1.210 | 1.250 | 1.210 | 1.220 | 54,268 | +0.01(+0.83%) |
Jul 25, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 44,375 | -0.03(-2.42%) |
Jul 24, 2018 | 1.280 | 1.280 | 1.220 | 1.240 | 64,069 | -0.03(-2.36%) |
Jul 23, 2018 | 1.262 | 1.317 | 1.260 | 1.270 | 68,520 | -0.03(-2.19%) |
Jul 20, 2018 | 1.260 | 1.360 | 1.260 | 1.298 | 30,326 | +0.02(+1.45%) |
Jul 19, 2018 | 1.280 | 1.300 | 1.260 | 1.280 | 56,494 | +0.00(+0.00%) |
Jul 18, 2018 | 1.300 | 1.390 | 1.272 | 1.280 | 201,833 | -0.03(-2.29%) |
Jul 17, 2018 | 1.360 | 1.360 | 1.300 | 1.310 | 63,401 | -0.02(-1.50%) |
Jul 16, 2018 | 1.390 | 1.390 | 1.250 | 1.330 | 136,179 | +0.05(+3.91%) |
Jul 13, 2018 | 1.270 | 1.290 | 1.250 | 1.280 | 85,707 | +0.02(+1.59%) |
Jul 12, 2018 | 1.270 | 1.290 | 1.250 | 1.260 | 75,471 | -0.02(-1.63%) |
Jul 11, 2018 | 1.330 | 1.361 | 1.250 | 1.281 | 235,191 | -0.09(-6.50%) |
Jul 10, 2018 | 1.590 | 1.830 | 1.340 | 1.370 | 1,927,494 | +0.06(+4.58%) |
Jul 09, 2018 | 1.300 | 1.362 | 1.260 | 1.310 | 39,021 | +0.06(+4.56%) |
Jul 06, 2018 | 1.280 | 1.329 | 1.230 | 1.253 | 36,152 | -0.01(-0.56%) |
Jul 05, 2018 | 1.270 | 1.299 | 1.250 | 1.260 | 15,574 | +0.01(+0.80%) |
Jul 03, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) |