Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.6935 | 0.7030 | 0.6578 | 0.6768 | 291,509,312 | -0.01(-1.72%) |
Jan 30, 2019 | 0.6768 | 0.7006 | 0.6673 | 0.6887 | 149,724,416 | +0.02(+3.57%) |
Jan 29, 2019 | 0.6721 | 0.6840 | 0.6626 | 0.6650 | 114,861,520 | -0.00(-0.71%) |
Jan 28, 2019 | 0.6460 | 0.6721 | 0.6246 | 0.6697 | 173,085,584 | +0.01(+1.44%) |
Jan 25, 2019 | 0.6602 | 0.6887 | 0.6460 | 0.6602 | 199,364,336 | +0.01(+1.09%) |
Jan 24, 2019 | 0.6365 | 0.6555 | 0.6222 | 0.6531 | 133,564,272 | +0.01(+2.23%) |
Jan 23, 2019 | 0.6626 | 0.6721 | 0.6293 | 0.6388 | 166,249,072 | -0.01(-1.82%) |
Jan 22, 2019 | 0.6887 | 0.6887 | 0.6436 | 0.6507 | 223,294,048 | -0.05(-7.74%) |
Jan 18, 2019 | 0.7030 | 0.7125 | 0.6816 | 0.7053 | 186,833,536 | +0.02(+2.77%) |
Jan 17, 2019 | 0.6721 | 0.6911 | 0.6483 | 0.6863 | 156,851,728 | +0.01(+1.40%) |
Jan 16, 2019 | 0.6792 | 0.7030 | 0.6697 | 0.6768 | 148,430,752 | +0.00(+0.00%) |
Jan 15, 2019 | 0.6578 | 0.6816 | 0.6555 | 0.6768 | 144,415,168 | +0.03(+4.40%) |
Jan 14, 2019 | 0.6365 | 0.6673 | 0.6341 | 0.6483 | 165,013,024 | +0.00(+0.37%) |
Jan 11, 2019 | 0.6388 | 0.6578 | 0.6317 | 0.6460 | 169,897,856 | -0.00(-0.37%) |
Jan 10, 2019 | 0.6412 | 0.6626 | 0.6080 | 0.6483 | 207,385,312 | -0.01(-1.09%) |
Jan 09, 2019 | 0.6222 | 0.6816 | 0.6103 | 0.6555 | 396,470,784 | +0.07(+12.65%) |
Jan 08, 2019 | 0.5818 | 0.6032 | 0.5628 | 0.5818 | 182,604,336 | +0.02(+3.38%) |
Jan 07, 2019 | 0.5486 | 0.5795 | 0.5343 | 0.5628 | 159,300,528 | +0.03(+5.33%) |
Jan 04, 2019 | 0.5248 | 0.5557 | 0.5201 | 0.5343 | 207,925,232 | +0.03(+5.63%) |
Jan 03, 2019 | 0.5153 | 0.5201 | 0.4892 | 0.5058 | 167,807,280 | -0.01(-2.74%) |
Jan 02, 2019 | 0.4750 | 0.5320 | 0.4750 | 0.5201 | 158,146,992 | +0.02(+4.29%) |
Dec 31, 2018 | 0.5225 | 0.5272 | 0.4821 | 0.4987 | 177,336,592 | -0.01(-2.33%) |
Dec 28, 2018 | 0.5272 | 0.5438 | 0.4963 | 0.5106 | 176,087,248 | -0.01(-2.71%) |
Dec 27, 2018 | 0.5035 | 0.5248 | 0.4892 | 0.5248 | 233,242,016 | +0.00(+0.91%) |
Dec 26, 2018 | 0.4631 | 0.5201 | 0.4394 | 0.5201 | 320,276,000 | +0.11(+26.59%) |
Dec 24, 2018 | 0.4512 | 0.4560 | 0.4061 | 0.4109 | 176,974,032 | -0.04(-8.95%) |
Dec 21, 2018 | 0.4394 | 0.4821 | 0.4370 | 0.4512 | 260,020,752 | +0.01(+3.26%) |
Dec 20, 2018 | 0.4797 | 0.4845 | 0.4275 | 0.4370 | 324,637,696 | -0.04(-8.91%) |
Dec 19, 2018 | 0.5035 | 0.5248 | 0.4750 | 0.4797 | 227,929,392 | -0.02(-4.72%) |
Dec 18, 2018 | 0.5415 | 0.5438 | 0.4987 | 0.5035 | 223,811,360 | -0.03(-5.78%) |
Dec 17, 2018 | 0.5486 | 0.5771 | 0.5296 | 0.5343 | 172,540,672 | -0.02(-3.43%) |
Dec 14, 2018 | 0.5985 | 0.6056 | 0.5533 | 0.5533 | 202,139,648 | -0.06(-9.69%) |
Dec 13, 2018 | 0.6127 | 0.6175 | 0.5961 | 0.6127 | 184,700,240 | +0.00(+0.39%) |
Dec 12, 2018 | 0.6293 | 0.6388 | 0.6080 | 0.6103 | 123,555,168 | +0.00(+0.00%) |
Dec 11, 2018 | 0.6436 | 0.6483 | 0.6103 | 0.6103 | 218,546,160 | -0.02(-3.02%) |
Dec 10, 2018 | 0.6388 | 0.6555 | 0.6103 | 0.6293 | 172,123,216 | -0.02(-2.57%) |
Dec 07, 2018 | 0.6673 | 0.6780 | 0.6436 | 0.6460 | 158,620,592 | +0.00(+0.00%) |
Dec 06, 2018 | 0.6697 | 0.6697 | 0.6198 | 0.6460 | 236,555,280 | -0.04(-5.88%) |
Dec 04, 2018 | 0.7362 | 0.7410 | 0.6863 | 0.6863 | 155,318,528 | -0.05(-6.47%) |
Dec 03, 2018 | 0.7243 | 0.7362 | 0.7006 | 0.7338 | 123,405,880 | +0.04(+5.82%) |
Nov 30, 2018 | 0.7125 | 0.7148 | 0.6887 | 0.6935 | 130,732,736 | -0.03(-3.63%) |
Nov 29, 2018 | 0.7196 | 0.7338 | 0.7030 | 0.7196 | 99,541,072 | +0.00(+0.66%) |
Nov 28, 2018 | 0.7125 | 0.7243 | 0.6792 | 0.7148 | 141,365,472 | +0.00(+0.67%) |
Nov 27, 2018 | 0.7481 | 0.7481 | 0.7006 | 0.7101 | 141,301,664 | -0.04(-5.08%) |
Nov 26, 2018 | 0.7671 | 0.7790 | 0.7410 | 0.7481 | 119,113,984 | +0.00(+0.00%) |
Nov 23, 2018 | 0.7505 | 0.7623 | 0.7338 | 0.7481 | 74,079,064 | -0.03(-3.37%) |
Nov 21, 2018 | 0.7742 | 0.7742 | 0.7742 | 0 | +0.01(+1.87%) | |
Nov 20, 2018 | 0.8051 | 0.8075 | 0.7457 | 0.7600 | 183,406,736 | -0.07(-8.05%) |
Nov 19, 2018 | 0.8431 | 0.8478 | 0.8122 | 0.8265 | 119,855,400 | -0.02(-2.79%) |
Nov 16, 2018 | 0.8858 | 0.8930 | 0.8395 | 0.8502 | 139,406,480 | -0.04(-4.02%) |
Nov 15, 2018 | 0.8573 | 0.8930 | 0.8550 | 0.8858 | 117,533,704 | +0.01(+1.63%) |
Nov 14, 2018 | 0.8882 | 0.8977 | 0.8621 | 0.8716 | 195,681,264 | +0.03(+3.09%) |
Nov 13, 2018 | 0.8383 | 0.8692 | 0.8217 | 0.8455 | 177,544,400 | +0.02(+2.89%) |
Nov 12, 2018 | 0.8835 | 0.8858 | 0.8217 | 0.8217 | 126,492,720 | -0.04(-4.68%) |
Nov 09, 2018 | 0.8312 | 0.8763 | 0.8217 | 0.8621 | 155,810,752 | +0.02(+2.54%) |
Nov 08, 2018 | 0.8787 | 0.8811 | 0.8383 | 0.8407 | 117,237,504 | -0.04(-4.84%) |
Nov 07, 2018 | 0.8763 | 0.9001 | 0.8526 | 0.8835 | 111,792,432 | +0.02(+1.92%) |
Nov 06, 2018 | 0.9001 | 0.9179 | 0.8550 | 0.8668 | 134,685,088 | -0.03(-3.69%) |
Nov 05, 2018 | 0.8692 | 0.9096 | 0.8621 | 0.9001 | 185,757,712 | +0.07(+8.60%) |
Nov 02, 2018 | 0.8550 | 0.8740 | 0.8146 | 0.8288 | 163,149,696 | -0.02(-2.24%) |