Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4750 | 0.4760 | 0.4460 | 0.4480 | 20,047 | -0.00(-0.44%) |
Jan 30, 2019 | 0.4662 | 0.4662 | 0.4450 | 0.4500 | 39,828 | -0.01(-2.17%) |
Jan 29, 2019 | 0.4805 | 0.4805 | 0.4440 | 0.4600 | 68,045 | -0.01(-1.08%) |
Jan 28, 2019 | 0.4715 | 0.4870 | 0.4583 | 0.4650 | 235,743 | -0.00(-1.06%) |
Jan 25, 2019 | 0.4563 | 0.4973 | 0.4555 | 0.4700 | 169,200 | +0.03(+6.82%) |
Jan 24, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 41,526 | +0.01(+2.33%) |
Jan 23, 2019 | 0.4420 | 0.4632 | 0.4250 | 0.4300 | 267,570 | -0.04(-9.28%) |
Jan 22, 2019 | 0.4745 | 0.5120 | 0.4687 | 0.4740 | 311,960 | -0.08(-13.82%) |
Jan 18, 2019 | 0.5600 | 0.5600 | 0.5338 | 0.5500 | 110,300 | -0.01(-1.26%) |
Jan 17, 2019 | 0.5600 | 0.5600 | 0.5230 | 0.5570 | 20,600 | +0.01(+2.20%) |
Jan 16, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 38,939 | +0.00(+0.00%) |
Jan 15, 2019 | 0.5595 | 0.5595 | 0.5398 | 0.5450 | 141,715 | -0.01(-1.80%) |
Jan 14, 2019 | 0.5379 | 0.5558 | 0.5210 | 0.5550 | 58,159 | +0.01(+0.91%) |
Jan 11, 2019 | 0.5200 | 0.5556 | 0.5200 | 0.5500 | 150,200 | +0.02(+3.77%) |
Jan 10, 2019 | 0.5080 | 0.5454 | 0.5080 | 0.5300 | 323,775 | +0.02(+3.92%) |
Jan 09, 2019 | 0.5330 | 0.5330 | 0.4851 | 0.5100 | 177,055 | -0.03(-5.56%) |
Jan 08, 2019 | 0.5050 | 0.5600 | 0.5050 | 0.5400 | 113,062 | +0.07(+14.89%) |
Jan 07, 2019 | 0.4760 | 0.5100 | 0.4700 | 0.4700 | 126,663 | +0.03(+7.06%) |
Jan 04, 2019 | 0.4280 | 0.4700 | 0.4200 | 0.4390 | 71,800 | -0.00(-0.23%) |
Jan 03, 2019 | 0.4480 | 0.4480 | 0.4200 | 0.4400 | 44,580 | -0.01(-2.22%) |
Jan 02, 2019 | 0.4490 | 0.4548 | 0.4205 | 0.4500 | 146,668 | +0.06(+15.38%) |
Dec 31, 2018 | 0.4000 | 0.4000 | 0.3895 | 0.3900 | 93,600 | +0.02(+5.41%) |
Dec 28, 2018 | 0.3597 | 0.3780 | 0.3597 | 0.3700 | 164,100 | +0.02(+6.91%) |
Dec 27, 2018 | 0.3600 | 0.3820 | 0.3461 | 0.3461 | 111,584 | +0.00(+0.90%) |
Dec 26, 2018 | 0.3450 | 0.3550 | 0.3346 | 0.3430 | 304,505 | +0.02(+7.19%) |
Dec 24, 2018 | 0.3520 | 0.3520 | 0.3200 | 0.3200 | 320,500 | -0.01(-3.03%) |
Dec 21, 2018 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 202,900 | -0.02(-5.71%) |
Dec 20, 2018 | 0.3808 | 0.3808 | 0.3500 | 0.3500 | 363,812 | -0.03(-8.85%) |
Dec 19, 2018 | 0.4096 | 0.4205 | 0.3840 | 0.3840 | 99,473 | -0.03(-7.69%) |
Dec 18, 2018 | 0.4285 | 0.4290 | 0.4160 | 0.4160 | 50,738 | -0.00(-0.95%) |
Dec 17, 2018 | 0.4201 | 0.4371 | 0.4200 | 0.4200 | 43,936 | -0.01(-3.27%) |
Dec 14, 2018 | 0.4337 | 0.4733 | 0.4337 | 0.4342 | 57,200 | -0.02(-3.51%) |
Dec 13, 2018 | 0.4700 | 0.4723 | 0.4500 | 0.4500 | 50,269 | -0.01(-2.39%) |
Dec 12, 2018 | 0.4624 | 0.4800 | 0.4610 | 0.4610 | 44,882 | +0.00(+0.22%) |
Dec 11, 2018 | 0.4569 | 0.4800 | 0.4569 | 0.4600 | 23,034 | +0.00(+0.00%) |
Dec 10, 2018 | 0.4650 | 0.4913 | 0.4600 | 0.4600 | 63,128 | +0.00(+0.44%) |
Dec 07, 2018 | 0.4667 | 0.5143 | 0.4580 | 0.4580 | 47,700 | +0.01(+1.78%) |
Dec 06, 2018 | 0.4580 | 0.4900 | 0.4500 | 0.4500 | 212,046 | -0.04(-8.16%) |
Dec 04, 2018 | 0.5000 | 0.5200 | 0.4890 | 0.4900 | 99,000 | -0.01(-2.00%) |
Dec 03, 2018 | 0.5358 | 0.5358 | 0.5000 | 0.5000 | 78,003 | -0.01(-1.96%) |
Nov 30, 2018 | 0.5200 | 0.5348 | 0.5000 | 0.5100 | 45,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.5070 | 0.5400 | 0.5070 | 0.5100 | 46,114 | -0.00(-0.43%) |
Nov 28, 2018 | 0.5060 | 0.5310 | 0.5060 | 0.5122 | 70,985 | +0.00(+0.43%) |
Nov 27, 2018 | 0.5100 | 0.5400 | 0.5090 | 0.5100 | 67,523 | +0.01(+1.39%) |
Nov 26, 2018 | 0.5597 | 0.5597 | 0.5030 | 0.5030 | 65,711 | -0.05(-8.31%) |
Nov 23, 2018 | 0.5640 | 0.5640 | 0.5137 | 0.5486 | 48,000 | +0.04(+7.57%) |
Nov 21, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.01(-2.11%) | |
Nov 20, 2018 | 0.5467 | 0.5660 | 0.5210 | 0.5210 | 205,910 | -0.02(-2.96%) |
Nov 19, 2018 | 0.6000 | 0.6000 | 0.5369 | 0.5369 | 59,063 | -0.04(-6.40%) |
Nov 16, 2018 | 0.5637 | 0.6000 | 0.5637 | 0.5736 | 90,900 | +0.02(+4.29%) |
Nov 15, 2018 | 0.5516 | 0.5772 | 0.5490 | 0.5500 | 66,193 | -0.00(-0.72%) |
Nov 14, 2018 | 0.5743 | 0.5890 | 0.5540 | 0.5540 | 127,282 | -0.02(-3.82%) |
Nov 13, 2018 | 0.5960 | 0.6010 | 0.5750 | 0.5760 | 57,214 | -0.00(-0.69%) |
Nov 12, 2018 | 0.6197 | 0.6207 | 0.5800 | 0.5800 | 67,346 | -0.01(-1.69%) |
Nov 09, 2018 | 0.5880 | 0.6200 | 0.5791 | 0.5900 | 31,700 | -0.03(-4.84%) |
Nov 08, 2018 | 0.6000 | 0.6380 | 0.5907 | 0.6200 | 43,345 | +0.05(+7.83%) |
Nov 07, 2018 | 0.5995 | 0.6057 | 0.5750 | 0.5750 | 86,895 | -0.01(-1.71%) |
Nov 06, 2018 | 0.6050 | 0.6050 | 0.5750 | 0.5850 | 107,447 | -0.01(-0.85%) |
Nov 05, 2018 | 0.6020 | 0.6020 | 0.5640 | 0.5900 | 41,329 | +0.04(+7.27%) |
Nov 02, 2018 | 0.5655 | 0.5805 | 0.5490 | 0.5500 | 137,000 | +0.00(+0.73%) |