Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.4951 | 0.5000 | 0.4500 | 0.4750 | 174,100 | -0.02(-3.26%) |
Sep 27, 2018 | 0.4869 | 0.5000 | 0.4500 | 0.4910 | 361,738 | +0.00(+0.20%) |
Sep 26, 2018 | 0.4900 | 0.4990 | 0.4720 | 0.4900 | 165,585 | +0.01(+1.70%) |
Sep 25, 2018 | 0.4540 | 0.5260 | 0.4540 | 0.4818 | 437,647 | -0.03(-6.45%) |
Sep 24, 2018 | 0.5286 | 0.5430 | 0.5100 | 0.5150 | 454,523 | -0.04(-6.53%) |
Sep 21, 2018 | 0.4850 | 0.5577 | 0.4850 | 0.5510 | 722,700 | +0.07(+14.08%) |
Sep 20, 2018 | 0.5240 | 0.5300 | 0.4620 | 0.4830 | 375,690 | -0.03(-6.30%) |
Sep 19, 2018 | 0.4900 | 0.5200 | 0.4620 | 0.5155 | 462,308 | +0.03(+6.40%) |
Sep 18, 2018 | 0.4888 | 0.5000 | 0.4700 | 0.4845 | 444,530 | +0.00(+0.58%) |
Sep 17, 2018 | 0.5092 | 0.5130 | 0.4700 | 0.4817 | 201,951 | -0.04(-8.33%) |
Sep 14, 2018 | 0.5010 | 0.5280 | 0.4718 | 0.5255 | 254,300 | +0.02(+4.68%) |
Sep 13, 2018 | 0.4900 | 0.5313 | 0.4900 | 0.5020 | 357,467 | +0.02(+4.26%) |
Sep 12, 2018 | 0.4450 | 0.4943 | 0.4450 | 0.4815 | 446,117 | -0.01(-1.05%) |
Sep 11, 2018 | 0.4830 | 0.5065 | 0.4700 | 0.4866 | 260,213 | -0.01(-2.48%) |
Sep 10, 2018 | 0.5124 | 0.5370 | 0.4850 | 0.4990 | 500,340 | -0.03(-4.92%) |
Sep 07, 2018 | 0.5494 | 0.5494 | 0.5000 | 0.5248 | 292,000 | -0.01(-0.98%) |
Sep 06, 2018 | 0.5100 | 0.5455 | 0.5100 | 0.5300 | 341,556 | -0.01(-1.85%) |
Sep 05, 2018 | 0.5700 | 0.5732 | 0.5400 | 0.5400 | 564,074 | -0.06(-10.60%) |
Sep 04, 2018 | 0.6425 | 0.6600 | 0.5999 | 0.6040 | 433,143 | -0.03(-4.13%) |
Aug 31, 2018 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.04(+7.18%) | |
Aug 30, 2018 | 0.6095 | 0.6200 | 0.5850 | 0.5878 | 458,818 | -0.06(-8.94%) |
Aug 29, 2018 | 0.6800 | 0.7000 | 0.6276 | 0.6455 | 663,744 | -0.03(-4.74%) |
Aug 28, 2018 | 0.6700 | 0.7004 | 0.6622 | 0.6776 | 443,486 | +0.05(+7.56%) |
Aug 27, 2018 | 0.5150 | 0.6372 | 0.4790 | 0.6300 | 709,979 | +0.09(+15.81%) |
Aug 24, 2018 | 0.5250 | 0.5450 | 0.5100 | 0.5440 | 259,300 | +0.02(+4.62%) |
Aug 23, 2018 | 0.5322 | 0.5500 | 0.5200 | 0.5200 | 259,027 | -0.02(-4.24%) |
Aug 22, 2018 | 0.4826 | 0.5500 | 0.4826 | 0.5430 | 282,067 | +0.02(+4.42%) |
Aug 21, 2018 | 0.5355 | 0.5378 | 0.5100 | 0.5200 | 280,687 | -0.02(-3.95%) |
Aug 20, 2018 | 0.5015 | 0.5414 | 0.5000 | 0.5414 | 209,039 | +0.00(+0.65%) |
Aug 17, 2018 | 0.5185 | 0.5410 | 0.5183 | 0.5379 | 304,600 | +0.02(+3.54%) |
Aug 16, 2018 | 0.5500 | 0.5544 | 0.5100 | 0.5195 | 287,859 | -0.02(-4.01%) |
Aug 15, 2018 | 0.5300 | 0.5752 | 0.5300 | 0.5412 | 340,057 | +0.00(+0.22%) |
Aug 14, 2018 | 0.5525 | 0.5525 | 0.5001 | 0.5400 | 468,163 | -0.03(-5.26%) |
Aug 13, 2018 | 0.6003 | 0.6037 | 0.5350 | 0.5700 | 469,901 | -0.03(-5.03%) |
Aug 10, 2018 | 0.6235 | 0.6336 | 0.6000 | 0.6002 | 148,000 | -0.02(-3.69%) |
Aug 09, 2018 | 0.6100 | 0.6400 | 0.5983 | 0.6232 | 151,349 | +0.01(+0.99%) |
Aug 08, 2018 | 0.5800 | 0.6200 | 0.5800 | 0.6171 | 404,429 | -0.01(-2.05%) |
Aug 07, 2018 | 0.6549 | 0.6740 | 0.6182 | 0.6300 | 241,085 | +0.02(+3.03%) |
Aug 06, 2018 | 0.6300 | 0.6500 | 0.6101 | 0.6115 | 248,878 | -0.03(-4.97%) |
Aug 03, 2018 | 0.6295 | 0.6650 | 0.6295 | 0.6435 | 159,800 | -0.01(-2.25%) |
Aug 02, 2018 | 0.5865 | 0.6583 | 0.5865 | 0.6583 | 169,650 | +0.03(+4.33%) |
Aug 01, 2018 | 0.6400 | 0.6539 | 0.6260 | 0.6310 | 158,834 | -0.01(-1.25%) |
Jul 31, 2018 | 0.6270 | 0.6605 | 0.6270 | 0.6390 | 423,224 | -0.04(-5.84%) |
Jul 30, 2018 | 0.7100 | 0.7174 | 0.6587 | 0.6786 | 325,805 | -0.03(-4.42%) |
Jul 27, 2018 | 0.6450 | 0.7100 | 0.6450 | 0.7100 | 367,300 | -0.02(-2.74%) |
Jul 26, 2018 | 0.7309 | 0.7585 | 0.7080 | 0.7300 | 184,698 | -0.00(-0.12%) |
Jul 25, 2018 | 0.7095 | 0.7500 | 0.7080 | 0.7309 | 395,222 | -0.02(-3.17%) |
Jul 24, 2018 | 0.7120 | 0.7965 | 0.7120 | 0.7548 | 723,352 | +0.07(+10.72%) |
Jul 23, 2018 | 0.6450 | 0.7051 | 0.6450 | 0.6817 | 427,647 | +0.05(+8.21%) |
Jul 20, 2018 | 0.6644 | 0.6941 | 0.6230 | 0.6300 | 308,136 | -0.03(-4.55%) |
Jul 19, 2018 | 0.6905 | 0.7020 | 0.6250 | 0.6600 | 518,982 | -0.03(-5.04%) |
Jul 18, 2018 | 0.7665 | 0.7997 | 0.6950 | 0.6950 | 796,058 | -0.09(-11.24%) |
Jul 17, 2018 | 0.6550 | 0.8020 | 0.6260 | 0.7830 | 804,514 | +0.14(+21.96%) |
Jul 16, 2018 | 0.6356 | 0.6446 | 0.6073 | 0.6420 | 253,801 | +0.05(+7.95%) |
Jul 13, 2018 | 0.6011 | 0.6100 | 0.5850 | 0.5947 | 431,197 | -0.01(-0.88%) |
Jul 12, 2018 | 0.5805 | 0.6155 | 0.5716 | 0.6000 | 319,310 | -0.02(-2.76%) |
Jul 11, 2018 | 0.6360 | 0.6718 | 0.6000 | 0.6170 | 291,589 | -0.05(-7.72%) |
Jul 10, 2018 | 0.6663 | 0.6855 | 0.6400 | 0.6686 | 323,197 | -0.03(-3.94%) |
Jul 09, 2018 | 0.6200 | 0.7150 | 0.6200 | 0.6960 | 299,775 | +0.06(+9.59%) |
Jul 06, 2018 | 0.6499 | 0.6820 | 0.6317 | 0.6351 | 395,244 | -0.03(-4.93%) |
Jul 05, 2018 | 0.6420 | 0.7000 | 0.6400 | 0.6680 | 610,798 | +0.03(+5.36%) |
Jul 03, 2018 | 0.6340 | 0.6340 | 0.6340 | 0 | +0.02(+3.93%) |