Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.3621 | 0.3850 | 0.3600 | 0.3696 | 133,258 | +0.01(+2.67%) |
Feb 27, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 339,955 | -0.03(-7.43%) |
Feb 26, 2019 | 0.4149 | 0.4200 | 0.3600 | 0.3889 | 1,206,630 | -0.01(-1.29%) |
Feb 25, 2019 | 0.3500 | 0.3954 | 0.3461 | 0.3940 | 742,218 | +0.03(+9.44%) |
Feb 22, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 481,800 | +0.00(+0.95%) |
Feb 21, 2019 | 0.3989 | 0.3989 | 0.3431 | 0.3566 | 518,390 | -0.02(-5.16%) |
Feb 20, 2019 | 0.4495 | 0.4495 | 0.3721 | 0.3760 | 1,681,372 | -0.01(-3.57%) |
Feb 19, 2019 | 0.4000 | 0.4400 | 0.3623 | 0.3899 | 757,252 | +0.01(+2.61%) |
Feb 15, 2019 | 0.3600 | 0.4000 | 0.3100 | 0.3800 | 764,200 | +0.02(+6.29%) |
Feb 14, 2019 | 0.4100 | 0.4100 | 0.3381 | 0.3575 | 1,268,046 | -0.05(-12.80%) |
Feb 13, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 726,475 | -0.05(-10.87%) |
Feb 12, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 511,657 | -0.02(-4.17%) |
Feb 11, 2019 | 0.5200 | 0.5890 | 0.4611 | 0.4800 | 2,415,852 | +0.06(+14.29%) |
Feb 08, 2019 | 0.7700 | 0.7800 | 0.4000 | 0.4200 | 5,286,300 | -0.37(-46.84%) |
Feb 07, 2019 | 0.8300 | 0.8399 | 0.7750 | 0.7900 | 212,317 | -0.03(-3.09%) |
Feb 06, 2019 | 0.8900 | 0.8900 | 0.8050 | 0.8152 | 417,794 | -0.04(-4.47%) |
Feb 05, 2019 | 0.8900 | 0.8980 | 0.8500 | 0.8533 | 81,744 | -0.05(-5.08%) |
Feb 04, 2019 | 0.8900 | 0.9300 | 0.8700 | 0.8990 | 424,981 | +0.05(+5.76%) |
Feb 01, 2019 | 0.8300 | 0.8800 | 0.8100 | 0.8500 | 255,300 | +0.04(+4.94%) |
Jan 31, 2019 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 49,913 | -0.02(-2.41%) |
Jan 30, 2019 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 13,338 | +0.00(+0.00%) |
Jan 29, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 32,344 | -0.05(-5.25%) |
Jan 28, 2019 | 0.8100 | 0.8800 | 0.8000 | 0.8760 | 80,664 | +0.06(+6.96%) |
Jan 25, 2019 | 0.8150 | 0.8300 | 0.7900 | 0.8190 | 77,400 | -0.01(-1.33%) |
Jan 24, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 13,871 | +0.02(+2.25%) |
Jan 23, 2019 | 0.8300 | 0.8500 | 0.8020 | 0.8117 | 29,961 | -0.02(-2.20%) |
Jan 22, 2019 | 0.8400 | 0.8654 | 0.8300 | 0.8300 | 26,880 | +0.00(+0.00%) |
Jan 18, 2019 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 66,500 | -0.02(-2.35%) |
Jan 17, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 44,350 | +0.01(+1.18%) |
Jan 16, 2019 | 0.9346 | 0.9346 | 0.8350 | 0.8401 | 70,817 | -0.08(-8.68%) |
Jan 15, 2019 | 0.8000 | 0.9300 | 0.7700 | 0.9200 | 302,834 | +0.15(+18.71%) |
Jan 14, 2019 | 0.8150 | 0.8450 | 0.7700 | 0.7750 | 117,229 | -0.04(-4.32%) |
Jan 11, 2019 | 0.8200 | 0.8700 | 0.7900 | 0.8100 | 155,600 | -0.03(-3.57%) |
Jan 10, 2019 | 0.8100 | 0.8500 | 0.7800 | 0.8400 | 112,438 | +0.04(+4.58%) |
Jan 09, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8032 | 122,900 | -0.03(-3.23%) |
Jan 08, 2019 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 112,191 | -0.01(-0.68%) |
Jan 07, 2019 | 0.8798 | 0.8799 | 0.8050 | 0.8357 | 87,993 | -0.00(-0.51%) |
Jan 04, 2019 | 0.8200 | 0.8800 | 0.7700 | 0.8400 | 254,000 | +0.03(+3.07%) |
Jan 03, 2019 | 0.8500 | 0.8827 | 0.7900 | 0.8150 | 137,956 | -0.03(-3.21%) |
Jan 02, 2019 | 0.8800 | 0.8950 | 0.8410 | 0.8420 | 63,616 | +0.00(+0.24%) |
Dec 31, 2018 | 0.8200 | 0.9000 | 0.8200 | 0.8400 | 62,500 | +0.01(+1.20%) |
Dec 28, 2018 | 0.8500 | 0.8500 | 0.7300 | 0.8300 | 106,100 | -0.02(-1.78%) |
Dec 27, 2018 | 0.8607 | 0.8777 | 0.8300 | 0.8450 | 50,216 | -0.03(-3.70%) |
Dec 26, 2018 | 0.8800 | 0.9252 | 0.8100 | 0.8775 | 59,615 | -0.03(-3.57%) |
Dec 24, 2018 | 0.8900 | 0.9500 | 0.8800 | 0.9100 | 23,300 | -0.09(-9.00%) |
Dec 21, 2018 | 0.8000 | 1.000 | 0.7700 | 1.000 | 308,600 | +0.18(+21.95%) |
Dec 20, 2018 | 1.000 | 1.000 | 0.7300 | 0.8200 | 334,809 | -0.28(-25.45%) |
Dec 19, 2018 | 0.9900 | 1.100 | 0.9800 | 1.100 | 158,883 | +0.09(+8.91%) |
Dec 18, 2018 | 0.9200 | 1.110 | 0.9200 | 1.010 | 363,432 | +0.08(+8.60%) |
Dec 17, 2018 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | 221,187 | +0.10(+12.05%) |
Dec 14, 2018 | 0.8500 | 1.200 | 0.8300 | 0.8300 | 747,900 | -0.03(-3.49%) |
Dec 13, 2018 | 0.9700 | 0.9991 | 0.8600 | 0.8600 | 250,990 | -0.09(-9.47%) |
Dec 12, 2018 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 105,668 | -0.01(-1.04%) |
Dec 11, 2018 | 1.100 | 1.100 | 0.9250 | 0.9600 | 372,655 | -0.12(-11.11%) |
Dec 10, 2018 | 1.160 | 1.210 | 1.050 | 1.080 | 277,721 | -0.07(-6.09%) |
Dec 07, 2018 | 1.260 | 1.310 | 1.150 | 1.150 | 275,200 | -0.11(-8.73%) |
Dec 06, 2018 | 1.220 | 1.270 | 1.220 | 1.260 | 98,714 | +0.04(+3.28%) |
Dec 04, 2018 | 1.260 | 1.290 | 1.210 | 1.220 | 143,500 | -0.06(-4.69%) |