Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.5800 | 0.6400 | 0.5541 | 0.6400 | 1,051,635 | +0.06(+10.63%) |
Oct 30, 2018 | 0.5400 | 0.5800 | 0.5350 | 0.5785 | 622,780 | +0.03(+5.34%) |
Oct 29, 2018 | 0.5600 | 0.5612 | 0.5301 | 0.5492 | 304,589 | -0.01(-1.40%) |
Oct 26, 2018 | 0.5470 | 0.5710 | 0.5250 | 0.5570 | 602,900 | +0.01(+2.22%) |
Oct 25, 2018 | 0.5600 | 0.5726 | 0.5400 | 0.5449 | 487,926 | -0.01(-2.10%) |
Oct 24, 2018 | 0.5800 | 0.6100 | 0.5500 | 0.5566 | 434,936 | -0.04(-6.28%) |
Oct 23, 2018 | 0.5992 | 0.5992 | 0.5600 | 0.5939 | 778,634 | +0.01(+1.12%) |
Oct 22, 2018 | 0.6067 | 0.6067 | 0.5795 | 0.5873 | 613,721 | +0.01(+1.26%) |
Oct 19, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 556,900 | -0.02(-3.65%) |
Oct 18, 2018 | 0.6311 | 0.6378 | 0.5950 | 0.6020 | 539,623 | -0.03(-4.44%) |
Oct 17, 2018 | 0.6500 | 0.6500 | 0.6261 | 0.6300 | 371,796 | -0.01(-2.30%) |
Oct 16, 2018 | 0.6345 | 0.6500 | 0.6201 | 0.6448 | 720,759 | +0.02(+3.17%) |
Oct 15, 2018 | 0.6422 | 0.6422 | 0.6111 | 0.6250 | 694,460 | +0.01(+0.81%) |
Oct 12, 2018 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 341,600 | +0.00(+0.00%) |
Oct 11, 2018 | 0.6062 | 0.6285 | 0.5922 | 0.6200 | 673,898 | +0.01(+2.16%) |
Oct 10, 2018 | 0.6650 | 0.6700 | 0.5900 | 0.6069 | 1,187,746 | -0.05(-8.21%) |
Oct 09, 2018 | 0.6800 | 0.6818 | 0.6600 | 0.6612 | 675,136 | -0.02(-2.43%) |
Oct 08, 2018 | 0.6650 | 0.6800 | 0.6501 | 0.6777 | 617,000 | +0.01(+1.91%) |
Oct 05, 2018 | 0.6700 | 0.6800 | 0.6550 | 0.6650 | 631,300 | -0.01(-0.75%) |
Oct 04, 2018 | 0.6900 | 0.6879 | 0.6400 | 0.6700 | 787,449 | +0.01(+0.75%) |
Oct 03, 2018 | 0.6400 | 0.6802 | 0.6350 | 0.6650 | 1,233,353 | +0.03(+3.91%) |
Oct 02, 2018 | 0.6300 | 0.6600 | 0.6201 | 0.6400 | 1,141,852 | +0.01(+0.90%) |
Oct 01, 2018 | 0.6900 | 0.6900 | 0.6200 | 0.6343 | 1,028,334 | -0.03(-4.62%) |
Sep 28, 2018 | 0.6800 | 0.6800 | 0.6500 | 0.6650 | 1,326,400 | +0.00(+0.61%) |
Sep 27, 2018 | 0.6500 | 0.6899 | 0.6390 | 0.6610 | 2,173,222 | +0.03(+4.94%) |
Sep 26, 2018 | 0.6000 | 0.6400 | 0.5800 | 0.6299 | 2,325,087 | +0.03(+5.87%) |
Sep 25, 2018 | 0.5800 | 0.6000 | 0.5752 | 0.5950 | 1,518,437 | +0.03(+5.76%) |
Sep 24, 2018 | 0.5587 | 0.5679 | 0.5503 | 0.5626 | 237,499 | +0.00(+0.46%) |
Sep 21, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 743,700 | -0.01(-1.75%) |
Sep 20, 2018 | 0.5767 | 0.5767 | 0.5400 | 0.5700 | 536,259 | -0.00(-0.26%) |
Sep 19, 2018 | 0.5700 | 0.5749 | 0.5520 | 0.5715 | 823,641 | +0.01(+2.07%) |
Sep 18, 2018 | 0.5500 | 0.5599 | 0.5305 | 0.5599 | 792,317 | +0.02(+3.69%) |
Sep 17, 2018 | 0.5400 | 0.5611 | 0.5353 | 0.5400 | 961,927 | +0.01(+0.93%) |
Sep 14, 2018 | 0.5680 | 0.5680 | 0.5300 | 0.5350 | 1,162,700 | -0.03(-4.46%) |
Sep 13, 2018 | 0.5500 | 0.5625 | 0.5300 | 0.5600 | 2,118,249 | +0.03(+4.87%) |
Sep 12, 2018 | 0.5100 | 0.5400 | 0.4902 | 0.5340 | 2,091,516 | +0.03(+6.80%) |
Sep 11, 2018 | 0.4900 | 0.5021 | 0.4900 | 0.5000 | 693,353 | -0.00(-0.36%) |
Sep 10, 2018 | 0.4940 | 0.5053 | 0.4830 | 0.5018 | 949,497 | +0.01(+2.41%) |
Sep 07, 2018 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 767,100 | -0.01(-1.59%) |
Sep 06, 2018 | 0.5200 | 0.5200 | 0.4950 | 0.4979 | 688,420 | +0.01(+1.10%) |
Sep 05, 2018 | 0.5200 | 0.5302 | 0.4910 | 0.4925 | 847,545 | -0.02(-3.43%) |
Sep 04, 2018 | 0.5250 | 0.5250 | 0.5048 | 0.5100 | 1,213,149 | -0.01(-1.92%) |
Aug 31, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.01(+1.96%) | |
Aug 30, 2018 | 0.5100 | 0.5150 | 0.4950 | 0.5100 | 1,239,036 | +0.02(+4.06%) |
Aug 29, 2018 | 0.4850 | 0.4960 | 0.4850 | 0.4901 | 407,236 | +0.01(+1.34%) |
Aug 28, 2018 | 0.4890 | 0.4900 | 0.4800 | 0.4836 | 147,599 | -0.00(-0.29%) |
Aug 27, 2018 | 0.4800 | 0.4900 | 0.4750 | 0.4850 | 252,137 | +0.01(+1.04%) |
Aug 24, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 166,200 | -0.01(-2.42%) |
Aug 23, 2018 | 0.5000 | 0.5000 | 0.4801 | 0.4919 | 669,182 | -0.00(-0.63%) |
Aug 22, 2018 | 0.5000 | 0.5000 | 0.4880 | 0.4950 | 183,193 | -0.00(-0.58%) |
Aug 21, 2018 | 0.4981 | 0.5000 | 0.4900 | 0.4979 | 182,685 | +0.01(+1.53%) |
Aug 20, 2018 | 0.4900 | 0.5000 | 0.4879 | 0.4904 | 364,670 | +0.01(+2.17%) |
Aug 17, 2018 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 121,100 | +0.00(+0.00%) |
Aug 16, 2018 | 0.4760 | 0.4999 | 0.4760 | 0.4800 | 320,714 | +0.01(+2.04%) |
Aug 15, 2018 | 0.4800 | 0.4949 | 0.4700 | 0.4704 | 661,830 | -0.01(-2.41%) |
Aug 14, 2018 | 0.4956 | 0.4989 | 0.4720 | 0.4820 | 339,823 | +0.01(+2.16%) |
Aug 13, 2018 | 0.4900 | 0.4920 | 0.4700 | 0.4718 | 468,003 | -0.02(-4.11%) |
Aug 10, 2018 | 0.5000 | 0.5050 | 0.4900 | 0.4920 | 286,600 | -0.01(-1.62%) |
Aug 09, 2018 | 0.5000 | 0.5097 | 0.4950 | 0.5001 | 337,737 | -0.01(-1.24%) |
Aug 08, 2018 | 0.5000 | 0.5093 | 0.4900 | 0.5064 | 552,293 | -0.00(-0.12%) |
Aug 07, 2018 | 0.5270 | 0.5270 | 0.5000 | 0.5070 | 816,258 | -0.02(-3.80%) |
Aug 06, 2018 | 0.5050 | 0.5400 | 0.5032 | 0.5270 | 633,477 | +0.03(+5.40%) |
Aug 03, 2018 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 701,600 | +0.00(+0.44%) |
Aug 02, 2018 | 0.4962 | 0.5100 | 0.4900 | 0.4978 | 573,419 | -0.01(-2.39%) |