Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4284 | 0.4599 | 0.4130 | 0.4270 | 53,620 | +0.01(+3.09%) |
Oct 30, 2018 | 0.4080 | 0.4368 | 0.4080 | 0.4142 | 33,500 | -0.00(-0.24%) |
Oct 29, 2018 | 0.4130 | 0.4152 | 0.4070 | 0.4152 | 23,200 | +0.01(+3.52%) |
Oct 26, 2018 | 0.3936 | 0.4011 | 0.3936 | 0.4011 | 6,000 | +0.00(+0.27%) |
Oct 25, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.4000 | 0.4210 | 0.4000 | 0.4000 | 207,525 | -0.00(-0.70%) |
Oct 23, 2018 | 0.4150 | 0.4294 | 0.4027 | 0.4028 | 19,000 | +0.01(+2.78%) |
Oct 22, 2018 | 0.4304 | 0.4304 | 0.3919 | 0.3919 | 37,200 | -0.03(-6.11%) |
Oct 19, 2018 | 0.4071 | 0.4174 | 0.4071 | 0.4174 | 14,600 | -0.00(-0.41%) |
Oct 18, 2018 | 0.4186 | 0.4191 | 0.4186 | 0.4191 | 8,000 | +0.00(+0.02%) |
Oct 17, 2018 | 0.4204 | 0.4256 | 0.4120 | 0.4190 | 80,285 | -0.03(-6.95%) |
Oct 16, 2018 | 0.4375 | 0.4503 | 0.4375 | 0.4503 | 15,900 | -0.01(-1.68%) |
Oct 15, 2018 | 0.4359 | 0.4580 | 0.4350 | 0.4580 | 39,500 | +0.03(+8.02%) |
Oct 12, 2018 | 0.4438 | 0.4600 | 0.4240 | 0.4240 | 119,600 | -0.01(-2.53%) |
Oct 11, 2018 | 0.4150 | 0.4390 | 0.4100 | 0.4350 | 23,600 | +0.03(+6.88%) |
Oct 10, 2018 | 0.4100 | 0.4100 | 0.3893 | 0.4070 | 40,700 | -0.03(-6.31%) |
Oct 09, 2018 | 0.4257 | 0.4344 | 0.4257 | 0.4344 | 9,040 | +0.03(+8.60%) |
Oct 08, 2018 | 0.3888 | 0.4000 | 0.3888 | 0.4000 | 3,900 | -0.02(-4.72%) |
Oct 05, 2018 | 0.4080 | 0.4220 | 0.4080 | 0.4198 | 7,000 | +0.02(+4.95%) |
Oct 04, 2018 | 0.4010 | 0.4250 | 0.3980 | 0.4000 | 29,912 | -0.00(-0.60%) |
Oct 03, 2018 | 0.4252 | 0.4252 | 0.4024 | 0.4024 | 10,200 | -0.02(-5.00%) |
Oct 02, 2018 | 0.4323 | 0.4340 | 0.4183 | 0.4236 | 34,400 | -0.00(-0.56%) |
Oct 01, 2018 | 0.4180 | 0.4350 | 0.4080 | 0.4260 | 35,860 | -0.00(-0.54%) |
Sep 28, 2018 | 0.4269 | 0.4337 | 0.4259 | 0.4283 | 11,300 | +0.03(+6.78%) |
Sep 27, 2018 | 0.4114 | 0.4167 | 0.4010 | 0.4011 | 44,200 | -0.03(-6.18%) |
Sep 26, 2018 | 0.4168 | 0.4423 | 0.4030 | 0.4275 | 315,700 | +0.02(+3.99%) |
Sep 25, 2018 | 0.4498 | 0.4585 | 0.4111 | 0.4111 | 224,915 | -0.04(-8.77%) |
Sep 24, 2018 | 0.4297 | 0.4506 | 0.4200 | 0.4506 | 55,700 | +0.02(+3.44%) |
Sep 21, 2018 | 0.4400 | 0.4538 | 0.4226 | 0.4356 | 49,600 | -0.00(-0.30%) |
Sep 20, 2018 | 0.4439 | 0.4439 | 0.4225 | 0.4369 | 25,000 | -0.01(-2.08%) |
Sep 19, 2018 | 0.4400 | 0.4462 | 0.4270 | 0.4462 | 61,033 | -0.00(-0.58%) |
Sep 18, 2018 | 0.4509 | 0.4565 | 0.4400 | 0.4488 | 3,643 | -0.01(-1.90%) |
Sep 17, 2018 | 0.4553 | 0.4715 | 0.4553 | 0.4575 | 46,328 | -0.00(-0.54%) |
Sep 14, 2018 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 26,200 | +0.01(+1.91%) |
Sep 13, 2018 | 0.4590 | 0.4590 | 0.4514 | 0.4514 | 11,000 | +0.00(+0.31%) |
Sep 12, 2018 | 0.4459 | 0.4530 | 0.4331 | 0.4500 | 28,850 | +0.01(+2.76%) |
Sep 11, 2018 | 0.4078 | 0.4380 | 0.4078 | 0.4379 | 40,850 | +0.02(+5.29%) |
Sep 10, 2018 | 0.4200 | 0.4311 | 0.4158 | 0.4159 | 36,500 | -0.01(-2.74%) |
Sep 07, 2018 | 0.4220 | 0.4276 | 0.4131 | 0.4276 | 16,600 | -0.01(-1.34%) |
Sep 06, 2018 | 0.4335 | 0.4335 | 0.4334 | 0.4334 | 18,200 | +0.00(+0.79%) |
Sep 05, 2018 | 0.4140 | 0.4300 | 0.4140 | 0.4300 | 22,600 | +0.01(+1.73%) |
Sep 04, 2018 | 0.4320 | 0.4320 | 0.3969 | 0.4227 | 32,900 | -0.02(-4.37%) |
Aug 31, 2018 | 0.4420 | 0.4420 | 0.4420 | 0 | +0.02(+3.61%) | |
Aug 30, 2018 | 0.4120 | 0.4266 | 0.4100 | 0.4266 | 35,500 | -0.00(-0.37%) |
Aug 29, 2018 | 0.4537 | 0.4537 | 0.4282 | 0.4282 | 24,700 | -0.02(-3.56%) |
Aug 28, 2018 | 0.4370 | 0.4440 | 0.4370 | 0.4440 | 20,300 | -0.01(-1.33%) |
Aug 27, 2018 | 0.4420 | 0.4571 | 0.4371 | 0.4500 | 49,200 | +0.01(+2.74%) |
Aug 24, 2018 | 0.4330 | 0.4569 | 0.4300 | 0.4380 | 37,500 | +0.00(+0.69%) |
Aug 23, 2018 | 0.4266 | 0.4390 | 0.4255 | 0.4350 | 32,000 | -0.01(-2.25%) |
Aug 22, 2018 | 0.4557 | 0.4648 | 0.4360 | 0.4450 | 43,400 | +0.01(+3.25%) |
Aug 21, 2018 | 0.4400 | 0.4400 | 0.4310 | 0.4310 | 33,000 | -0.01(-1.19%) |
Aug 20, 2018 | 0.4394 | 0.4486 | 0.4362 | 0.4362 | 15,000 | -0.00(-0.52%) |
Aug 17, 2018 | 0.4000 | 0.4385 | 0.4000 | 0.4385 | 35,600 | +0.03(+8.35%) |
Aug 16, 2018 | 0.4217 | 0.4217 | 0.4047 | 0.4047 | 35,750 | -0.02(-3.96%) |
Aug 15, 2018 | 0.4398 | 0.4398 | 0.3923 | 0.4214 | 98,461 | -0.02(-4.77%) |
Aug 14, 2018 | 0.4400 | 0.4450 | 0.4298 | 0.4425 | 24,386 | -0.01(-1.67%) |
Aug 13, 2018 | 0.4447 | 0.4508 | 0.4360 | 0.4500 | 48,550 | -0.01(-2.17%) |
Aug 10, 2018 | 0.4753 | 0.4753 | 0.4600 | 0.4600 | 54,600 | -0.01(-2.13%) |
Aug 09, 2018 | 0.4677 | 0.4740 | 0.4653 | 0.4700 | 10,000 | -0.01(-1.05%) |
Aug 08, 2018 | 0.4686 | 0.4766 | 0.4686 | 0.4750 | 9,650 | +0.01(+2.24%) |
Aug 07, 2018 | 0.4786 | 0.4800 | 0.4626 | 0.4646 | 22,282 | -0.04(-7.08%) |
Aug 06, 2018 | 0.5000 | 0.5000 | 0.4703 | 0.5000 | 8,250 | +0.01(+1.63%) |
Aug 03, 2018 | 0.4662 | 0.4920 | 0.4662 | 0.4920 | 15,500 | +0.02(+4.68%) |
Aug 02, 2018 | 0.4862 | 0.4864 | 0.4637 | 0.4700 | 61,250 | -0.02(-4.08%) |