Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 97,686 | +0.01(+2.13%) |
Nov 29, 2018 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 146,956 | -0.03(-6.00%) |
Nov 28, 2018 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 44,359 | -0.01(-1.96%) |
Nov 27, 2018 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 104,707 | +0.01(+2.00%) |
Nov 26, 2018 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 221,375 | -0.05(-9.09%) |
Nov 23, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 89,356 | -0.01(-1.79%) |
Nov 22, 2018 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 83,204 | +0.00(+0.00%) |
Nov 21, 2018 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 54,700 | +0.01(+1.82%) |
Nov 20, 2018 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | 32,770 | -0.01(-1.79%) |
Nov 19, 2018 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 79,205 | +0.00(+0.00%) |
Nov 16, 2018 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 60,128 | +0.03(+5.66%) |
Nov 15, 2018 | 0.5300 | 0.5800 | 0.5300 | 0.5300 | 143,774 | +0.03(+6.00%) |
Nov 14, 2018 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 133,362 | -0.05(-9.09%) |
Nov 13, 2018 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 56,169 | +0.00(+0.00%) |
Nov 12, 2018 | 0.5700 | 0.6100 | 0.5500 | 0.5500 | 281,816 | -0.03(-5.17%) |
Nov 09, 2018 | 0.6300 | 0.6300 | 0.5600 | 0.5800 | 289,734 | -0.05(-7.94%) |
Nov 08, 2018 | 0.5900 | 0.6400 | 0.5700 | 0.6300 | 335,920 | +0.03(+5.00%) |
Nov 07, 2018 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | 522,249 | +0.07(+13.21%) |
Nov 06, 2018 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 173,046 | +0.00(+0.00%) |
Nov 05, 2018 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 293,018 | +0.03(+6.00%) |
Nov 02, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 205,305 | -0.03(-5.66%) |
Nov 01, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 197,222 | +0.03(+6.00%) |
Oct 31, 2018 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 193,029 | -0.02(-3.85%) |
Oct 30, 2018 | 0.5300 | 0.5900 | 0.4900 | 0.5200 | 953,843 | +0.07(+15.56%) |
Oct 29, 2018 | 0.5200 | 0.5400 | 0.4500 | 0.4500 | 495,726 | -0.05(-10.00%) |
Oct 26, 2018 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | 96,207 | +0.00(+0.00%) |
Oct 25, 2018 | 0.5000 | 0.5600 | 0.5000 | 0.5000 | 143,259 | +0.01(+1.01%) |
Oct 24, 2018 | 0.5400 | 0.5800 | 0.4700 | 0.4950 | 294,431 | -0.02(-2.94%) |
Oct 23, 2018 | 0.5000 | 0.5700 | 0.4500 | 0.5100 | 531,397 | -0.04(-7.27%) |
Oct 22, 2018 | 0.6400 | 0.6400 | 0.5500 | 0.5500 | 354,393 | -0.05(-8.33%) |
Oct 19, 2018 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 192,194 | -0.03(-4.76%) |
Oct 18, 2018 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 209,916 | -0.02(-3.08%) |
Oct 17, 2018 | 0.6900 | 0.7200 | 0.6500 | 0.6500 | 319,698 | -0.06(-8.45%) |
Oct 16, 2018 | 0.7100 | 0.7100 | 0.6400 | 0.7100 | 456,581 | +0.01(+1.43%) |
Oct 15, 2018 | 0.6400 | 0.7000 | 0.6100 | 0.7000 | 872,146 | +0.11(+18.64%) |
Oct 12, 2018 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 265,675 | -0.01(-1.67%) |
Oct 11, 2018 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 124,013 | -0.01(-1.64%) |
Oct 10, 2018 | 0.6800 | 0.6800 | 0.5700 | 0.6100 | 495,270 | -0.05(-7.58%) |
Oct 09, 2018 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 151,115 | -0.01(-1.49%) |
Oct 05, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.01(+0.75%) | |
Oct 04, 2018 | 0.7000 | 0.7100 | 0.6500 | 0.6650 | 339,712 | +0.02(+2.31%) |
Oct 03, 2018 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 214,600 | +0.00(+0.00%) |
Oct 02, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 255,178 | -0.04(-5.80%) |
Oct 01, 2018 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 329,808 | +0.01(+1.47%) |
Sep 28, 2018 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 253,927 | -0.03(-4.23%) |
Sep 27, 2018 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 87,095 | +0.03(+4.41%) |
Sep 26, 2018 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 363,583 | -0.01(-1.45%) |
Sep 25, 2018 | 0.7300 | 0.7400 | 0.6800 | 0.6900 | 739,194 | -0.02(-2.82%) |
Sep 24, 2018 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 248,841 | -0.01(-1.39%) |
Sep 21, 2018 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 192,215 | +0.02(+2.86%) |
Sep 20, 2018 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 258,570 | -0.01(-1.41%) |
Sep 19, 2018 | 0.7800 | 0.7800 | 0.7000 | 0.7100 | 885,314 | -0.06(-7.79%) |
Sep 18, 2018 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 521,827 | -0.03(-3.75%) |
Sep 17, 2018 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 253,917 | +0.05(+6.67%) |
Sep 14, 2018 | 0.7300 | 0.7900 | 0.7200 | 0.7500 | 312,168 | +0.03(+4.17%) |
Sep 13, 2018 | 0.8600 | 0.8600 | 0.7000 | 0.7200 | 972,456 | -0.07(-8.86%) |
Sep 12, 2018 | 0.7400 | 0.8400 | 0.7400 | 0.7900 | 1,780,108 | +0.06(+8.22%) |
Sep 11, 2018 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 502,212 | +0.04(+5.80%) |
Sep 10, 2018 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 325,926 | -0.01(-1.43%) |
Sep 07, 2018 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 233,451 | +0.01(+1.45%) |
Sep 06, 2018 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 361,453 | -0.05(-6.76%) |
Sep 05, 2018 | 0.7500 | 0.7700 | 0.7300 | 0.7400 | 369,868 | +0.00(+0.00%) |
Sep 04, 2018 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 333,269 | +0.06(+8.82%) |
Aug 31, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.02(-2.86%) | |
Aug 30, 2018 | 0.7500 | 0.7500 | 0.6700 | 0.7000 | 292,850 | -0.04(-5.41%) |
Aug 29, 2018 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 231,071 | +0.01(+1.37%) |
Aug 28, 2018 | 0.7200 | 0.7400 | 0.6800 | 0.7300 | 206,135 | +0.00(+0.00%) |
Aug 27, 2018 | 0.7500 | 0.7800 | 0.7100 | 0.7300 | 356,370 | +0.02(+2.82%) |
Aug 24, 2018 | 0.7300 | 0.8050 | 0.7000 | 0.7100 | 486,535 | -0.02(-2.74%) |
Aug 23, 2018 | 0.6800 | 0.7600 | 0.6600 | 0.7300 | 173,682 | +0.08(+12.31%) |
Aug 22, 2018 | 0.6500 | 0.7000 | 0.6100 | 0.6500 | 183,179 | +0.03(+4.84%) |
Aug 21, 2018 | 0.6800 | 0.6900 | 0.6000 | 0.6200 | 362,347 | -0.06(-8.82%) |
Aug 20, 2018 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 90,977 | +0.05(+7.94%) |
Aug 17, 2018 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 36,747 | -0.04(-5.97%) |
Aug 16, 2018 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 49,573 | +0.02(+3.08%) |
Aug 15, 2018 | 0.6500 | 0.6700 | 0.6300 | 0.6500 | 28,125 | +0.00(+0.00%) |
Aug 14, 2018 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 54,725 | -0.05(-7.14%) |
Aug 13, 2018 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 45,782 | +0.04(+6.06%) |
Aug 10, 2018 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 54,850 | -0.03(-4.35%) |
Aug 09, 2018 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 14,208 | -0.01(-1.43%) |
Aug 08, 2018 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 31,763 | -0.01(-1.41%) |
Aug 07, 2018 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 41,297 | +0.04(+5.97%) |
Aug 03, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.05(-6.94%) | |
Aug 02, 2018 | 0.6700 | 0.7300 | 0.6500 | 0.7200 | 199,374 | +0.06(+9.09%) |
Aug 01, 2018 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 35,397 | +0.01(+1.54%) |
Jul 31, 2018 | 0.6500 | 0.6800 | 0.6300 | 0.6500 | 25,136 | +0.00(+0.00%) |
Jul 30, 2018 | 0.7000 | 0.7300 | 0.6500 | 0.6500 | 158,844 | -0.05(-7.14%) |
Jul 27, 2018 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 21,201 | -0.02(-2.78%) |
Jul 26, 2018 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 137,335 | +0.02(+2.86%) |
Jul 25, 2018 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 58,660 | -0.01(-1.41%) |
Jul 24, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 36,979 | -0.06(-7.79%) |
Jul 23, 2018 | 0.7400 | 0.7700 | 0.7200 | 0.7700 | 34,750 | +0.05(+6.94%) |
Jul 20, 2018 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 10,473 | +0.00(+0.00%) |
Jul 19, 2018 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 21,780 | +0.00(+0.00%) |
Jul 18, 2018 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 63,223 | +0.02(+2.86%) |
Jul 17, 2018 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 35,329 | -0.05(-6.67%) |
Jul 16, 2018 | 0.7200 | 0.7500 | 0.6800 | 0.7500 | 282,018 | +0.02(+2.74%) |
Jul 13, 2018 | 0.7900 | 0.8000 | 0.7000 | 0.7300 | 331,735 | -0.07(-8.75%) |
Jul 12, 2018 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | 229,080 | -0.05(-5.88%) |
Jul 11, 2018 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 62,283 | -0.03(-3.41%) |
Jul 10, 2018 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 150,246 | +0.00(+0.00%) |
Jul 09, 2018 | 0.8700 | 0.8800 | 0.8400 | 0.8800 | 55,272 | +0.02(+2.33%) |
Jul 06, 2018 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 334,002 | -0.03(-3.37%) |
Jul 05, 2018 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 83,906 | -0.02(-2.20%) |
Jul 04, 2018 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 32,972 | +0.01(+1.11%) |
Jul 03, 2018 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 82,350 | +0.02(+2.27%) |
Jun 29, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 173,926 | +0.04(+4.76%) |
Jun 27, 2018 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | 351,014 | -0.06(-6.67%) |
Jun 26, 2018 | 0.9400 | 0.9400 | 0.8900 | 0.9000 | 131,708 | -0.04(-4.26%) |
Jun 25, 2018 | 0.9500 | 0.9700 | 0.8700 | 0.9400 | 403,857 | -0.04(-4.08%) |
Jun 22, 2018 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 396,737 | +0.04(+4.26%) |
Jun 21, 2018 | 1.000 | 1.010 | 0.9100 | 0.9400 | 1,004,528 | -0.06(-6.00%) |
Jun 20, 2018 | 1.000 | 1.050 | 0.9900 | 1.000 | 678,959 | +0.02(+2.04%) |
Jun 19, 2018 | 1.030 | 1.030 | 0.9800 | 0.9800 | 264,388 | -0.05(-4.85%) |
Jun 18, 2018 | 1.030 | 1.030 | 1.000 | 1.030 | 368,716 | +0.03(+3.00%) |
Jun 15, 2018 | 0.9900 | 0.9600 | 1.000 | 254,355 | +0.01(+1.01%) | |
Jun 14, 2018 | 1.050 | 1.050 | 0.9000 | 0.9900 | 838,271 | -0.06(-5.71%) |
Jun 13, 2018 | 1.000 | 1.120 | 1.000 | 1.050 | 1,586,857 | +0.05(+5.00%) |
Jun 12, 2018 | 1.010 | 1.020 | 0.9600 | 1.000 | 1,325,731 | +0.09(+9.89%) |