Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6200 | 0.6500 | 0.5900 | 0.6000 | 510,800 | -0.01(-1.64%) |
Dec 28, 2018 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 524,500 | +0.01(+1.97%) |
Dec 27, 2018 | 0.5929 | 0.6899 | 0.5665 | 0.5982 | 1,057,460 | +0.01(+1.39%) |
Dec 26, 2018 | 0.5900 | 0.6600 | 0.5600 | 0.5900 | 712,144 | +0.00(+0.00%) |
Dec 24, 2018 | 0.6200 | 0.6700 | 0.5500 | 0.5900 | 786,600 | -0.11(-15.71%) |
Dec 21, 2018 | 0.5500 | 0.8800 | 0.5000 | 0.7000 | 3,063,200 | +0.15(+27.27%) |
Dec 20, 2018 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | 880,626 | +0.05(+9.69%) |
Dec 19, 2018 | 0.4500 | 0.5400 | 0.4500 | 0.5014 | 961,181 | +0.00(+0.80%) |
Dec 18, 2018 | 0.5291 | 0.5475 | 0.4335 | 0.4974 | 1,260,075 | -0.05(-8.90%) |
Dec 17, 2018 | 0.6800 | 0.6800 | 0.5200 | 0.5460 | 1,518,948 | -0.10(-16.00%) |
Dec 14, 2018 | 0.7320 | 0.7320 | 0.6450 | 0.6500 | 1,055,300 | -0.06(-8.84%) |
Dec 13, 2018 | 0.7641 | 0.8000 | 0.7100 | 0.7130 | 934,597 | -0.06(-7.40%) |
Dec 12, 2018 | 0.7990 | 0.7999 | 0.7200 | 0.7700 | 1,403,275 | -0.01(-1.28%) |
Dec 11, 2018 | 0.8700 | 0.8900 | 0.7700 | 0.7800 | 1,887,523 | +0.01(+1.30%) |
Dec 10, 2018 | 0.7900 | 0.7983 | 0.7500 | 0.7700 | 426,224 | -0.01(-1.28%) |
Dec 07, 2018 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 266,000 | -0.01(-1.27%) |
Dec 06, 2018 | 0.8200 | 0.8300 | 0.7600 | 0.7900 | 593,857 | -0.03(-3.66%) |
Dec 04, 2018 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 348,300 | -0.05(-6.18%) |
Dec 03, 2018 | 0.8502 | 0.8900 | 0.8303 | 0.8740 | 662,713 | -0.01(-0.68%) |
Nov 30, 2018 | 0.8300 | 0.8950 | 0.7900 | 0.8800 | 1,241,100 | +0.07(+8.64%) |
Nov 29, 2018 | 0.8100 | 0.8500 | 0.7500 | 0.8100 | 1,458,393 | -0.02(-2.41%) |
Nov 28, 2018 | 0.9700 | 1.000 | 0.8000 | 0.8300 | 2,118,737 | -0.17(-17.00%) |
Nov 27, 2018 | 1.070 | 1.150 | 0.9700 | 1.000 | 2,462,970 | -0.08(-7.41%) |
Nov 26, 2018 | 1.160 | 1.190 | 1.080 | 1.080 | 888,272 | -0.07(-6.09%) |
Nov 23, 2018 | 1.170 | 1.230 | 1.150 | 1.150 | 289,600 | +0.00(+0.00%) |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
Nov 20, 2018 | 1.270 | 1.290 | 1.140 | 1.140 | 739,549 | -0.11(-8.80%) |
Nov 19, 2018 | 1.450 | 1.450 | 1.220 | 1.250 | 861,928 | -0.16(-11.35%) |
Nov 16, 2018 | 1.490 | 1.510 | 1.400 | 1.410 | 415,900 | -0.05(-3.42%) |
Nov 15, 2018 | 1.400 | 1.590 | 1.390 | 1.460 | 1,178,984 | -0.33(-18.44%) |
Nov 14, 2018 | 1.900 | 1.920 | 1.790 | 1.790 | 673,183 | -0.07(-3.76%) |
Nov 13, 2018 | 1.940 | 1.970 | 1.860 | 1.860 | 344,052 | -0.05(-2.62%) |
Nov 12, 2018 | 1.970 | 1.990 | 1.900 | 1.910 | 246,838 | -0.03(-1.55%) |
Nov 09, 2018 | 1.990 | 2.000 | 1.920 | 1.940 | 306,100 | -0.08(-3.96%) |
Nov 08, 2018 | 2.000 | 2.090 | 1.960 | 2.020 | 395,080 | -0.01(-0.49%) |
Nov 07, 2018 | 1.980 | 2.080 | 1.910 | 2.030 | 722,781 | +0.06(+3.05%) |
Nov 06, 2018 | 2.240 | 2.250 | 1.970 | 1.970 | 914,824 | -0.31(-13.60%) |
Nov 05, 2018 | 1.970 | 2.290 | 1.860 | 2.280 | 1,856,344 | +0.33(+16.92%) |
Nov 02, 2018 | 1.930 | 1.950 | 1.850 | 1.950 | 492,600 | +0.05(+2.63%) |
Nov 01, 2018 | 1.830 | 1.930 | 1.820 | 1.900 | 419,449 | +0.05(+2.70%) |
Oct 31, 2018 | 1.910 | 1.960 | 1.790 | 1.850 | 811,388 | -0.06(-3.14%) |
Oct 30, 2018 | 1.980 | 1.990 | 1.880 | 1.910 | 440,763 | -0.08(-4.02%) |
Oct 29, 2018 | 2.050 | 2.070 | 1.950 | 1.990 | 608,701 | +0.01(+0.51%) |
Oct 26, 2018 | 1.880 | 2.320 | 1.880 | 1.980 | 1,310,400 | +0.06(+3.13%) |
Oct 25, 2018 | 1.900 | 1.970 | 1.880 | 1.920 | 564,781 | -0.01(-0.52%) |
Oct 24, 2018 | 2.050 | 2.050 | 1.910 | 1.930 | 799,065 | -0.12(-5.85%) |
Oct 23, 2018 | 2.280 | 2.300 | 1.910 | 2.050 | 2,473,619 | +0.10(+5.13%) |
Oct 22, 2018 | 2.170 | 2.200 | 1.940 | 1.950 | 2,246,013 | -0.25(-11.36%) |
Oct 19, 2018 | 2.260 | 2.270 | 2.150 | 2.200 | 773,000 | +0.00(+0.00%) |
Oct 18, 2018 | 2.350 | 2.370 | 2.200 | 2.200 | 1,046,370 | -0.17(-7.17%) |
Oct 17, 2018 | 2.500 | 2.510 | 2.340 | 2.370 | 1,203,734 | -0.11(-4.44%) |
Oct 16, 2018 | 2.480 | 2.590 | 2.430 | 2.480 | 1,415,422 | +0.04(+1.64%) |
Oct 15, 2018 | 2.600 | 2.660 | 2.260 | 2.440 | 1,545,183 | -0.22(-8.27%) |
Oct 12, 2018 | 2.750 | 2.820 | 2.530 | 2.660 | 1,384,400 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.860 | 2.470 | 2.660 | 3,157,944 | -0.14(-5.00%) |
Oct 10, 2018 | 4.220 | 4.580 | 2.660 | 2.800 | 32,048,996 | +0.36(+14.75%) |
Oct 09, 2018 | 2.620 | 2.620 | 2.400 | 2.440 | 640,875 | -0.20(-7.58%) |
Oct 08, 2018 | 2.400 | 2.700 | 2.400 | 2.640 | 578,321 | +0.23(+9.54%) |
Oct 05, 2018 | 2.580 | 2.590 | 2.380 | 2.410 | 695,200 | -0.19(-7.31%) |
Oct 04, 2018 | 2.650 | 2.750 | 2.530 | 2.600 | 846,940 | -0.07(-2.62%) |
Oct 03, 2018 | 3.110 | 3.350 | 2.510 | 2.670 | 6,263,849 | +0.42(+18.67%) |
Oct 02, 2018 | 2.470 | 2.470 | 2.210 | 2.250 | 979,606 | -0.27(-10.71%) |