Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4820 | 0.4980 | 0.4350 | 0.4730 | 756,700 | -0.00(-0.42%) |
Dec 28, 2018 | 0.4680 | 0.4950 | 0.4680 | 0.4750 | 838,900 | +0.01(+1.54%) |
Dec 27, 2018 | 0.4900 | 0.5001 | 0.4600 | 0.4678 | 499,581 | -0.02(-4.53%) |
Dec 26, 2018 | 0.4750 | 0.5000 | 0.4426 | 0.4900 | 429,797 | +0.02(+4.26%) |
Dec 24, 2018 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 339,000 | +0.01(+1.51%) |
Dec 21, 2018 | 0.4450 | 0.4900 | 0.4450 | 0.4630 | 538,800 | +0.00(+0.67%) |
Dec 20, 2018 | 0.4800 | 0.4800 | 0.4476 | 0.4599 | 657,947 | -0.03(-5.43%) |
Dec 19, 2018 | 0.4800 | 0.5200 | 0.4600 | 0.4863 | 1,230,528 | -0.00(-0.73%) |
Dec 18, 2018 | 0.5100 | 0.5360 | 0.4800 | 0.4899 | 834,151 | -0.02(-4.50%) |
Dec 17, 2018 | 0.5410 | 0.5480 | 0.5119 | 0.5130 | 403,095 | -0.04(-6.73%) |
Dec 14, 2018 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 348,900 | -0.02(-2.67%) |
Dec 13, 2018 | 0.5771 | 0.5980 | 0.5608 | 0.5651 | 327,455 | -0.00(-0.86%) |
Dec 12, 2018 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 373,390 | -0.02(-2.98%) |
Dec 11, 2018 | 0.6100 | 0.6300 | 0.5815 | 0.5875 | 302,590 | -0.01(-1.09%) |
Dec 10, 2018 | 0.6500 | 0.6500 | 0.5900 | 0.5940 | 327,679 | -0.02(-3.41%) |
Dec 07, 2018 | 0.6150 | 0.6500 | 0.6010 | 0.6150 | 734,900 | +0.02(+2.98%) |
Dec 06, 2018 | 0.6000 | 0.6453 | 0.5905 | 0.5972 | 670,664 | -0.06(-8.82%) |
Dec 04, 2018 | 0.7200 | 0.7200 | 0.6400 | 0.6550 | 301,800 | -0.03(-4.77%) |
Dec 03, 2018 | 0.7500 | 0.7500 | 0.6700 | 0.6878 | 787,049 | +0.05(+7.47%) |
Nov 30, 2018 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 156,000 | -0.01(-1.30%) |
Nov 29, 2018 | 0.6500 | 0.6500 | 0.5950 | 0.6484 | 105,946 | +0.02(+3.20%) |
Nov 28, 2018 | 0.5950 | 0.6376 | 0.5900 | 0.6283 | 235,395 | +0.03(+4.82%) |
Nov 27, 2018 | 0.6250 | 0.6420 | 0.5951 | 0.5994 | 268,698 | -0.01(-1.98%) |
Nov 26, 2018 | 0.6300 | 0.6342 | 0.6115 | 0.6115 | 121,477 | -0.02(-2.94%) |
Nov 23, 2018 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 191,000 | -0.03(-4.31%) |
Nov 21, 2018 | 0.6584 | 0.6584 | 0.6584 | 0 | +0.05(+7.93%) | |
Nov 20, 2018 | 0.6300 | 0.6303 | 0.6085 | 0.6100 | 238,652 | -0.02(-3.25%) |
Nov 19, 2018 | 0.6320 | 0.6620 | 0.6230 | 0.6305 | 101,162 | -0.01(-1.48%) |
Nov 16, 2018 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 121,000 | -0.02(-3.02%) |
Nov 15, 2018 | 0.6452 | 0.6700 | 0.6296 | 0.6599 | 187,303 | +0.03(+4.09%) |
Nov 14, 2018 | 0.6301 | 0.6399 | 0.6261 | 0.6340 | 220,529 | +0.00(+0.13%) |
Nov 13, 2018 | 0.6368 | 0.6499 | 0.6300 | 0.6332 | 204,649 | -0.00(-0.63%) |
Nov 12, 2018 | 0.6542 | 0.6750 | 0.6300 | 0.6372 | 212,813 | -0.03(-3.89%) |
Nov 09, 2018 | 0.6850 | 0.6850 | 0.6500 | 0.6630 | 147,000 | -0.02(-2.49%) |
Nov 08, 2018 | 0.6900 | 0.6900 | 0.6790 | 0.6799 | 157,465 | -0.01(-1.46%) |
Nov 07, 2018 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 104,325 | +0.01(+1.47%) |
Nov 06, 2018 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 187,271 | -0.02(-2.86%) |
Nov 05, 2018 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 262,057 | -0.02(-2.78%) |
Nov 02, 2018 | 0.7100 | 0.7300 | 0.6800 | 0.7200 | 647,200 | +0.02(+2.86%) |
Nov 01, 2018 | 0.6900 | 0.7400 | 0.6800 | 0.7000 | 807,156 | +0.03(+4.63%) |
Oct 31, 2018 | 0.6400 | 0.6850 | 0.6400 | 0.6690 | 326,914 | +0.04(+5.55%) |
Oct 30, 2018 | 0.6350 | 0.6554 | 0.6200 | 0.6338 | 230,049 | -0.01(-1.03%) |
Oct 29, 2018 | 0.6500 | 0.6636 | 0.6401 | 0.6404 | 91,095 | +0.00(+0.06%) |
Oct 26, 2018 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 308,000 | -0.01(-1.42%) |
Oct 25, 2018 | 0.6535 | 0.6770 | 0.6275 | 0.6492 | 191,938 | +0.01(+1.44%) |
Oct 24, 2018 | 0.6900 | 0.6999 | 0.6200 | 0.6400 | 575,422 | -0.04(-5.88%) |
Oct 23, 2018 | 0.6800 | 0.7050 | 0.6800 | 0.6800 | 276,467 | -0.02(-2.44%) |
Oct 22, 2018 | 0.7100 | 0.7400 | 0.6970 | 0.6970 | 193,481 | -0.02(-2.52%) |
Oct 19, 2018 | 0.6910 | 0.7300 | 0.6910 | 0.7150 | 281,500 | +0.02(+3.55%) |
Oct 18, 2018 | 0.7201 | 0.7300 | 0.6905 | 0.6905 | 353,537 | -0.03(-4.73%) |
Oct 17, 2018 | 0.7500 | 0.7500 | 0.7209 | 0.7248 | 121,890 | -0.02(-2.28%) |
Oct 16, 2018 | 0.7367 | 0.7516 | 0.7300 | 0.7417 | 186,488 | -0.01(-1.64%) |
Oct 15, 2018 | 0.7500 | 0.7800 | 0.7400 | 0.7541 | 147,586 | +0.01(+1.91%) |
Oct 12, 2018 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 232,100 | +0.02(+2.45%) |
Oct 11, 2018 | 0.7551 | 0.7551 | 0.7200 | 0.7223 | 307,880 | -0.02(-2.79%) |
Oct 10, 2018 | 0.7800 | 0.7816 | 0.7400 | 0.7430 | 244,532 | -0.04(-4.60%) |
Oct 09, 2018 | 0.7700 | 0.7931 | 0.7700 | 0.7788 | 159,068 | +0.02(+2.98%) |
Oct 08, 2018 | 0.7600 | 0.7910 | 0.7501 | 0.7563 | 215,914 | -0.04(-5.46%) |
Oct 05, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 55,200 | +0.00(+0.40%) |
Oct 04, 2018 | 0.7900 | 0.8077 | 0.7657 | 0.7968 | 289,381 | +0.01(+1.43%) |
Oct 03, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.7856 | 167,141 | -0.01(-1.12%) |
Oct 02, 2018 | 0.8110 | 0.8110 | 0.7801 | 0.7945 | 129,665 | -0.02(-2.34%) |