Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 0.5200 | 0.5199 | 0.4950 | 0.5100 | 479,585 | +0.00(+0.04%) |
Jul 31, 2018 | 0.5000 | 0.5174 | 0.4900 | 0.5098 | 809,470 | +0.01(+1.96%) |
Jul 30, 2018 | 0.4900 | 0.5100 | 0.4901 | 0.5000 | 701,677 | +0.02(+3.09%) |
Jul 27, 2018 | 0.4960 | 0.5200 | 0.4820 | 0.4850 | 619,200 | -0.03(-4.90%) |
Jul 26, 2018 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 1,623,311 | +0.04(+9.58%) |
Jul 25, 2018 | 0.4632 | 0.4700 | 0.4559 | 0.4654 | 461,443 | +0.01(+3.17%) |
Jul 24, 2018 | 0.4630 | 0.4739 | 0.4500 | 0.4511 | 484,582 | -0.01(-2.44%) |
Jul 23, 2018 | 0.5000 | 0.5025 | 0.4600 | 0.4624 | 485,119 | -0.01(-2.67%) |
Jul 20, 2018 | 0.4624 | 0.4800 | 0.4600 | 0.4751 | 443,044 | +0.01(+3.26%) |
Jul 19, 2018 | 0.4610 | 0.4681 | 0.4600 | 0.4601 | 468,988 | -0.01(-2.06%) |
Jul 18, 2018 | 0.4800 | 0.4802 | 0.4600 | 0.4698 | 1,239,068 | -0.00(-0.06%) |
Jul 17, 2018 | 0.4850 | 0.4900 | 0.4700 | 0.4701 | 852,273 | -0.02(-3.17%) |
Jul 16, 2018 | 0.5100 | 0.5100 | 0.4850 | 0.4855 | 330,764 | -0.01(-1.88%) |
Jul 13, 2018 | 0.5000 | 0.5020 | 0.4931 | 0.4948 | 119,112 | -0.00(-0.54%) |
Jul 12, 2018 | 0.5100 | 0.5100 | 0.4935 | 0.4975 | 327,478 | -0.00(-0.82%) |
Jul 11, 2018 | 0.5200 | 0.5201 | 0.4959 | 0.5016 | 306,359 | -0.01(-1.64%) |
Jul 10, 2018 | 0.5126 | 0.5200 | 0.5052 | 0.5099 | 353,221 | +0.00(+0.94%) |
Jul 09, 2018 | 0.5060 | 0.5215 | 0.5032 | 0.5052 | 320,287 | -0.01(-1.33%) |
Jul 06, 2018 | 0.5100 | 0.5293 | 0.5000 | 0.5120 | 297,611 | -0.00(-0.08%) |
Jul 05, 2018 | 0.5271 | 0.5000 | 0.5124 | 414,705 | +0.00(+0.27%) | |
Jul 03, 2018 | 0.5110 | 0.5110 | 0.5110 | 0 | -0.01(-2.35%) | |
Jul 02, 2018 | 0.4801 | 0.5524 | 0.4801 | 0.5233 | 622,216 | +0.02(+3.95%) |
Jun 29, 2018 | 0.5051 | 0.4827 | 0.5034 | 448,182 | +0.03(+5.76%) | |
Jun 28, 2018 | 0.5001 | 0.5001 | 0.4730 | 0.4760 | 584,161 | -0.01(-2.70%) |
Jun 27, 2018 | 0.5000 | 0.5099 | 0.4875 | 0.4892 | 568,329 | -0.01(-2.16%) |
Jun 26, 2018 | 0.5019 | 0.5120 | 0.5000 | 0.5000 | 378,681 | -0.01(-1.98%) |
Jun 25, 2018 | 0.5100 | 0.5299 | 0.5050 | 0.5101 | 362,089 | -0.02(-3.54%) |
Jun 22, 2018 | 0.5121 | 0.5351 | 0.5114 | 0.5288 | 384,871 | +0.02(+3.06%) |
Jun 21, 2018 | 0.5399 | 0.5490 | 0.5104 | 0.5131 | 396,311 | -0.03(-4.98%) |
Jun 20, 2018 | 0.5240 | 0.5400 | 0.5150 | 0.5400 | 395,843 | +0.02(+3.83%) |
Jun 19, 2018 | 0.5300 | 0.5398 | 0.5112 | 0.5201 | 451,066 | -0.02(-3.67%) |
Jun 18, 2018 | 0.5200 | 0.5444 | 0.5200 | 0.5399 | 444,270 | +0.01(+1.89%) |
Jun 15, 2018 | 0.5555 | 0.5200 | 0.5299 | 574,354 | -0.03(-4.61%) | |
Jun 14, 2018 | 0.5610 | 0.5660 | 0.5300 | 0.5555 | 519,568 | +0.01(+0.98%) |
Jun 13, 2018 | 0.5750 | 0.5750 | 0.5500 | 0.5501 | 534,783 | -0.01(-1.77%) |
Jun 12, 2018 | 0.5804 | 0.5804 | 0.5500 | 0.5600 | 934,948 | -0.01(-1.86%) |
Jun 11, 2018 | 0.5401 | 0.5706 | 0.5301 | 0.5706 | 3,633,107 | +0.03(+4.70%) |
Jun 08, 2018 | 0.5410 | 0.5450 | 0.5195 | 0.5450 | 911,708 | +0.03(+4.81%) |
Jun 07, 2018 | 0.5350 | 0.5427 | 0.5150 | 0.5200 | 477,781 | -0.01(-2.75%) |
Jun 06, 2018 | 0.5318 | 0.5347 | 1,130,499 | +0.00(+0.56%) | ||
Jun 05, 2018 | 0.5100 | 0.5500 | 0.4950 | 0.5317 | 2,349,473 | +0.04(+8.49%) |
Jun 04, 2018 | 0.4714 | 0.5007 | 0.4610 | 0.4901 | 974,584 | +0.03(+5.94%) |