Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 506,300 | -0.00(-0.59%) |
Sep 27, 2018 | 0.5200 | 0.5390 | 0.5110 | 0.5231 | 379,322 | -0.00(-0.36%) |
Sep 26, 2018 | 0.5000 | 0.5330 | 0.4980 | 0.5250 | 1,136,560 | -0.05(-9.48%) |
Sep 25, 2018 | 0.5800 | 0.6100 | 0.5700 | 0.5800 | 1,553,328 | +0.02(+3.57%) |
Sep 24, 2018 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 403,785 | +0.00(+0.00%) |
Sep 21, 2018 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 318,300 | +0.01(+1.82%) |
Sep 20, 2018 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 218,180 | +0.02(+3.56%) |
Sep 19, 2018 | 0.5600 | 0.5700 | 0.5310 | 0.5311 | 669,806 | -0.03(-6.00%) |
Sep 18, 2018 | 0.5390 | 0.6100 | 0.5201 | 0.5650 | 2,514,873 | +0.03(+6.60%) |
Sep 17, 2018 | 0.5330 | 0.5449 | 0.5201 | 0.5300 | 123,906 | -0.00(-0.56%) |
Sep 14, 2018 | 0.5300 | 0.5450 | 0.5200 | 0.5330 | 161,600 | -0.00(-0.21%) |
Sep 13, 2018 | 0.5369 | 0.5450 | 0.5300 | 0.5341 | 194,572 | +0.00(+0.79%) |
Sep 12, 2018 | 0.5299 | 0.5490 | 0.5237 | 0.5299 | 344,615 | +0.00(+0.00%) |
Sep 11, 2018 | 0.5299 | 0.5624 | 0.5125 | 0.5299 | 223,656 | +0.00(+0.00%) |
Sep 10, 2018 | 0.5300 | 0.5699 | 0.5230 | 0.5299 | 276,241 | -0.00(-0.02%) |
Sep 07, 2018 | 0.5300 | 0.5900 | 0.5200 | 0.5300 | 673,600 | -0.02(-4.18%) |
Sep 06, 2018 | 0.6000 | 0.6000 | 0.5233 | 0.5531 | 1,316,792 | -0.04(-6.65%) |
Sep 05, 2018 | 0.5200 | 0.6000 | 0.5094 | 0.5925 | 3,196,152 | +0.08(+16.13%) |
Sep 04, 2018 | 0.5000 | 0.5350 | 0.5000 | 0.5102 | 205,832 | -0.00(-0.25%) |
Aug 31, 2018 | 0.5115 | 0.5115 | 0.5115 | 0 | +0.01(+1.29%) | |
Aug 30, 2018 | 0.5040 | 0.5240 | 0.5000 | 0.5050 | 301,164 | -0.01(-1.77%) |
Aug 29, 2018 | 0.5070 | 0.5278 | 0.4800 | 0.5141 | 715,299 | +0.01(+1.40%) |
Aug 28, 2018 | 0.5210 | 0.5340 | 0.5029 | 0.5070 | 391,198 | -0.01(-2.69%) |
Aug 27, 2018 | 0.5250 | 0.5400 | 0.5100 | 0.5210 | 382,996 | +0.00(+0.19%) |
Aug 24, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 283,200 | -0.00(-0.86%) |
Aug 23, 2018 | 0.5400 | 0.5500 | 0.5040 | 0.5245 | 762,375 | -0.01(-2.18%) |
Aug 22, 2018 | 0.5500 | 0.5500 | 0.5360 | 0.5362 | 212,268 | +0.00(+0.22%) |
Aug 21, 2018 | 0.5412 | 0.5500 | 0.5350 | 0.5350 | 254,479 | -0.01(-2.62%) |
Aug 20, 2018 | 0.5800 | 0.5800 | 0.5413 | 0.5494 | 495,400 | -0.02(-3.10%) |
Aug 17, 2018 | 0.5680 | 0.5780 | 0.5450 | 0.5670 | 245,100 | +0.01(+2.62%) |
Aug 16, 2018 | 0.5414 | 0.5784 | 0.5400 | 0.5525 | 369,797 | +0.01(+2.33%) |
Aug 15, 2018 | 0.5584 | 0.5900 | 0.5350 | 0.5399 | 644,976 | -0.03(-5.28%) |
Aug 14, 2018 | 0.5700 | 0.5990 | 0.5550 | 0.5700 | 344,934 | +0.00(+0.00%) |
Aug 13, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 257,779 | -0.01(-1.55%) |
Aug 10, 2018 | 0.5560 | 0.6050 | 0.5420 | 0.5790 | 519,800 | +0.02(+3.17%) |
Aug 09, 2018 | 0.5900 | 0.5900 | 0.5501 | 0.5612 | 396,060 | -0.01(-1.37%) |
Aug 08, 2018 | 0.5840 | 0.5900 | 0.5247 | 0.5690 | 1,095,193 | -0.01(-2.42%) |
Aug 07, 2018 | 0.6050 | 0.6050 | 0.5615 | 0.5831 | 384,484 | -0.01(-1.17%) |
Aug 06, 2018 | 0.6000 | 0.6200 | 0.5730 | 0.5900 | 670,946 | +0.01(+1.72%) |
Aug 03, 2018 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 596,500 | +0.01(+1.77%) |
Aug 02, 2018 | 0.5700 | 0.5975 | 0.5635 | 0.5699 | 541,024 | -0.01(-1.67%) |
Aug 01, 2018 | 0.6200 | 0.6198 | 0.5651 | 0.5796 | 966,672 | -0.04(-6.06%) |
Jul 31, 2018 | 0.6550 | 0.6600 | 0.6000 | 0.6170 | 1,886,685 | -0.04(-5.80%) |
Jul 30, 2018 | 0.5900 | 0.6700 | 0.5900 | 0.6550 | 4,675,506 | +0.07(+12.74%) |
Jul 27, 2018 | 0.6350 | 0.6380 | 0.5450 | 0.5810 | 3,531,300 | -0.03(-4.75%) |
Jul 26, 2018 | 0.5300 | 0.6500 | 0.5020 | 0.6100 | 3,446,467 | +0.09(+16.52%) |
Jul 25, 2018 | 0.5000 | 0.5296 | 0.5000 | 0.5235 | 487,954 | +0.02(+3.66%) |
Jul 24, 2018 | 0.5221 | 0.5389 | 0.5012 | 0.5050 | 672,252 | -0.02(-3.39%) |
Jul 23, 2018 | 0.5610 | 0.5610 | 0.5100 | 0.5227 | 928,578 | -0.01(-2.17%) |
Jul 20, 2018 | 0.5500 | 0.5550 | 0.5300 | 0.5343 | 573,776 | -0.01(-1.78%) |
Jul 19, 2018 | 0.5401 | 0.5695 | 0.5275 | 0.5440 | 741,423 | -0.01(-1.00%) |
Jul 18, 2018 | 0.5401 | 0.5597 | 0.5120 | 0.5495 | 1,486,300 | +0.01(+1.25%) |
Jul 17, 2018 | 0.5951 | 0.5951 | 0.5323 | 0.5427 | 1,930,677 | -0.05(-8.02%) |
Jul 16, 2018 | 0.6184 | 0.6184 | 0.5500 | 0.5900 | 2,349,082 | -0.02(-3.28%) |
Jul 13, 2018 | 0.6200 | 0.6330 | 0.6000 | 0.6100 | 1,660,989 | -0.01(-1.61%) |
Jul 12, 2018 | 0.6900 | 0.6900 | 0.6157 | 0.6200 | 2,034,909 | -0.04(-6.06%) |
Jul 11, 2018 | 0.6800 | 0.6849 | 0.6032 | 0.6600 | 4,141,308 | -0.02(-2.94%) |
Jul 10, 2018 | 0.7199 | 0.7200 | 0.6300 | 0.6800 | 14,759,118 | -0.39(-36.45%) |
Jul 09, 2018 | 0.5000 | 1.220 | 0.5000 | 1.070 | 33,215,220 | +0.63(+143.18%) |
Jul 06, 2018 | 0.4400 | 0.4600 | 0.4303 | 0.4400 | 50,295 | +0.00(+0.80%) |
Jul 05, 2018 | 0.4300 | 0.4600 | 0.4270 | 0.4365 | 96,193 | +0.01(+1.96%) |
Jul 03, 2018 | 0.4281 | 0.4281 | 0.4281 | 0 | -0.01(-2.04%) |