Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.5580 | 0.5580 | 0.5350 | 0.5427 | 96,138 | -0.02(-2.76%) |
Nov 29, 2018 | 0.5311 | 0.5696 | 0.4811 | 0.5580 | 619,763 | +0.02(+3.57%) |
Nov 28, 2018 | 0.5388 | 0.6466 | 0.5273 | 0.5388 | 2,591,646 | +0.05(+10.24%) |
Nov 27, 2018 | 0.4888 | 0.5080 | 0.4888 | 0.4888 | 211,587 | -0.01(-1.55%) |
Nov 26, 2018 | 0.5003 | 0.5196 | 0.4888 | 0.4965 | 424,188 | +0.01(+1.57%) |
Nov 23, 2018 | 0.5196 | 0.5234 | 0.4888 | 0.4888 | 93,020 | -0.02(-3.05%) |
Nov 21, 2018 | 0.5042 | 0.5042 | 0.5042 | 0 | +0.01(+1.27%) | |
Nov 20, 2018 | 0.4926 | 0.5157 | 0.4888 | 0.4979 | 170,679 | +0.01(+1.06%) |
Nov 19, 2018 | 0.4888 | 0.5157 | 0.4888 | 0.4926 | 243,378 | +0.00(+0.00%) |
Nov 16, 2018 | 0.5042 | 0.6812 | 0.4695 | 0.4926 | 4,278,422 | -0.01(-1.54%) |
Nov 15, 2018 | 0.4888 | 0.5042 | 0.4888 | 0.5003 | 214,045 | +0.02(+3.58%) |
Nov 14, 2018 | 0.4888 | 0.4912 | 0.4456 | 0.4830 | 235,809 | +0.00(+0.41%) |
Nov 13, 2018 | 0.5196 | 0.5311 | 0.4310 | 0.4811 | 721,737 | -0.02(-4.58%) |
Nov 12, 2018 | 0.5311 | 0.5773 | 0.5003 | 0.5042 | 751,672 | -0.03(-5.76%) |
Nov 09, 2018 | 0.5504 | 0.5580 | 0.5196 | 0.5350 | 505,376 | -0.02(-4.14%) |
Nov 08, 2018 | 0.6543 | 0.7197 | 0.5504 | 0.5580 | 1,233,768 | -0.09(-13.69%) |
Nov 07, 2018 | 0.6774 | 0.7967 | 0.6196 | 0.6466 | 2,661,515 | -0.10(-13.85%) |
Nov 06, 2018 | 0.5734 | 0.8313 | 0.5196 | 0.7505 | 5,088,633 | +0.18(+30.87%) |
Nov 05, 2018 | 0.5657 | 0.6460 | 0.5619 | 0.5734 | 176,694 | +0.00(+0.00%) |
Nov 02, 2018 | 0.5888 | 0.5927 | 0.5619 | 0.5734 | 96,138 | -0.00(-0.67%) |
Nov 01, 2018 | 0.5850 | 0.6350 | 0.5773 | 0.5773 | 208,701 | -0.06(-9.09%) |
Oct 31, 2018 | 0.6158 | 1.001 | 0.6042 | 0.6350 | 3,987,036 | +0.02(+2.48%) |
Oct 30, 2018 | 0.5773 | 0.6196 | 0.5773 | 0.6196 | 168,917 | +0.04(+7.33%) |
Oct 29, 2018 | 0.6273 | 0.6273 | 0.5773 | 0.5773 | 63,103 | -0.05(-7.98%) |
Oct 26, 2018 | 0.6158 | 0.6273 | 0.6158 | 0.6273 | 7,015 | +0.00(+0.62%) |
Oct 25, 2018 | 0.6235 | 0.6273 | 0.6158 | 0.6235 | 5,563 | +0.01(+1.25%) |
Oct 24, 2018 | 0.6312 | 0.6312 | 0.6158 | 0.6158 | 1,015 | +0.00(+0.00%) |
Oct 23, 2018 | 0.6081 | 0.6273 | 0.6081 | 0.6158 | 8,813 | +0.00(+0.63%) |
Oct 22, 2018 | 0.6042 | 0.6312 | 0.6042 | 0.6119 | 10,008 | +0.01(+1.27%) |
Oct 19, 2018 | 0.6196 | 0.6581 | 0.5965 | 0.6042 | 45,730 | -0.01(-1.87%) |
Oct 18, 2018 | 0.6543 | 0.6774 | 0.6158 | 0.6158 | 114,178 | -0.04(-5.88%) |
Oct 17, 2018 | 0.6735 | 0.6812 | 0.6350 | 0.6543 | 19,206 | -0.03(-4.49%) |
Oct 16, 2018 | 0.6466 | 0.6851 | 0.6350 | 0.6851 | 33,037 | +0.05(+7.88%) |
Oct 15, 2018 | 0.6851 | 0.6851 | 0.6350 | 0.6350 | 23,130 | -0.05(-6.78%) |
Oct 12, 2018 | 0.6658 | 0.6812 | 0.6543 | 0.6812 | 16,889 | -0.00(-0.16%) |
Oct 11, 2018 | 0.6543 | 0.6966 | 0.6543 | 0.6823 | 14,522 | +0.02(+3.67%) |
Oct 10, 2018 | 0.7004 | 0.7312 | 0.6350 | 0.6581 | 57,779 | -0.04(-6.04%) |
Oct 09, 2018 | 0.7081 | 0.7305 | 0.6928 | 0.7004 | 12,456 | -0.00(-0.55%) |
Oct 08, 2018 | 0.7582 | 0.7582 | 0.6928 | 0.7043 | 19,045 | -0.06(-8.04%) |
Oct 05, 2018 | 0.7428 | 0.7659 | 0.7120 | 0.7659 | 8,574 | +0.01(+1.79%) |
Oct 04, 2018 | 0.7158 | 0.7813 | 0.7043 | 0.7524 | 62,237 | +0.04(+5.11%) |
Oct 03, 2018 | 0.7659 | 0.7659 | 0.7158 | 0.7158 | 36,545 | -0.05(-7.00%) |
Oct 02, 2018 | 0.8082 | 0.8090 | 0.7351 | 0.7697 | 30,299 | -0.03(-4.31%) |
Oct 01, 2018 | 0.8428 | 0.8467 | 0.7582 | 0.8044 | 72,854 | -0.04(-5.00%) |
Sep 28, 2018 | 0.9044 | 0.9602 | 0.7716 | 0.8467 | 138,231 | -0.04(-4.76%) |
Sep 27, 2018 | 0.7697 | 0.9175 | 0.7697 | 0.8890 | 177,752 | +0.10(+12.68%) |
Sep 26, 2018 | 0.8467 | 0.8467 | 0.6928 | 0.7890 | 139,367 | -0.02(-2.38%) |
Sep 25, 2018 | 0.8082 | 0.8467 | 0.8082 | 0.8082 | 41,534 | -0.06(-6.67%) |
Sep 24, 2018 | 0.8275 | 0.8852 | 0.8082 | 0.8659 | 35,883 | +0.04(+4.65%) |
Sep 21, 2018 | 0.8275 | 0.8467 | 0.7697 | 0.8275 | 139,270 | +0.00(+0.00%) |
Sep 20, 2018 | 0.8275 | 0.8467 | 0.7890 | 0.8275 | 37,795 | +0.02(+2.38%) |
Sep 19, 2018 | 0.8275 | 0.8467 | 0.8082 | 0.8082 | 18,780 | +0.00(+0.00%) |
Sep 18, 2018 | 0.7928 | 0.8467 | 0.7890 | 0.8082 | 30,605 | +0.02(+2.44%) |
Sep 17, 2018 | 0.8605 | 0.8605 | 0.7793 | 0.7890 | 62,794 | -0.04(-4.65%) |
Sep 14, 2018 | 0.8082 | 0.8582 | 0.8082 | 0.8275 | 63,399 | +0.04(+4.88%) |
Sep 13, 2018 | 0.8275 | 0.8305 | 0.7890 | 0.7890 | 63,641 | -0.02(-2.38%) |
Sep 12, 2018 | 0.8082 | 0.8467 | 0.7890 | 0.8082 | 9,203 | -0.04(-4.55%) |
Sep 11, 2018 | 0.7890 | 0.8467 | 0.7890 | 0.8467 | 50,101 | +0.06(+7.32%) |
Sep 10, 2018 | 0.8275 | 0.8275 | 0.7890 | 0.7890 | 16,694 | -0.04(-4.65%) |
Sep 07, 2018 | 0.8467 | 0.8467 | 0.8082 | 0.8275 | 34,817 | +0.00(+0.00%) |
Sep 06, 2018 | 0.7890 | 0.8321 | 0.7890 | 0.8275 | 159,740 | +0.04(+4.88%) |
Sep 05, 2018 | 0.8275 | 0.8467 | 0.7890 | 0.7890 | 63,331 | -0.08(-8.89%) |