Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4600 | 0.4780 | 0.4550 | 0.4640 | 825,200 | +0.01(+1.98%) |
Dec 28, 2018 | 0.4750 | 0.4790 | 0.4480 | 0.4550 | 1,540,400 | -0.02(-4.03%) |
Dec 27, 2018 | 0.4990 | 0.4990 | 0.4507 | 0.4741 | 855,556 | -0.04(-7.04%) |
Dec 26, 2018 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 610,830 | +0.06(+13.33%) |
Dec 24, 2018 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 581,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | 482,500 | -0.01(-2.17%) |
Dec 20, 2018 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 649,187 | +0.00(+0.55%) |
Dec 19, 2018 | 0.4600 | 0.4850 | 0.4575 | 0.4575 | 418,373 | -0.01(-1.76%) |
Dec 18, 2018 | 0.4700 | 0.4877 | 0.4575 | 0.4657 | 1,443,316 | +0.01(+1.24%) |
Dec 17, 2018 | 0.5290 | 0.5297 | 0.4600 | 0.4600 | 1,408,528 | -0.07(-12.38%) |
Dec 14, 2018 | 0.5200 | 0.5300 | 0.5120 | 0.5250 | 133,500 | +0.01(+1.00%) |
Dec 13, 2018 | 0.5394 | 0.5400 | 0.5100 | 0.5198 | 292,031 | -0.01(-1.96%) |
Dec 12, 2018 | 0.5100 | 0.5388 | 0.5100 | 0.5302 | 427,699 | +0.02(+2.93%) |
Dec 11, 2018 | 0.5350 | 0.5469 | 0.5050 | 0.5151 | 864,390 | -0.02(-2.83%) |
Dec 10, 2018 | 0.5400 | 0.5469 | 0.5250 | 0.5301 | 345,694 | -0.02(-3.62%) |
Dec 07, 2018 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 341,300 | +0.00(+0.00%) |
Dec 06, 2018 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 606,352 | -0.01(-1.79%) |
Dec 04, 2018 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 793,600 | -0.01(-2.25%) |
Dec 03, 2018 | 0.5900 | 0.5950 | 0.5600 | 0.5729 | 646,935 | -0.02(-2.90%) |
Nov 30, 2018 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 510,800 | +0.02(+4.04%) |
Nov 29, 2018 | 0.5600 | 0.5700 | 0.5550 | 0.5671 | 234,520 | -0.00(-0.51%) |
Nov 28, 2018 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 581,626 | +0.02(+3.11%) |
Nov 27, 2018 | 0.5500 | 0.5599 | 0.5421 | 0.5528 | 300,810 | +0.00(+0.51%) |
Nov 26, 2018 | 0.5700 | 0.5800 | 0.5400 | 0.5500 | 678,423 | -0.01(-1.79%) |
Nov 23, 2018 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 224,500 | -0.01(-1.01%) |
Nov 21, 2018 | 0.5657 | 0.5657 | 0.5657 | 0 | +0.03(+4.68%) | |
Nov 20, 2018 | 0.5700 | 0.5700 | 0.5401 | 0.5404 | 916,324 | -0.03(-4.71%) |
Nov 19, 2018 | 0.5712 | 0.5989 | 0.5650 | 0.5671 | 350,320 | -0.00(-0.68%) |
Nov 16, 2018 | 0.5850 | 0.5900 | 0.5520 | 0.5710 | 389,600 | +0.01(+1.96%) |
Nov 15, 2018 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 783,291 | -0.01(-1.91%) |
Nov 14, 2018 | 0.5735 | 0.5788 | 0.5500 | 0.5709 | 611,094 | +0.01(+1.04%) |
Nov 13, 2018 | 0.5851 | 0.5962 | 0.5600 | 0.5650 | 597,130 | -0.00(-0.86%) |
Nov 12, 2018 | 0.6000 | 0.6099 | 0.5600 | 0.5699 | 474,283 | -0.03(-5.02%) |
Nov 09, 2018 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 695,800 | -0.03(-4.76%) |
Nov 08, 2018 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 798,767 | -0.02(-3.08%) |
Nov 07, 2018 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 732,800 | +0.01(+1.72%) |
Nov 06, 2018 | 0.6600 | 0.6748 | 0.6181 | 0.6390 | 1,415,355 | -0.01(-1.68%) |
Nov 05, 2018 | 0.6000 | 0.6500 | 0.6000 | 0.6499 | 1,060,263 | +0.05(+8.32%) |
Nov 02, 2018 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 351,400 | -0.03(-4.58%) |
Nov 01, 2018 | 0.6400 | 0.6400 | 0.6107 | 0.6288 | 489,483 | -0.01(-1.75%) |
Oct 31, 2018 | 0.5800 | 0.6400 | 0.5541 | 0.6400 | 1,051,635 | +0.06(+10.63%) |
Oct 30, 2018 | 0.5400 | 0.5800 | 0.5350 | 0.5785 | 622,780 | +0.03(+5.34%) |
Oct 29, 2018 | 0.5600 | 0.5612 | 0.5301 | 0.5492 | 304,589 | -0.01(-1.40%) |
Oct 26, 2018 | 0.5470 | 0.5710 | 0.5250 | 0.5570 | 602,900 | +0.01(+2.22%) |
Oct 25, 2018 | 0.5600 | 0.5726 | 0.5400 | 0.5449 | 487,926 | -0.01(-2.10%) |
Oct 24, 2018 | 0.5800 | 0.6100 | 0.5500 | 0.5566 | 434,936 | -0.04(-6.28%) |
Oct 23, 2018 | 0.5992 | 0.5992 | 0.5600 | 0.5939 | 778,634 | +0.01(+1.12%) |
Oct 22, 2018 | 0.6067 | 0.6067 | 0.5795 | 0.5873 | 613,721 | +0.01(+1.26%) |
Oct 19, 2018 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 556,900 | -0.02(-3.65%) |
Oct 18, 2018 | 0.6311 | 0.6378 | 0.5950 | 0.6020 | 539,623 | -0.03(-4.44%) |
Oct 17, 2018 | 0.6500 | 0.6500 | 0.6261 | 0.6300 | 371,796 | -0.01(-2.30%) |
Oct 16, 2018 | 0.6345 | 0.6500 | 0.6201 | 0.6448 | 720,759 | +0.02(+3.17%) |
Oct 15, 2018 | 0.6422 | 0.6422 | 0.6111 | 0.6250 | 694,460 | +0.01(+0.81%) |
Oct 12, 2018 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 341,600 | +0.00(+0.00%) |
Oct 11, 2018 | 0.6062 | 0.6285 | 0.5922 | 0.6200 | 673,898 | +0.01(+2.16%) |
Oct 10, 2018 | 0.6650 | 0.6700 | 0.5900 | 0.6069 | 1,187,746 | -0.05(-8.21%) |
Oct 09, 2018 | 0.6800 | 0.6818 | 0.6600 | 0.6612 | 675,136 | -0.02(-2.43%) |
Oct 08, 2018 | 0.6650 | 0.6800 | 0.6501 | 0.6777 | 617,000 | +0.01(+1.91%) |
Oct 05, 2018 | 0.6700 | 0.6800 | 0.6550 | 0.6650 | 631,300 | -0.01(-0.75%) |
Oct 04, 2018 | 0.6900 | 0.6879 | 0.6400 | 0.6700 | 787,449 | +0.01(+0.75%) |
Oct 03, 2018 | 0.6400 | 0.6802 | 0.6350 | 0.6650 | 1,233,353 | +0.03(+3.91%) |
Oct 02, 2018 | 0.6300 | 0.6600 | 0.6201 | 0.6400 | 1,141,852 | +0.01(+0.90%) |