Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.5300 | 0.5400 | 0.5051 | 0.5400 | 267,900 | +0.02(+3.83%) |
Dec 28, 2018 | 0.4860 | 0.5527 | 0.4860 | 0.5201 | 218,500 | +0.03(+5.93%) |
Dec 27, 2018 | 0.5150 | 0.5150 | 0.4750 | 0.4910 | 115,893 | -0.01(-2.77%) |
Dec 26, 2018 | 0.4501 | 0.5300 | 0.4410 | 0.5050 | 126,259 | +0.04(+8.60%) |
Dec 24, 2018 | 0.4850 | 0.4900 | 0.4301 | 0.4650 | 281,800 | -0.01(-2.31%) |
Dec 21, 2018 | 0.5000 | 0.5000 | 0.4700 | 0.4760 | 298,500 | -0.02(-4.80%) |
Dec 20, 2018 | 0.5078 | 0.5500 | 0.4813 | 0.5000 | 494,363 | +0.00(+0.00%) |
Dec 19, 2018 | 0.5450 | 0.5450 | 0.4988 | 0.5000 | 626,351 | -0.05(-8.26%) |
Dec 18, 2018 | 0.5360 | 0.5500 | 0.5300 | 0.5450 | 134,186 | +0.01(+1.49%) |
Dec 17, 2018 | 0.6000 | 0.6000 | 0.5300 | 0.5370 | 111,840 | -0.02(-3.42%) |
Dec 14, 2018 | 0.5550 | 0.5560 | 0.5150 | 0.5560 | 360,800 | +0.01(+1.83%) |
Dec 13, 2018 | 0.5550 | 0.5550 | 0.5300 | 0.5460 | 282,300 | +0.00(+0.18%) |
Dec 12, 2018 | 0.5700 | 0.5867 | 0.5401 | 0.5450 | 199,380 | -0.02(-4.39%) |
Dec 11, 2018 | 0.5650 | 0.6088 | 0.5500 | 0.5700 | 344,602 | -0.01(-1.89%) |
Dec 10, 2018 | 0.5950 | 0.5980 | 0.5230 | 0.5810 | 410,052 | -0.01(-2.40%) |
Dec 07, 2018 | 0.5820 | 0.6200 | 0.5820 | 0.5953 | 72,300 | +0.01(+1.41%) |
Dec 06, 2018 | 0.5944 | 0.6300 | 0.5600 | 0.5870 | 355,095 | -0.02(-3.60%) |
Dec 04, 2018 | 0.6001 | 0.6280 | 0.6000 | 0.6089 | 153,600 | +0.01(+1.48%) |
Dec 03, 2018 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 81,979 | -0.01(-2.28%) |
Nov 30, 2018 | 0.6100 | 0.6299 | 0.5950 | 0.6140 | 211,800 | +0.00(+0.66%) |
Nov 29, 2018 | 0.6100 | 0.6200 | 0.5800 | 0.6100 | 196,598 | -0.01(-1.61%) |
Nov 28, 2018 | 0.6300 | 0.6300 | 0.6090 | 0.6200 | 119,920 | +0.00(+0.00%) |
Nov 27, 2018 | 0.6000 | 0.6330 | 0.6000 | 0.6200 | 303,846 | +0.00(+0.00%) |
Nov 26, 2018 | 0.6300 | 0.6370 | 0.5800 | 0.6200 | 189,425 | -0.01(-1.02%) |
Nov 23, 2018 | 0.6120 | 0.6310 | 0.5820 | 0.6264 | 57,800 | -0.00(-0.56%) |
Nov 21, 2018 | 0.6299 | 0.6299 | 0.6299 | 0 | -0.00(-0.02%) | |
Nov 20, 2018 | 0.5350 | 0.6300 | 0.5200 | 0.6300 | 1,183,740 | +0.10(+18.64%) |
Nov 19, 2018 | 0.5105 | 0.5400 | 0.5105 | 0.5310 | 124,348 | +0.00(+0.19%) |
Nov 16, 2018 | 0.5105 | 0.5350 | 0.5105 | 0.5300 | 229,200 | +0.02(+3.82%) |
Nov 15, 2018 | 0.5300 | 0.5330 | 0.5100 | 0.5105 | 365,036 | -0.01(-2.39%) |
Nov 14, 2018 | 0.5750 | 0.5800 | 0.5200 | 0.5230 | 715,755 | -0.04(-6.86%) |
Nov 13, 2018 | 0.5866 | 0.5978 | 0.5520 | 0.5615 | 243,809 | +0.01(+1.94%) |
Nov 12, 2018 | 0.6000 | 0.6250 | 0.5500 | 0.5508 | 1,095,897 | -0.02(-4.29%) |
Nov 09, 2018 | 0.6100 | 0.6100 | 0.5711 | 0.5755 | 450,000 | -0.02(-4.08%) |
Nov 08, 2018 | 0.6350 | 0.6450 | 0.5898 | 0.6000 | 817,333 | -0.03(-5.29%) |
Nov 07, 2018 | 0.6925 | 0.7000 | 0.6185 | 0.6335 | 2,734,209 | +0.00(+0.56%) |
Nov 06, 2018 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 265,982 | -0.01(-0.79%) |
Nov 05, 2018 | 0.6258 | 0.6400 | 0.6150 | 0.6350 | 129,602 | +0.01(+1.60%) |
Nov 02, 2018 | 0.6450 | 0.6450 | 0.6150 | 0.6250 | 524,300 | -0.02(-2.34%) |
Nov 01, 2018 | 0.6500 | 0.6580 | 0.6365 | 0.6400 | 641,865 | -0.01(-0.94%) |
Oct 31, 2018 | 0.6368 | 0.6461 | 0.6200 | 0.6461 | 299,738 | +0.02(+2.39%) |
Oct 30, 2018 | 0.6100 | 0.6382 | 0.6100 | 0.6310 | 255,823 | +0.01(+1.61%) |
Oct 29, 2018 | 0.6250 | 0.6500 | 0.6210 | 0.6210 | 138,061 | -0.01(-2.20%) |
Oct 26, 2018 | 0.6449 | 0.6449 | 0.6160 | 0.6350 | 235,600 | +0.01(+0.79%) |
Oct 25, 2018 | 0.6400 | 0.6400 | 0.6160 | 0.6300 | 91,395 | +0.01(+1.45%) |
Oct 24, 2018 | 0.6345 | 0.6490 | 0.6200 | 0.6210 | 196,226 | -0.03(-4.17%) |
Oct 23, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6480 | 413,833 | -0.00(-0.31%) |
Oct 22, 2018 | 0.6700 | 0.6749 | 0.6142 | 0.6500 | 480,128 | -0.02(-2.99%) |
Oct 19, 2018 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 1,023,100 | +0.02(+2.40%) |
Oct 18, 2018 | 0.5500 | 0.6625 | 0.5500 | 0.6543 | 4,804,099 | -0.22(-24.78%) |
Oct 17, 2018 | 0.8500 | 0.8750 | 0.8321 | 0.8699 | 335,204 | +0.02(+2.34%) |
Oct 16, 2018 | 0.8950 | 0.9000 | 0.8400 | 0.8500 | 494,740 | -0.04(-4.49%) |
Oct 15, 2018 | 0.9501 | 0.9501 | 0.8800 | 0.8900 | 720,741 | -0.06(-6.12%) |
Oct 12, 2018 | 0.9806 | 1.060 | 0.8900 | 0.9480 | 1,086,400 | -0.01(-1.25%) |
Oct 11, 2018 | 1.030 | 1.040 | 0.9600 | 0.9600 | 505,747 | -0.07(-6.80%) |
Oct 10, 2018 | 1.091 | 1.091 | 1.000 | 1.030 | 586,692 | -0.06(-5.50%) |
Oct 09, 2018 | 1.050 | 1.130 | 1.050 | 1.090 | 396,713 | +0.04(+3.81%) |
Oct 08, 2018 | 1.100 | 1.182 | 1.010 | 1.050 | 372,332 | -0.03(-3.23%) |
Oct 05, 2018 | 1.160 | 1.180 | 1.060 | 1.085 | 522,200 | -0.06(-5.65%) |
Oct 04, 2018 | 1.150 | 1.210 | 1.080 | 1.150 | 490,669 | +0.02(+1.77%) |
Oct 03, 2018 | 1.260 | 1.290 | 1.120 | 1.130 | 759,988 | -0.13(-10.03%) |
Oct 02, 2018 | 1.250 | 1.290 | 1.150 | 1.256 | 508,463 | +0.05(+3.80%) |