Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.090 | 1.340 | 1.050 | 1.290 | 1,750,400 | +0.21(+19.44%) |
Sep 27, 2018 | 1.120 | 1.150 | 1.050 | 1.080 | 558,566 | -0.03(-2.70%) |
Sep 26, 2018 | 1.050 | 1.150 | 0.9950 | 1.110 | 873,228 | +0.02(+1.88%) |
Sep 25, 2018 | 0.9900 | 1.180 | 0.9650 | 1.089 | 1,273,495 | +0.10(+10.05%) |
Sep 24, 2018 | 1.150 | 1.200 | 0.9400 | 0.9900 | 3,044,148 | -0.22(-18.18%) |
Sep 21, 2018 | 1.670 | 1.800 | 1.180 | 1.210 | 7,947,100 | -0.62(-33.88%) |
Sep 20, 2018 | 1.345 | 1.830 | 1.100 | 1.830 | 14,675,895 | +0.98(+115.29%) |
Sep 19, 2018 | 0.8000 | 0.8900 | 0.7940 | 0.8500 | 243,618 | +0.04(+5.59%) |
Sep 18, 2018 | 0.7600 | 0.8200 | 0.7505 | 0.8050 | 189,427 | +0.05(+5.92%) |
Sep 17, 2018 | 0.7600 | 0.7600 | 0.7251 | 0.7600 | 66,820 | +0.00(+0.00%) |
Sep 14, 2018 | 0.7550 | 0.7600 | 0.7260 | 0.7600 | 25,000 | +0.01(+0.66%) |
Sep 13, 2018 | 0.7597 | 0.7650 | 0.7500 | 0.7550 | 10,500 | -0.01(-0.66%) |
Sep 12, 2018 | 0.7355 | 0.7600 | 0.7300 | 0.7600 | 20,232 | +0.04(+5.56%) |
Sep 11, 2018 | 0.7410 | 0.7500 | 0.7200 | 0.7200 | 37,368 | -0.03(-3.99%) |
Sep 10, 2018 | 0.7650 | 0.7650 | 0.7300 | 0.7499 | 37,891 | -0.02(-1.97%) |
Sep 07, 2018 | 0.6900 | 0.7650 | 0.6850 | 0.7650 | 87,700 | +0.08(+10.87%) |
Sep 06, 2018 | 0.7120 | 0.7120 | 0.6900 | 0.6900 | 14,683 | -0.00(-0.01%) |
Sep 05, 2018 | 0.6952 | 0.7120 | 0.6901 | 0.6901 | 30,840 | -0.00(-0.71%) |
Sep 04, 2018 | 0.7400 | 0.7500 | 0.6950 | 0.6950 | 60,029 | -0.04(-6.04%) |
Aug 31, 2018 | 0.7397 | 0.7397 | 0.7397 | 0 | +0.04(+5.67%) | |
Aug 30, 2018 | 0.7250 | 0.7300 | 0.6900 | 0.7000 | 35,050 | -0.01(-0.85%) |
Aug 29, 2018 | 0.6982 | 0.7300 | 0.6908 | 0.7060 | 15,140 | -0.01(-1.94%) |
Aug 28, 2018 | 0.7100 | 0.7200 | 0.6951 | 0.7200 | 43,400 | +0.02(+2.86%) |
Aug 27, 2018 | 0.7284 | 0.7284 | 0.6850 | 0.7000 | 57,595 | -0.01(-1.82%) |
Aug 24, 2018 | 0.6944 | 0.7130 | 0.6785 | 0.7130 | 35,100 | +0.02(+3.33%) |
Aug 23, 2018 | 0.7005 | 0.7300 | 0.6850 | 0.6900 | 69,974 | -0.02(-2.82%) |
Aug 22, 2018 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 7,263 | +0.00(+0.00%) |
Aug 21, 2018 | 0.7025 | 0.7200 | 0.7010 | 0.7100 | 15,530 | +0.02(+2.90%) |
Aug 20, 2018 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 55,349 | -0.02(-2.82%) |
Aug 17, 2018 | 0.7100 | 0.7100 | 0.6601 | 0.7100 | 76,300 | +0.00(+0.00%) |
Aug 16, 2018 | 0.7266 | 0.7500 | 0.6900 | 0.7100 | 171,952 | -0.02(-2.74%) |
Aug 15, 2018 | 0.7300 | 0.7395 | 0.7200 | 0.7300 | 31,844 | -0.01(-0.68%) |
Aug 14, 2018 | 0.7250 | 0.7363 | 0.7143 | 0.7350 | 38,851 | +0.04(+5.00%) |
Aug 13, 2018 | 0.7050 | 0.7500 | 0.7000 | 0.7000 | 67,637 | -0.05(-6.67%) |
Aug 10, 2018 | 0.7575 | 0.7575 | 0.7000 | 0.7500 | 89,000 | -0.02(-1.96%) |
Aug 09, 2018 | 0.7500 | 0.7650 | 0.7150 | 0.7650 | 50,999 | +0.02(+2.00%) |
Aug 08, 2018 | 0.7500 | 0.7509 | 0.7110 | 0.7500 | 33,662 | +0.01(+1.43%) |
Aug 07, 2018 | 0.7500 | 0.7500 | 0.7200 | 0.7394 | 52,386 | +0.02(+3.41%) |
Aug 06, 2018 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 1,170 | -0.01(-0.69%) |
Aug 03, 2018 | 0.7200 | 0.7214 | 0.7200 | 0.7200 | 22,300 | +0.00(+0.42%) |
Aug 02, 2018 | 0.7200 | 0.7459 | 0.7000 | 0.7170 | 36,896 | -0.00(-0.42%) |
Aug 01, 2018 | 0.7150 | 0.7300 | 0.7100 | 0.7200 | 7,580 | +0.01(+1.41%) |
Jul 31, 2018 | 0.7214 | 0.7214 | 0.7100 | 0.7100 | 23,415 | -0.01(-1.39%) |
Jul 30, 2018 | 0.7350 | 0.7350 | 0.7150 | 0.7200 | 22,235 | -0.01(-1.77%) |
Jul 27, 2018 | 0.7318 | 0.7350 | 0.7200 | 0.7330 | 25,000 | -0.01(-1.61%) |
Jul 26, 2018 | 0.7200 | 0.7500 | 0.7050 | 0.7450 | 106,884 | -0.01(-0.67%) |
Jul 25, 2018 | 0.7275 | 0.7500 | 0.7250 | 0.7500 | 13,135 | +0.03(+4.17%) |
Jul 24, 2018 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 30,600 | -0.02(-2.70%) |
Jul 23, 2018 | 0.7690 | 0.7690 | 0.7350 | 0.7400 | 16,466 | -0.01(-1.33%) |
Jul 20, 2018 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 40,100 | +0.01(+1.42%) |
Jul 19, 2018 | 0.7470 | 0.7500 | 0.7250 | 0.7395 | 59,587 | +0.01(+2.00%) |
Jul 18, 2018 | 0.7200 | 0.7500 | 0.7200 | 0.7250 | 32,185 | -0.02(-2.03%) |
Jul 17, 2018 | 0.7690 | 0.7690 | 0.7359 | 0.7400 | 64,539 | -0.01(-1.36%) |
Jul 16, 2018 | 0.7500 | 0.7750 | 0.7410 | 0.7502 | 49,975 | -0.01(-1.29%) |
Jul 13, 2018 | 0.7699 | 0.7700 | 0.7410 | 0.7600 | 66,694 | -0.01(-1.30%) |
Jul 12, 2018 | 0.7500 | 0.7950 | 0.7300 | 0.7700 | 44,362 | +0.03(+3.36%) |
Jul 11, 2018 | 0.7980 | 0.7999 | 0.7450 | 0.7450 | 29,498 | -0.04(-5.46%) |
Jul 10, 2018 | 0.7615 | 0.7900 | 0.7449 | 0.7880 | 43,900 | +0.04(+4.79%) |
Jul 09, 2018 | 0.7500 | 0.7300 | 0.7520 | 69,112 | +0.00(+0.27%) | |
Jul 06, 2018 | 0.7530 | 0.7530 | 0.7350 | 0.7500 | 63,200 | -0.05(-6.02%) |
Jul 05, 2018 | 0.8000 | 0.8000 | 0.7400 | 0.7980 | 61,018 | +0.02(+2.97%) |
Jul 03, 2018 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.02(+2.65%) |