Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2018 | 0.4571 | 0.4571 | 0.4571 | 0 | -0.01(-1.66%) | |
Aug 29, 2018 | 0.4600 | 0.4648 | 0.4600 | 0.4648 | 3,500 | -0.03(-6.84%) |
Aug 28, 2018 | 0.5050 | 0.5085 | 0.4989 | 0.4989 | 4,900 | -0.01(-1.21%) |
Aug 27, 2018 | 0.5043 | 0.5060 | 0.4897 | 0.5050 | 11,300 | +0.03(+5.21%) |
Aug 24, 2018 | 0.4685 | 0.4800 | 0.4685 | 0.4800 | 6,600 | +0.02(+3.36%) |
Aug 23, 2018 | 0.4600 | 0.4644 | 0.4600 | 0.4644 | 2,086 | -0.02(-4.84%) |
Aug 22, 2018 | 0.3960 | 0.4880 | 0.3880 | 0.4880 | 13,505 | +0.10(+26.46%) |
Aug 21, 2018 | 0.4030 | 0.4030 | 0.3720 | 0.3859 | 24,761 | -0.01(-3.53%) |
Aug 20, 2018 | 0.3882 | 0.4399 | 0.3793 | 0.4000 | 29,150 | +0.03(+8.11%) |
Aug 17, 2018 | 0.3300 | 0.3786 | 0.3214 | 0.3700 | 158,500 | +0.05(+14.52%) |
Aug 16, 2018 | 0.3554 | 0.3700 | 0.3083 | 0.3231 | 277,988 | -0.02(-6.78%) |
Aug 15, 2018 | 0.3751 | 0.3854 | 0.3321 | 0.3466 | 41,445 | -0.03(-7.08%) |
Aug 14, 2018 | 0.3783 | 0.4011 | 0.3689 | 0.3730 | 88,486 | -0.00(-0.98%) |
Aug 13, 2018 | 0.4350 | 0.4350 | 0.3675 | 0.3767 | 57,245 | -0.06(-13.50%) |
Aug 10, 2018 | 0.4480 | 0.4480 | 0.4280 | 0.4355 | 18,100 | +0.01(+2.28%) |
Aug 09, 2018 | 0.4550 | 0.4550 | 0.4102 | 0.4258 | 26,167 | -0.03(-7.43%) |
Aug 08, 2018 | 0.5707 | 0.5801 | 0.4177 | 0.4600 | 109,590 | -0.14(-23.42%) |
Aug 07, 2018 | 0.5716 | 0.6016 | 0.5716 | 0.6007 | 16,646 | +0.06(+11.24%) |
Aug 06, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 250 | -0.07(-11.48%) |
Aug 03, 2018 | 0.6179 | 0.6185 | 0.6033 | 0.6100 | 32,900 | +0.02(+4.10%) |
Aug 02, 2018 | 0.5800 | 0.5860 | 0.5710 | 0.5860 | 16,600 | +0.02(+2.81%) |
Aug 01, 2018 | 0.5882 | 0.5980 | 0.5598 | 0.5700 | 76,181 | -0.03(-5.00%) |
Jul 31, 2018 | 0.6193 | 0.6193 | 0.5855 | 0.6000 | 12,196 | -0.01(-1.96%) |
Jul 30, 2018 | 0.5944 | 0.6120 | 0.5944 | 0.6120 | 2,169 | +0.01(+2.00%) |
Jul 27, 2018 | 0.5930 | 0.6183 | 0.5930 | 0.6000 | 72,100 | +0.00(+0.00%) |
Jul 26, 2018 | 0.6120 | 0.6120 | 0.6000 | 0.6000 | 39,679 | -0.03(-4.31%) |
Jul 25, 2018 | 0.6382 | 0.6382 | 0.6130 | 0.6270 | 7,950 | -0.00(-0.01%) |
Jul 24, 2018 | 0.6100 | 0.6270 | 0.6063 | 0.6270 | 42,202 | +0.01(+1.79%) |
Jul 23, 2018 | 0.6502 | 0.6502 | 0.6160 | 0.6160 | 3,491 | -0.05(-7.72%) |
Jul 20, 2018 | 0.6210 | 0.6680 | 0.6208 | 0.6675 | 7,719 | +0.05(+8.22%) |
Jul 19, 2018 | 0.6153 | 0.6200 | 0.6001 | 0.6168 | 401,414 | +0.00(+0.60%) |
Jul 18, 2018 | 0.6291 | 0.6444 | 0.6131 | 0.6131 | 68,635 | -0.03(-4.07%) |
Jul 17, 2018 | 0.6494 | 0.6494 | 0.6150 | 0.6391 | 81,120 | -0.01(-1.68%) |
Jul 16, 2018 | 0.6677 | 0.6899 | 0.6429 | 0.6500 | 27,451 | -0.02(-3.12%) |
Jul 13, 2018 | 0.6800 | 0.6800 | 0.6618 | 0.6709 | 44,800 | +0.00(+0.74%) |
Jul 12, 2018 | 0.6434 | 0.6720 | 0.6434 | 0.6660 | 19,642 | +0.02(+2.79%) |
Jul 11, 2018 | 0.6800 | 0.6822 | 0.6458 | 0.6479 | 34,050 | -0.03(-3.95%) |
Jul 10, 2018 | 0.7060 | 0.7060 | 0.6746 | 0.6746 | 12,149 | -0.03(-4.58%) |
Jul 09, 2018 | 0.7234 | 0.7234 | 0.6956 | 0.7070 | 33,118 | +0.00(+0.06%) |
Jul 06, 2018 | 0.7370 | 0.7426 | 0.7000 | 0.7066 | 58,794 | -0.02(-3.08%) |
Jul 05, 2018 | 0.7275 | 0.7511 | 0.6830 | 0.7290 | 77,416 | +0.01(+1.53%) |
Jul 03, 2018 | 0.7180 | 0.7180 | 0.7180 | 0 | +0.04(+5.65%) | |
Jun 29, 2018 | 0.6796 | 0.6796 | 0.6796 | 0 | +0.11(+18.58%) | |
Jun 27, 2018 | 0.5731 | 0.5731 | 0.5731 | 10 | +0.01(+1.34%) | |
Jun 26, 2018 | 0.5537 | 0.5655 | 0.5537 | 0.5655 | 5,700 | +0.02(+3.38%) |
Jun 25, 2018 | 0.5990 | 0.5990 | 0.5470 | 0.5470 | 4,500 | -0.05(-8.65%) |
Jun 22, 2018 | 0.6197 | 0.6197 | 0.5988 | 0.5988 | 4,700 | +0.00(+0.47%) |
Jun 21, 2018 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 100 | +0.02(+2.58%) |
Jun 20, 2018 | 0.6114 | 0.6114 | 0.5810 | 0.5810 | 44,547 | -0.03(-5.53%) |
Jun 19, 2018 | 0.6523 | 0.6523 | 0.6141 | 0.6150 | 7,300 | -0.00(-0.65%) |
Jun 18, 2018 | 0.6000 | 0.6190 | 0.6000 | 0.6190 | 3,000 | +0.02(+2.48%) |
Jun 15, 2018 | 0.6170 | 0.6040 | 0.6040 | 37,405 | -0.06(-8.72%) | |
Jun 14, 2018 | 0.6815 | 0.6815 | 0.6598 | 0.6617 | 26,200 | +0.01(+0.87%) |
Jun 13, 2018 | 0.6637 | 0.6674 | 0.6511 | 0.6560 | 3,795 | -0.03(-4.89%) |
Jun 11, 2018 | 0.6897 | 0.6897 | 0.6897 | 0 | +0.02(+2.94%) | |
Jun 08, 2018 | 0.6690 | 0.6700 | 0.6690 | 0.6700 | 3,000 | -0.01(-0.85%) |
Jun 07, 2018 | 0.6810 | 0.6810 | 0.6757 | 0.6757 | 6,500 | -0.01(-2.07%) |
Jun 05, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.02(+3.14%) |