Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4530 | 0.4840 | 0.4530 | 0.4799 | 13,338 | +0.03(+7.82%) |
Jan 30, 2019 | 0.4414 | 0.4723 | 0.4413 | 0.4451 | 13,000 | -0.01(-3.07%) |
Jan 29, 2019 | 0.4327 | 0.4595 | 0.4300 | 0.4592 | 19,065 | +0.02(+4.36%) |
Jan 28, 2019 | 0.4400 | 0.4500 | 0.4329 | 0.4400 | 45,200 | +0.00(+0.07%) |
Jan 25, 2019 | 0.4400 | 0.4510 | 0.4250 | 0.4397 | 19,500 | +0.02(+4.05%) |
Jan 24, 2019 | 0.4460 | 0.4460 | 0.4226 | 0.4226 | 3,300 | -0.02(-5.08%) |
Jan 23, 2019 | 0.4552 | 0.4552 | 0.4417 | 0.4452 | 7,000 | -0.00(-0.29%) |
Jan 18, 2019 | 0.4465 | 0.4465 | 0.4465 | 0 | +0.01(+1.71%) | |
Jan 17, 2019 | 0.4564 | 0.4564 | 0.4390 | 0.4390 | 6,800 | -0.03(-5.59%) |
Jan 16, 2019 | 0.4550 | 0.4650 | 0.4430 | 0.4650 | 6,775 | +0.00(+0.00%) |
Jan 15, 2019 | 0.4647 | 0.4650 | 0.4500 | 0.4650 | 21,300 | -0.02(-3.53%) |
Jan 14, 2019 | 0.4652 | 0.4820 | 0.4652 | 0.4820 | 17,025 | +0.02(+4.40%) |
Jan 11, 2019 | 0.4770 | 0.4783 | 0.4500 | 0.4617 | 13,900 | -0.02(-3.81%) |
Jan 10, 2019 | 0.5040 | 0.5043 | 0.4800 | 0.4800 | 75,345 | -0.02(-3.19%) |
Jan 09, 2019 | 0.6229 | 0.6561 | 0.4884 | 0.4958 | 139,775 | -0.06(-11.46%) |
Jan 08, 2019 | 0.4960 | 0.5600 | 0.4960 | 0.5600 | 4,365 | +0.06(+12.00%) |
Jan 07, 2019 | 0.5220 | 0.5220 | 0.4921 | 0.5000 | 10,800 | -0.03(-4.94%) |
Jan 04, 2019 | 0.5302 | 0.5302 | 0.5120 | 0.5260 | 14,500 | +0.01(+2.12%) |
Jan 03, 2019 | 0.4918 | 0.5151 | 0.4918 | 0.5151 | 16,700 | +0.03(+5.17%) |
Jan 02, 2019 | 0.4600 | 0.4915 | 0.4600 | 0.4898 | 25,200 | +0.05(+10.34%) |
Dec 31, 2018 | 0.4660 | 0.4970 | 0.4439 | 0.4439 | 42,100 | -0.02(-4.74%) |
Dec 28, 2018 | 0.4587 | 0.4660 | 0.4514 | 0.4660 | 9,000 | -0.02(-4.96%) |
Dec 27, 2018 | 0.4343 | 0.5000 | 0.4270 | 0.4903 | 22,000 | +0.06(+14.02%) |
Dec 24, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+1.18%) | |
Dec 21, 2018 | 0.4700 | 0.4700 | 0.4250 | 0.4250 | 28,000 | -0.04(-9.36%) |
Dec 20, 2018 | 0.4750 | 0.4750 | 0.4689 | 0.4689 | 7,000 | -0.02(-3.32%) |
Dec 19, 2018 | 0.4802 | 0.4900 | 0.4802 | 0.4850 | 33,000 | -0.01(-2.43%) |
Dec 18, 2018 | 0.4936 | 0.4971 | 0.4740 | 0.4971 | 12,500 | -0.01(-1.56%) |
Dec 17, 2018 | 0.4907 | 0.5050 | 0.4751 | 0.5050 | 15,600 | +0.02(+3.70%) |
Dec 14, 2018 | 0.4391 | 0.4899 | 0.4391 | 0.4870 | 21,100 | +0.07(+15.57%) |
Dec 13, 2018 | 0.4973 | 0.4973 | 0.4210 | 0.4214 | 85,800 | -0.09(-16.88%) |
Dec 12, 2018 | 0.5225 | 0.5225 | 0.5070 | 0.5070 | 5,100 | -0.01(-2.12%) |
Dec 11, 2018 | 0.5050 | 0.5180 | 0.5000 | 0.5180 | 3,800 | +0.04(+7.92%) |
Dec 10, 2018 | 0.4736 | 0.4800 | 0.4723 | 0.4800 | 11,000 | -0.01(-1.03%) |
Dec 07, 2018 | 0.5150 | 0.5300 | 0.4850 | 0.4850 | 19,900 | -0.02(-4.21%) |
Dec 06, 2018 | 0.5236 | 0.5271 | 0.5063 | 0.5063 | 13,199 | -0.04(-7.71%) |
Dec 04, 2018 | 0.5700 | 0.5700 | 0.5486 | 0.5486 | 12,300 | -0.02(-4.27%) |
Dec 03, 2018 | 0.6205 | 0.6205 | 0.5418 | 0.5731 | 210,800 | -0.03(-5.58%) |
Nov 30, 2018 | 0.5900 | 0.6117 | 0.5800 | 0.6070 | 43,900 | -0.01(-2.10%) |
Nov 29, 2018 | 0.6743 | 0.6971 | 0.6200 | 0.6200 | 28,200 | -0.04(-6.25%) |
Nov 28, 2018 | 0.6262 | 0.6841 | 0.5980 | 0.6613 | 53,600 | +0.04(+5.64%) |
Nov 27, 2018 | 0.6400 | 0.6400 | 0.5820 | 0.6260 | 32,509 | -0.11(-14.93%) |
Nov 26, 2018 | 0.8211 | 0.8211 | 0.7300 | 0.7359 | 33,500 | -0.11(-12.76%) |
Nov 23, 2018 | 0.8043 | 0.8435 | 0.7892 | 0.8435 | 29,100 | +0.06(+7.18%) |
Nov 21, 2018 | 0.7870 | 0.7870 | 0.7870 | 0 | -0.03(-3.68%) | |
Nov 20, 2018 | 0.8083 | 0.8171 | 0.7447 | 0.8171 | 203,445 | -0.46(-36.06%) |
Nov 19, 2018 | 1.278 | 1.286 | 1.278 | 1.278 | 12,500 | +0.01(+1.03%) |
Nov 16, 2018 | 1.194 | 1.269 | 1.181 | 1.265 | 17,800 | +0.08(+6.61%) |
Nov 15, 2018 | 1.286 | 1.300 | 1.170 | 1.187 | 29,680 | -0.05(-4.31%) |
Nov 14, 2018 | 1.310 | 1.310 | 1.178 | 1.240 | 71,550 | -0.09(-6.49%) |
Nov 13, 2018 | 1.406 | 1.406 | 1.326 | 1.326 | 48,350 | -0.06(-4.55%) |
Nov 12, 2018 | 1.412 | 1.424 | 1.389 | 1.389 | 47,600 | -0.02(-1.30%) |
Nov 09, 2018 | 1.390 | 1.407 | 1.370 | 1.407 | 87,500 | -0.01(-0.88%) |
Nov 08, 2018 | 1.429 | 1.475 | 1.347 | 1.420 | 81,900 | -0.10(-6.76%) |
Nov 07, 2018 | 1.530 | 1.530 | 1.519 | 1.523 | 5,100 | -0.01(-0.46%) |
Nov 06, 2018 | 1.596 | 1.596 | 1.520 | 1.530 | 22,150 | -0.07(-4.41%) |
Nov 05, 2018 | 1.419 | 1.610 | 1.419 | 1.601 | 71,181 | +0.19(+13.72%) |
Nov 02, 2018 | 1.475 | 1.475 | 1.403 | 1.407 | 13,000 | -0.07(-4.82%) |