Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 14,756,136 | +0.01(+1.56%) |
Jan 30, 2019 | 0.6700 | 0.6700 | 0.6100 | 0.6400 | 18,612,412 | +0.01(+1.59%) |
Jan 29, 2019 | 0.6800 | 0.7000 | 0.6200 | 0.6300 | 22,829,152 | -0.02(-3.08%) |
Jan 28, 2019 | 0.5900 | 0.6700 | 0.5830 | 0.6500 | 30,842,622 | +0.05(+8.70%) |
Jan 25, 2019 | 0.5450 | 0.6080 | 0.5350 | 0.5980 | 34,135,700 | +0.06(+11.78%) |
Jan 24, 2019 | 0.5050 | 0.5400 | 0.5050 | 0.5350 | 15,460,189 | +0.04(+7.00%) |
Jan 23, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 9,021,580 | -0.01(-1.96%) |
Jan 22, 2019 | 0.5650 | 0.5680 | 0.5014 | 0.5100 | 24,722,796 | -0.06(-10.53%) |
Jan 18, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5700 | 19,215,000 | +0.05(+9.01%) |
Jan 17, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5229 | 17,495,284 | +0.01(+2.53%) |
Jan 16, 2019 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 14,424,052 | -0.01(-1.79%) |
Jan 15, 2019 | 0.5500 | 0.5500 | 0.5051 | 0.5193 | 23,818,334 | -0.02(-4.45%) |
Jan 14, 2019 | 0.5340 | 0.5749 | 0.5107 | 0.5435 | 26,986,328 | +0.00(+0.65%) |
Jan 11, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 20,065,100 | -0.01(-1.42%) |
Jan 10, 2019 | 0.5400 | 0.5550 | 0.4999 | 0.5478 | 31,957,512 | -0.00(-0.58%) |
Jan 09, 2019 | 0.5000 | 0.5700 | 0.4654 | 0.5510 | 51,247,428 | +0.06(+12.79%) |
Jan 08, 2019 | 0.5465 | 0.5500 | 0.4671 | 0.4885 | 33,122,752 | -0.04(-7.04%) |
Jan 07, 2019 | 0.4900 | 0.5350 | 0.4780 | 0.5255 | 44,523,784 | +0.05(+10.63%) |
Jan 04, 2019 | 0.4050 | 0.5200 | 0.4050 | 0.4750 | 47,776,500 | +0.08(+21.79%) |
Jan 03, 2019 | 0.3800 | 0.4400 | 0.3200 | 0.3900 | 39,395,604 | -0.02(-4.85%) |
Jan 02, 2019 | 0.5310 | 0.5446 | 0.3800 | 0.4099 | 59,329,064 | -0.15(-26.80%) |
Dec 31, 2018 | 0.4200 | 0.5900 | 0.3900 | 0.5600 | 76,804,400 | +0.16(+38.96%) |
Dec 28, 2018 | 0.3100 | 0.4480 | 0.3050 | 0.4030 | 57,492,300 | +0.08(+25.94%) |
Dec 27, 2018 | 0.2700 | 0.3400 | 0.2600 | 0.3200 | 43,534,756 | +0.07(+28.00%) |
Dec 26, 2018 | 0.2400 | 0.2700 | 0.2200 | 0.2500 | 34,761,396 | +0.01(+4.60%) |
Dec 24, 2018 | 0.2700 | 0.2850 | 0.2390 | 0.2390 | 14,778,700 | -0.03(-11.48%) |
Dec 21, 2018 | 0.2700 | 0.2800 | 0.2400 | 0.2700 | 72,479,504 | +0.02(+8.00%) |
Dec 20, 2018 | 0.3517 | 0.3621 | 0.2500 | 0.2500 | 62,899,124 | -0.12(-31.75%) |
Dec 19, 2018 | 0.3736 | 0.4066 | 0.3501 | 0.3663 | 34,240,520 | -0.02(-6.08%) |
Dec 18, 2018 | 0.3900 | 0.4300 | 0.3600 | 0.3900 | 34,194,104 | +0.01(+2.63%) |
Dec 17, 2018 | 0.4200 | 0.4484 | 0.3800 | 0.3800 | 28,935,896 | -0.05(-11.63%) |
Dec 14, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 22,089,500 | -0.04(-7.75%) |
Dec 13, 2018 | 0.4399 | 0.4680 | 0.4196 | 0.4661 | 30,049,736 | +0.01(+2.15%) |
Dec 12, 2018 | 0.4380 | 0.4807 | 0.4151 | 0.4563 | 30,604,296 | +0.01(+1.40%) |
Dec 11, 2018 | 0.4600 | 0.5100 | 0.4300 | 0.4500 | 50,609,888 | -0.01(-2.28%) |
Dec 10, 2018 | 0.5000 | 0.5129 | 0.4511 | 0.4605 | 35,016,900 | -0.06(-11.44%) |
Dec 07, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5200 | 34,303,500 | -0.01(-1.89%) |
Dec 06, 2018 | 0.5292 | 0.5410 | 0.5006 | 0.5300 | 31,784,722 | -0.02(-3.64%) |
Dec 04, 2018 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | 26,889,500 | -0.04(-6.78%) |
Dec 03, 2018 | 0.5900 | 0.6200 | 0.5600 | 0.5900 | 35,559,808 | +0.02(+3.51%) |
Nov 30, 2018 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 95,662,304 | -0.04(-7.12%) |
Nov 29, 2018 | 0.6249 | 0.6300 | 0.5811 | 0.6137 | 21,534,060 | -0.02(-3.63%) |
Nov 28, 2018 | 0.6500 | 0.6605 | 0.6020 | 0.6368 | 23,345,552 | -0.01(-1.13%) |
Nov 27, 2018 | 0.6600 | 0.6600 | 0.6311 | 0.6441 | 17,249,556 | -0.02(-2.50%) |
Nov 26, 2018 | 0.6605 | 0.6799 | 0.6410 | 0.6606 | 16,042,612 | +0.01(+1.63%) |
Nov 23, 2018 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 8,705,300 | -0.03(-4.41%) |
Nov 21, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.03(+4.62%) | |
Nov 20, 2018 | 0.7700 | 0.7700 | 0.6400 | 0.6500 | 34,075,884 | -0.12(-15.58%) |
Nov 19, 2018 | 0.7800 | 0.8100 | 0.7500 | 0.7700 | 25,612,330 | -0.01(-1.28%) |
Nov 16, 2018 | 0.8500 | 0.8700 | 0.7700 | 0.7800 | 34,136,300 | -0.06(-7.14%) |
Nov 15, 2018 | 0.8300 | 0.8800 | 0.8100 | 0.8400 | 26,811,092 | -0.01(-1.18%) |
Nov 14, 2018 | 1.020 | 1.020 | 0.8000 | 0.8500 | 43,616,760 | -0.12(-12.37%) |
Nov 13, 2018 | 1.130 | 1.130 | 0.9700 | 0.9700 | 25,223,462 | -0.05(-4.90%) |
Nov 12, 2018 | 1.140 | 1.160 | 1.010 | 1.020 | 29,587,176 | -0.11(-9.73%) |
Nov 09, 2018 | 1.150 | 1.240 | 1.090 | 1.130 | 43,058,100 | -0.08(-6.61%) |
Nov 08, 2018 | 1.320 | 1.320 | 1.180 | 1.210 | 17,776,130 | -0.11(-8.33%) |
Nov 07, 2018 | 1.350 | 1.400 | 1.250 | 1.320 | 12,629,640 | +0.00(+0.00%) |
Nov 06, 2018 | 1.290 | 1.360 | 1.270 | 1.320 | 19,111,740 | +0.05(+3.94%) |
Nov 05, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 18,508,498 | +0.03(+2.42%) |
Nov 02, 2018 | 1.330 | 1.350 | 1.200 | 1.240 | 22,629,500 | -0.10(-7.46%) |