Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.5887 | 0.5887 | 0.5610 | 0.5691 | 69,590 | -0.01(-2.01%) |
Oct 30, 2017 | 0.5675 | 0.5886 | 0.5650 | 0.5808 | 130,354 | +0.01(+2.25%) |
Oct 27, 2017 | 0.5699 | 0.5900 | 0.5650 | 0.5680 | 80,439 | -0.02(-3.40%) |
Oct 26, 2017 | 0.5650 | 0.5900 | 0.5650 | 0.5880 | 29,851 | +0.02(+4.07%) |
Oct 25, 2017 | 0.5800 | 0.5998 | 0.5600 | 0.5650 | 408,861 | -0.02(-2.59%) |
Oct 24, 2017 | 0.6100 | 0.6300 | 0.5700 | 0.5800 | 332,294 | -0.06(-9.38%) |
Oct 23, 2017 | 0.6425 | 0.6425 | 0.6000 | 0.6400 | 214,396 | +0.00(+0.00%) |
Oct 20, 2017 | 0.6499 | 0.6500 | 0.6200 | 0.6400 | 97,378 | -0.01(-1.54%) |
Oct 19, 2017 | 0.6499 | 0.6750 | 0.6110 | 0.6500 | 250,873 | +0.00(+0.00%) |
Oct 18, 2017 | 0.6500 | 0.6500 | 0.6101 | 0.6500 | 111,016 | +0.00(+0.70%) |
Oct 17, 2017 | 0.6350 | 0.6500 | 0.5900 | 0.6455 | 117,603 | +0.02(+2.45%) |
Oct 16, 2017 | 0.6391 | 0.6500 | 0.6088 | 0.6300 | 265,345 | -0.02(-3.08%) |
Oct 13, 2017 | 0.6550 | 0.6750 | 0.6300 | 0.6500 | 283,844 | +0.00(+0.00%) |
Oct 12, 2017 | 0.6500 | 0.6670 | 0.6200 | 0.6500 | 147,667 | +0.00(+0.00%) |
Oct 11, 2017 | 0.6550 | 0.6800 | 0.6125 | 0.6500 | 225,182 | -0.02(-3.42%) |
Oct 10, 2017 | 0.6771 | 0.6960 | 0.6650 | 0.6730 | 134,574 | -0.00(-0.37%) |
Oct 09, 2017 | 0.6970 | 0.7000 | 0.6746 | 0.6755 | 118,233 | -0.02(-3.10%) |
Oct 06, 2017 | 0.6975 | 0.7040 | 0.6550 | 0.6971 | 375,257 | +0.02(+2.56%) |
Oct 05, 2017 | 0.6495 | 0.6900 | 0.6420 | 0.6797 | 509,863 | +0.08(+14.23%) |
Oct 04, 2017 | 0.5972 | 0.6099 | 0.5850 | 0.5950 | 100,645 | +0.01(+2.23%) |
Oct 03, 2017 | 0.5800 | 0.6100 | 0.5800 | 0.5820 | 81,948 | -0.02(-2.84%) |
Oct 02, 2017 | 0.6000 | 0.6200 | 0.5602 | 0.5990 | 111,089 | -0.01(-0.91%) |
Sep 29, 2017 | 0.6000 | 0.6100 | 0.6000 | 0.6045 | 20,788 | +0.00(+0.75%) |
Sep 28, 2017 | 0.5800 | 0.6400 | 0.5800 | 0.6000 | 42,748 | +0.00(+0.00%) |
Sep 27, 2017 | 0.6000 | 0.6297 | 0.5800 | 0.6000 | 18,904 | -0.00(-0.33%) |
Sep 26, 2017 | 0.6210 | 0.6400 | 0.5750 | 0.6020 | 155,552 | -0.02(-2.90%) |
Sep 25, 2017 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 132,096 | -0.02(-3.13%) |
Sep 22, 2017 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 40,600 | -0.01(-1.39%) |
Sep 21, 2017 | 0.6300 | 0.6500 | 0.6250 | 0.6490 | 87,808 | +0.02(+3.02%) |
Sep 20, 2017 | 0.6351 | 0.6351 | 0.6150 | 0.6300 | 23,998 | -0.01(-1.56%) |
Sep 19, 2017 | 0.6410 | 0.6500 | 0.6050 | 0.6400 | 32,806 | -0.00(-0.74%) |
Sep 18, 2017 | 0.6500 | 0.6500 | 0.6400 | 0.6448 | 43,769 | -0.00(-0.04%) |
Sep 15, 2017 | 0.5998 | 0.6700 | 0.5800 | 0.6451 | 86,420 | +0.05(+7.51%) |
Sep 14, 2017 | 0.6600 | 0.6800 | 0.5700 | 0.6000 | 393,274 | -0.06(-9.09%) |
Sep 13, 2017 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 110,705 | -0.02(-2.73%) |
Sep 12, 2017 | 0.6790 | 0.6800 | 0.6700 | 0.6785 | 42,200 | +0.01(+1.27%) |
Sep 11, 2017 | 0.6695 | 0.7000 | 0.6600 | 0.6700 | 99,249 | +0.01(+1.52%) |
Sep 08, 2017 | 0.6970 | 0.7000 | 0.6600 | 0.6600 | 114,647 | -0.04(-5.44%) |
Sep 07, 2017 | 0.6800 | 0.6980 | 0.6800 | 0.6980 | 114,417 | +0.02(+3.11%) |
Sep 06, 2017 | 0.6600 | 0.6800 | 0.6600 | 0.6769 | 146,173 | +0.01(+0.91%) |
Sep 05, 2017 | 0.6600 | 0.6800 | 0.6500 | 0.6708 | 42,573 | -0.01(-1.34%) |
Sep 01, 2017 | 0.6850 | 0.6850 | 0.6351 | 0.6799 | 75,509 | -0.00(-0.44%) |
Aug 31, 2017 | 0.6590 | 0.6897 | 0.6580 | 0.6829 | 10,650 | +0.00(+0.43%) |
Aug 30, 2017 | 0.7000 | 0.7000 | 0.6401 | 0.6800 | 23,846 | -0.01(-1.45%) |
Aug 29, 2017 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 159,605 | -0.01(-1.43%) |
Aug 28, 2017 | 0.6799 | 0.7000 | 0.6600 | 0.7000 | 128,719 | +0.02(+2.96%) |
Aug 25, 2017 | 0.6750 | 0.6800 | 0.6600 | 0.6799 | 54,288 | +0.00(+0.73%) |
Aug 24, 2017 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 86,880 | -0.02(-2.31%) |
Aug 23, 2017 | 0.6870 | 0.6999 | 0.6800 | 0.6910 | 18,560 | +0.01(+1.62%) |
Aug 22, 2017 | 0.6940 | 0.7000 | 0.6650 | 0.6800 | 79,715 | -0.01(-1.68%) |
Aug 21, 2017 | 0.6650 | 0.7000 | 0.6650 | 0.6916 | 94,199 | +0.00(+0.23%) |
Aug 18, 2017 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 31,417 | +0.02(+3.76%) |
Aug 17, 2017 | 0.7000 | 0.7000 | 0.6400 | 0.6650 | 99,069 | -0.01(-2.13%) |
Aug 16, 2017 | 0.7000 | 0.7000 | 0.6100 | 0.6795 | 158,505 | -0.03(-3.62%) |
Aug 15, 2017 | 0.7150 | 0.7200 | 0.6900 | 0.7050 | 54,455 | -0.01(-1.39%) |
Aug 14, 2017 | 0.6900 | 0.7200 | 0.6900 | 0.7149 | 51,434 | +0.02(+3.62%) |
Aug 11, 2017 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 52,697 | -0.03(-4.17%) |
Aug 10, 2017 | 0.7100 | 0.7250 | 0.7100 | 0.7200 | 207,115 | +0.00(+0.45%) |
Aug 09, 2017 | 0.7150 | 0.7350 | 0.6900 | 0.7167 | 114,482 | +0.01(+0.95%) |
Aug 08, 2017 | 0.7000 | 0.7150 | 0.6600 | 0.7100 | 96,213 | +0.00(+0.00%) |
Aug 07, 2017 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 74,795 | -0.01(-0.70%) |
Aug 04, 2017 | 0.7250 | 0.7300 | 0.7000 | 0.7150 | 74,303 | +0.02(+2.14%) |
Aug 03, 2017 | 0.7300 | 0.7300 | 0.6990 | 0.7000 | 47,149 | -0.03(-4.11%) |
Aug 02, 2017 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 42,195 | +0.03(+4.29%) |