Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8250 | 0.9220 | 0.7830 | 0.8946 | 124,207 | +0.10(+12.25%) |
Oct 30, 2017 | 0.7767 | 0.8309 | 0.7750 | 0.7970 | 72,550 | +0.02(+2.18%) |
Oct 27, 2017 | 0.7460 | 0.7800 | 0.7400 | 0.7800 | 47,869 | +0.05(+7.38%) |
Oct 26, 2017 | 0.7611 | 0.7960 | 0.7264 | 0.7264 | 88,696 | -0.02(-3.18%) |
Oct 25, 2017 | 0.7932 | 0.8150 | 0.7500 | 0.7502 | 39,211 | -0.04(-4.51%) |
Oct 24, 2017 | 0.8323 | 0.8500 | 0.7753 | 0.7857 | 352,130 | -0.05(-5.90%) |
Oct 23, 2017 | 0.8488 | 0.8500 | 0.8045 | 0.8350 | 48,733 | +0.00(+0.14%) |
Oct 20, 2017 | 0.8693 | 0.8693 | 0.7893 | 0.8338 | 47,921 | +0.03(+3.32%) |
Oct 19, 2017 | 0.9600 | 0.9600 | 0.7423 | 0.8070 | 140,582 | -0.05(-5.40%) |
Oct 18, 2017 | 0.9390 | 0.9390 | 0.8449 | 0.8531 | 58,943 | -0.08(-8.77%) |
Oct 17, 2017 | 0.9293 | 0.9700 | 0.9100 | 0.9351 | 100,729 | -0.07(-6.68%) |
Oct 16, 2017 | 0.9438 | 1.003 | 0.8972 | 1.002 | 125,507 | +0.09(+9.63%) |
Oct 13, 2017 | 0.9020 | 0.9526 | 0.8843 | 0.9140 | 56,212 | +0.01(+1.16%) |
Oct 12, 2017 | 0.8741 | 0.9050 | 0.8615 | 0.9035 | 64,653 | +0.03(+3.97%) |
Oct 11, 2017 | 0.8986 | 0.9000 | 0.8497 | 0.8690 | 49,740 | -0.04(-4.61%) |
Oct 10, 2017 | 0.9000 | 0.9110 | 0.8423 | 0.9110 | 65,133 | -0.08(-7.98%) |
Oct 09, 2017 | 0.8200 | 0.9900 | 0.8200 | 0.9900 | 174,515 | +0.17(+20.12%) |
Oct 06, 2017 | 0.8930 | 0.8930 | 0.8075 | 0.8242 | 92,373 | +0.02(+2.33%) |
Oct 05, 2017 | 0.8200 | 0.8400 | 0.8054 | 0.8054 | 107,172 | +0.00(+0.25%) |
Oct 04, 2017 | 0.8250 | 0.8400 | 0.8034 | 0.8034 | 30,111 | +0.00(+0.05%) |
Oct 03, 2017 | 0.8428 | 0.8428 | 0.7862 | 0.8030 | 68,647 | -0.01(-0.88%) |
Oct 02, 2017 | 0.7318 | 0.8181 | 0.7160 | 0.8101 | 201,071 | +0.08(+11.12%) |
Sep 29, 2017 | 0.7600 | 0.7600 | 0.7100 | 0.7290 | 128,496 | +0.01(+0.97%) |
Sep 28, 2017 | 0.7414 | 0.7540 | 0.7220 | 0.7220 | 12,881 | -0.00(-0.66%) |
Sep 27, 2017 | 0.7464 | 0.7990 | 0.7220 | 0.7268 | 86,016 | -0.02(-2.91%) |
Sep 26, 2017 | 0.7550 | 0.7750 | 0.7385 | 0.7486 | 49,217 | -0.01(-1.77%) |
Sep 25, 2017 | 0.8112 | 0.8200 | 0.7621 | 0.7621 | 48,795 | -0.03(-3.56%) |
Sep 22, 2017 | 0.8792 | 0.8792 | 0.7850 | 0.7902 | 55,281 | -0.03(-3.14%) |
Sep 21, 2017 | 0.9011 | 0.9011 | 0.8124 | 0.8158 | 30,741 | -0.09(-9.60%) |
Sep 20, 2017 | 0.9433 | 0.9572 | 0.8871 | 0.9024 | 111,593 | -0.01(-1.57%) |
Sep 19, 2017 | 0.8500 | 0.9413 | 0.8500 | 0.9168 | 73,324 | +0.09(+11.36%) |
Sep 18, 2017 | 0.8245 | 0.8500 | 0.8100 | 0.8233 | 86,423 | +0.01(+1.63%) |
Sep 15, 2017 | 0.8000 | 0.8401 | 0.7990 | 0.8101 | 32,368 | +0.09(+11.74%) |
Sep 14, 2017 | 0.7148 | 0.7370 | 0.7093 | 0.7250 | 50,052 | +0.03(+3.86%) |
Sep 13, 2017 | 0.7026 | 0.7073 | 0.6742 | 0.6981 | 16,018 | +0.05(+6.93%) |
Sep 12, 2017 | 0.6278 | 0.6528 | 0.6278 | 0.6528 | 2,522 | +0.02(+3.62%) |
Sep 11, 2017 | 0.6600 | 0.6609 | 0.6296 | 0.6300 | 8,024 | -0.04(-6.25%) |
Sep 08, 2017 | 0.6900 | 0.6900 | 0.6720 | 0.6720 | 9,895 | -0.01(-1.32%) |
Sep 07, 2017 | 0.6764 | 0.6810 | 0.6500 | 0.6810 | 20,546 | +0.01(+1.07%) |
Sep 06, 2017 | 0.6713 | 0.6988 | 0.6604 | 0.6738 | 45,855 | -0.00(-0.18%) |
Sep 05, 2017 | 0.6927 | 0.7100 | 0.6750 | 0.6750 | 8,989 | +0.02(+2.91%) |
Sep 01, 2017 | 0.6920 | 0.6559 | 0.6559 | 4,806 | -0.04(-5.22%) | |
Aug 31, 2017 | 0.6900 | 0.6920 | 0.6550 | 0.6920 | 66,410 | +0.02(+3.44%) |
Aug 30, 2017 | 0.6950 | 0.7200 | 0.6600 | 0.6690 | 9,844 | -0.04(-5.20%) |
Aug 29, 2017 | 0.7018 | 0.7144 | 0.6970 | 0.7057 | 31,340 | +0.01(+0.81%) |
Aug 28, 2017 | 0.7157 | 0.7157 | 0.6922 | 0.7000 | 10,042 | -0.02(-2.28%) |
Aug 25, 2017 | 0.7144 | 0.7240 | 0.7136 | 0.7163 | 6,300 | +0.02(+2.42%) |
Aug 24, 2017 | 0.7200 | 0.7200 | 0.6994 | 0.6994 | 7,144 | -0.02(-2.86%) |
Aug 23, 2017 | 0.7200 | 0.8000 | 0.7140 | 0.7200 | 16,636 | -0.01(-1.37%) |
Aug 22, 2017 | 0.7445 | 0.7450 | 0.6950 | 0.7300 | 21,440 | -0.01(-1.62%) |
Aug 21, 2017 | 0.7418 | 0.7900 | 0.7418 | 0.7420 | 10,683 | +0.01(+1.08%) |
Aug 18, 2017 | 0.7900 | 0.7900 | 0.7200 | 0.7341 | 42,587 | +0.00(+0.29%) |
Aug 17, 2017 | 0.7499 | 0.7499 | 0.7057 | 0.7320 | 17,540 | +0.03(+3.54%) |
Aug 16, 2017 | 0.7659 | 0.7659 | 0.7065 | 0.7070 | 34,275 | -0.07(-9.23%) |
Aug 15, 2017 | 0.7860 | 0.7860 | 0.7509 | 0.7789 | 6,960 | -0.00(-0.35%) |
Aug 14, 2017 | 0.7449 | 0.7816 | 0.7449 | 0.7816 | 6,500 | +0.03(+4.21%) |
Aug 11, 2017 | 0.7678 | 0.7800 | 0.7500 | 0.7500 | 5,600 | -0.02(-2.60%) |
Aug 10, 2017 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 65,400 | -0.02(-2.49%) |
Aug 09, 2017 | 0.8519 | 0.8519 | 0.7653 | 0.7897 | 10,475 | +0.01(+1.24%) |
Aug 08, 2017 | 0.8697 | 0.9000 | 0.7800 | 0.7800 | 30,855 | -0.12(-13.33%) |
Aug 07, 2017 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | 21,613 | +0.11(+14.65%) |
Aug 04, 2017 | 0.7850 | 0.7850 | 0.7000 | 0.7850 | 27,226 | +0.03(+3.62%) |
Aug 03, 2017 | 0.7844 | 0.7844 | 0.6955 | 0.7576 | 211,895 | -0.10(-11.97%) |
Aug 02, 2017 | 0.9253 | 0.9351 | 0.8606 | 0.8606 | 70,447 | +0.02(+2.14%) |