Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8400 | 0.8499 | 0.8307 | 0.8491 | 45,308 | +0.01(+0.68%) |
Oct 30, 2017 | 0.8542 | 0.8542 | 0.8127 | 0.8434 | 28,211 | -0.02(-1.82%) |
Oct 27, 2017 | 0.8458 | 0.8590 | 0.8100 | 0.8590 | 71,416 | +0.01(+1.05%) |
Oct 26, 2017 | 0.8426 | 0.8900 | 0.8426 | 0.8501 | 26,221 | +0.00(+0.01%) |
Oct 25, 2017 | 0.8799 | 0.8799 | 0.8483 | 0.8500 | 6,532 | +0.00(+0.00%) |
Oct 24, 2017 | 0.8511 | 0.8899 | 0.8420 | 0.8500 | 32,383 | -0.02(-2.30%) |
Oct 23, 2017 | 0.8897 | 0.8900 | 0.8410 | 0.8700 | 5,665 | -0.02(-2.14%) |
Oct 20, 2017 | 0.8500 | 0.8890 | 0.8500 | 0.8890 | 5,879 | +0.03(+3.36%) |
Oct 19, 2017 | 0.8402 | 0.8750 | 0.8402 | 0.8601 | 6,603 | -0.01(-1.70%) |
Oct 18, 2017 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 4,500 | +0.03(+2.94%) |
Oct 17, 2017 | 0.8700 | 0.8800 | 0.8411 | 0.8500 | 24,892 | -0.02(-2.30%) |
Oct 16, 2017 | 0.8699 | 0.8800 | 0.8401 | 0.8700 | 29,112 | +0.00(+0.01%) |
Oct 13, 2017 | 0.8774 | 0.8774 | 0.8503 | 0.8699 | 13,395 | +0.01(+0.76%) |
Oct 12, 2017 | 0.8900 | 0.8900 | 0.8633 | 0.8633 | 1,121 | -0.03(-3.00%) |
Oct 11, 2017 | 0.8701 | 0.8900 | 0.8700 | 0.8900 | 1,479 | +0.02(+2.09%) |
Oct 10, 2017 | 0.8750 | 0.9000 | 0.8718 | 0.8718 | 6,222 | +0.00(+0.21%) |
Oct 09, 2017 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 31,187 | -0.03(-3.32%) |
Oct 06, 2017 | 0.8700 | 0.8999 | 0.8501 | 0.8999 | 3,607 | +0.02(+2.26%) |
Oct 05, 2017 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 18,222 | +0.02(+2.33%) |
Oct 04, 2017 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 18,142 | +0.00(+0.00%) |
Oct 03, 2017 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 17,820 | -0.03(-2.82%) |
Oct 02, 2017 | 0.8701 | 0.9000 | 0.8701 | 0.8850 | 2,168 | +0.02(+1.72%) |
Sep 29, 2017 | 0.8661 | 0.8800 | 0.8661 | 0.8700 | 1,053 | -0.01(-1.14%) |
Sep 28, 2017 | 0.8800 | 0.8801 | 0.8800 | 0.8800 | 3,345 | +0.00(+0.00%) |
Sep 27, 2017 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 12,256 | +0.02(+2.10%) |
Sep 26, 2017 | 0.8900 | 0.8900 | 0.8619 | 0.8619 | 5,976 | -0.01(-0.93%) |
Sep 25, 2017 | 0.8801 | 0.9000 | 0.8600 | 0.8700 | 18,040 | -0.04(-4.23%) |
Sep 22, 2017 | 0.8599 | 0.9084 | 0.8500 | 0.9084 | 14,065 | +0.05(+5.63%) |
Sep 21, 2017 | 0.8500 | 0.9000 | 0.8499 | 0.8600 | 46,338 | -0.01(-1.15%) |
Sep 20, 2017 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 22,591 | -0.02(-2.25%) |
Sep 19, 2017 | 0.8836 | 0.9100 | 0.8836 | 0.8900 | 10,878 | -0.02(-2.20%) |
Sep 18, 2017 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 30,763 | +0.05(+5.81%) |
Sep 15, 2017 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 14,106 | -0.02(-2.27%) |
Sep 14, 2017 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 48,716 | -0.01(-0.56%) |
Sep 13, 2017 | 0.8850 | 0.8850 | 0.8700 | 0.8850 | 13,378 | -0.02(-1.67%) |
Sep 12, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | 33,975 | +0.00(+0.00%) |
Sep 11, 2017 | 0.8556 | 0.9000 | 0.8556 | 0.9000 | 30,877 | +0.00(+0.00%) |
Sep 08, 2017 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 21,882 | -0.01(-1.10%) |
Sep 07, 2017 | 0.9197 | 0.9197 | 0.8601 | 0.9100 | 6,950 | +0.00(+0.00%) |
Sep 06, 2017 | 0.8400 | 0.9200 | 0.8400 | 0.9100 | 40,019 | +0.00(+0.00%) |
Sep 05, 2017 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 2,971 | +0.02(+2.25%) |
Sep 01, 2017 | 0.8801 | 0.9001 | 0.8800 | 0.8900 | 61,446 | +0.00(+0.00%) |
Aug 31, 2017 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 5,245 | -0.01(-1.11%) |
Aug 30, 2017 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 34,562 | +0.00(+0.00%) |
Aug 29, 2017 | 0.9000 | 0.9070 | 0.9000 | 0.9000 | 28,346 | +0.00(+0.00%) |
Aug 28, 2017 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 6,031 | -0.01(-1.10%) |
Aug 25, 2017 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 25,377 | +0.02(+2.25%) |
Aug 24, 2017 | 0.8951 | 0.9060 | 0.8500 | 0.8900 | 29,497 | +0.00(+0.00%) |
Aug 23, 2017 | 0.9001 | 0.9100 | 0.8900 | 0.8900 | 1,457 | -0.02(-2.20%) |
Aug 22, 2017 | 0.8910 | 0.9100 | 0.8898 | 0.9100 | 21,633 | +0.02(+2.16%) |
Aug 21, 2017 | 0.8951 | 0.9027 | 0.8908 | 0.8908 | 4,979 | +0.00(+0.11%) |
Aug 18, 2017 | 0.8880 | 0.8900 | 0.8880 | 0.8898 | 5,579 | -0.01(-0.66%) |
Aug 17, 2017 | 0.8800 | 0.9000 | 0.8800 | 0.8957 | 6,447 | +0.02(+1.78%) |
Aug 16, 2017 | 0.9173 | 0.9199 | 0.8800 | 0.8800 | 8,739 | -0.02(-2.21%) |
Aug 15, 2017 | 0.9000 | 0.9000 | 0.8701 | 0.8999 | 27,174 | -0.02(-2.20%) |
Aug 14, 2017 | 0.9110 | 0.9900 | 0.8953 | 0.9201 | 63,211 | +0.06(+6.99%) |
Aug 11, 2017 | 0.8800 | 0.9090 | 0.8600 | 0.8600 | 12,904 | -0.02(-2.27%) |
Aug 10, 2017 | 0.8926 | 0.9900 | 0.8800 | 0.8800 | 119,242 | -0.00(-0.11%) |
Aug 09, 2017 | 0.8999 | 0.9017 | 0.8810 | 0.8810 | 40,874 | +0.00(+0.00%) |
Aug 08, 2017 | 0.8935 | 0.9301 | 0.8810 | 0.8810 | 38,891 | -0.02(-2.54%) |
Aug 07, 2017 | 0.9000 | 0.9630 | 0.9000 | 0.9040 | 27,278 | -0.07(-6.79%) |
Aug 04, 2017 | 0.8690 | 0.9699 | 0.8645 | 0.9699 | 137,526 | +0.13(+15.46%) |
Aug 03, 2017 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 22,836 | +0.01(+1.20%) |
Aug 02, 2017 | 0.8559 | 0.8600 | 0.8300 | 0.8300 | 12,884 | -0.01(-1.19%) |