Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8400 | 0.8749 | 0.7700 | 0.8300 | 434,055 | -0.05(-5.55%) |
Oct 30, 2017 | 0.9010 | 0.9879 | 0.7801 | 0.8788 | 3,685,293 | +0.20(+29.24%) |
Oct 27, 2017 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 24,729 | -0.03(-4.10%) |
Oct 26, 2017 | 0.7000 | 0.7225 | 0.6800 | 0.7091 | 23,986 | +0.03(+3.97%) |
Oct 25, 2017 | 0.7200 | 0.7200 | 0.6500 | 0.6820 | 75,223 | -0.02(-2.57%) |
Oct 24, 2017 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 88,212 | -0.04(-5.80%) |
Oct 23, 2017 | 0.7500 | 0.7500 | 0.7431 | 0.7431 | 67,159 | -0.03(-3.49%) |
Oct 20, 2017 | 0.7651 | 0.7800 | 0.6700 | 0.7700 | 65,859 | +0.00(+0.00%) |
Oct 19, 2017 | 0.7800 | 0.7999 | 0.7700 | 0.7700 | 15,044 | -0.03(-3.71%) |
Oct 18, 2017 | 0.7800 | 0.7999 | 0.7700 | 0.7997 | 8,854 | -0.00(-0.04%) |
Oct 17, 2017 | 0.7754 | 0.8040 | 0.7700 | 0.8000 | 23,008 | +0.00(+0.09%) |
Oct 16, 2017 | 0.8101 | 0.8101 | 0.7501 | 0.7993 | 73,656 | -0.01(-0.71%) |
Oct 13, 2017 | 0.8510 | 0.8510 | 0.8000 | 0.8050 | 79,782 | -0.04(-5.29%) |
Oct 12, 2017 | 0.8600 | 0.8612 | 0.8300 | 0.8500 | 29,517 | -0.00(-0.19%) |
Oct 11, 2017 | 0.8400 | 0.8650 | 0.8100 | 0.8516 | 150,008 | +0.02(+1.99%) |
Oct 10, 2017 | 0.8200 | 0.8494 | 0.8100 | 0.8350 | 46,215 | +0.02(+3.09%) |
Oct 09, 2017 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 109,339 | +0.02(+1.89%) |
Oct 06, 2017 | 0.8300 | 0.8300 | 0.7800 | 0.7950 | 86,625 | -0.03(-3.23%) |
Oct 05, 2017 | 0.8150 | 0.8400 | 0.7500 | 0.8215 | 75,839 | -0.02(-2.20%) |
Oct 04, 2017 | 0.8751 | 0.9800 | 0.8150 | 0.8400 | 920,565 | -0.04(-4.01%) |
Oct 03, 2017 | 0.8842 | 0.8843 | 0.8750 | 0.8751 | 31,846 | -0.00(-0.32%) |
Oct 02, 2017 | 0.9200 | 0.9201 | 0.8750 | 0.8779 | 79,701 | -0.01(-1.33%) |
Sep 29, 2017 | 0.8800 | 0.9000 | 0.8800 | 0.8897 | 49,486 | -0.01(-1.07%) |
Sep 28, 2017 | 0.8953 | 0.9068 | 0.8800 | 0.8993 | 24,236 | -0.01(-1.18%) |
Sep 27, 2017 | 0.9100 | 0.9201 | 0.8950 | 0.9100 | 42,214 | -0.00(-0.28%) |
Sep 26, 2017 | 0.8840 | 0.9849 | 0.8700 | 0.9126 | 257,926 | +0.03(+3.24%) |
Sep 25, 2017 | 0.8900 | 0.9148 | 0.8840 | 0.8840 | 9,913 | -0.03(-2.80%) |
Sep 22, 2017 | 0.9100 | 0.9199 | 0.8750 | 0.9095 | 12,824 | +0.00(+0.50%) |
Sep 21, 2017 | 0.8859 | 0.9100 | 0.8510 | 0.9050 | 41,530 | +0.00(+0.35%) |
Sep 20, 2017 | 0.9000 | 0.9300 | 0.8790 | 0.9018 | 48,453 | -0.02(-1.98%) |
Sep 19, 2017 | 0.9000 | 0.9349 | 0.8901 | 0.9200 | 66,353 | -0.01(-1.56%) |
Sep 18, 2017 | 0.9450 | 0.9450 | 0.8600 | 0.9346 | 124,944 | +0.03(+3.84%) |
Sep 15, 2017 | 0.8900 | 1.000 | 0.8900 | 0.9000 | 198,467 | -0.05(-5.26%) |
Sep 14, 2017 | 0.8924 | 0.9700 | 0.8710 | 0.9500 | 380,232 | +0.07(+7.98%) |
Sep 13, 2017 | 0.8925 | 0.8925 | 0.8202 | 0.8798 | 38,935 | +0.03(+3.51%) |
Sep 12, 2017 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 78,348 | -0.02(-2.30%) |
Sep 11, 2017 | 0.8400 | 0.8800 | 0.8001 | 0.8700 | 107,416 | +0.08(+9.59%) |
Sep 08, 2017 | 0.7939 | 0.8050 | 0.7600 | 0.7939 | 43,118 | +0.01(+1.13%) |
Sep 07, 2017 | 0.8500 | 0.8500 | 0.7800 | 0.7850 | 20,760 | -0.02(-1.89%) |
Sep 06, 2017 | 0.7600 | 0.8067 | 0.7600 | 0.8001 | 9,374 | +0.00(+0.28%) |
Sep 05, 2017 | 0.8500 | 0.8500 | 0.7330 | 0.7979 | 52,403 | -0.03(-3.87%) |
Sep 01, 2017 | 0.8300 | 0.8300 | 0.8000 | 0.8300 | 12,509 | +0.03(+3.36%) |
Aug 31, 2017 | 0.8099 | 0.8400 | 0.8030 | 0.8030 | 31,603 | -0.01(-0.85%) |
Aug 30, 2017 | 0.8055 | 0.8151 | 0.8006 | 0.8099 | 14,010 | -0.00(-0.01%) |
Aug 29, 2017 | 0.8000 | 0.8678 | 0.8000 | 0.8100 | 43,058 | +0.03(+3.85%) |
Aug 28, 2017 | 0.7700 | 0.7899 | 0.7700 | 0.7800 | 11,451 | -0.01(-1.25%) |
Aug 25, 2017 | 0.7811 | 0.7616 | 0.7899 | 10,602 | +0.01(+1.13%) | |
Aug 24, 2017 | 0.7899 | 0.7899 | 0.7500 | 0.7811 | 17,545 | -0.01(-1.11%) |
Aug 23, 2017 | 0.7500 | 0.7899 | 0.7500 | 0.7899 | 43,283 | +0.03(+3.93%) |
Aug 22, 2017 | 0.7500 | 0.7980 | 0.7400 | 0.7600 | 66,779 | -0.03(-3.80%) |
Aug 21, 2017 | 0.7310 | 0.8000 | 0.7310 | 0.7900 | 51,746 | -0.03(-4.24%) |
Aug 18, 2017 | 0.8002 | 0.8250 | 0.8000 | 0.8250 | 19,706 | +0.01(+0.61%) |
Aug 17, 2017 | 0.8499 | 0.8499 | 0.7819 | 0.8200 | 53,586 | +0.00(+0.00%) |
Aug 16, 2017 | 0.8200 | 0.8805 | 0.7001 | 0.8200 | 97,344 | -0.10(-10.60%) |
Aug 15, 2017 | 0.9000 | 0.9243 | 0.8550 | 0.9172 | 87,500 | -0.00(-0.30%) |
Aug 14, 2017 | 0.9200 | 0.9200 | 0.8400 | 0.9200 | 67,009 | +0.05(+5.18%) |
Aug 11, 2017 | 0.9100 | 0.9100 | 0.8001 | 0.8747 | 55,278 | -0.05(-4.92%) |
Aug 10, 2017 | 0.9300 | 0.9300 | 0.8700 | 0.9200 | 157,290 | +0.01(+1.10%) |
Aug 09, 2017 | 0.8500 | 0.9400 | 0.8500 | 0.9100 | 516,953 | +0.08(+9.68%) |
Aug 08, 2017 | 0.8300 | 0.8400 | 0.7500 | 0.8297 | 156,438 | -0.01(-1.11%) |
Aug 07, 2017 | 0.8600 | 0.9100 | 0.7732 | 0.8390 | 278,845 | +0.01(+0.94%) |
Aug 04, 2017 | 0.9997 | 1.000 | 0.7724 | 0.8312 | 758,834 | -0.16(-15.73%) |
Aug 03, 2017 | 1.050 | 1.350 | 0.9800 | 0.9864 | 6,115,042 | +0.13(+14.70%) |
Aug 02, 2017 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 606 | -0.02(-2.24%) |