Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.7000 | 0.7272 | 0.6922 | 0.7181 | 217,231 | +0.03(+3.95%) |
Oct 30, 2017 | 0.6554 | 0.7091 | 0.6554 | 0.6909 | 306,848 | +0.02(+2.76%) |
Oct 27, 2017 | 0.6713 | 0.6818 | 0.6461 | 0.6723 | 442,946 | +0.01(+1.18%) |
Oct 26, 2017 | 0.6491 | 0.6727 | 0.6299 | 0.6645 | 220,143 | +0.00(+0.14%) |
Oct 25, 2017 | 0.6455 | 0.6636 | 0.6409 | 0.6636 | 183,748 | +0.01(+2.10%) |
Oct 24, 2017 | 0.6506 | 0.6575 | 0.6365 | 0.6500 | 226,595 | -0.00(-0.33%) |
Oct 23, 2017 | 0.6727 | 0.6727 | 0.6418 | 0.6521 | 77,081 | -0.02(-2.92%) |
Oct 20, 2017 | 0.6650 | 0.6900 | 0.6454 | 0.6718 | 163,608 | +0.01(+1.03%) |
Oct 19, 2017 | 0.6545 | 0.6909 | 0.6200 | 0.6650 | 283,385 | +0.01(+1.60%) |
Oct 18, 2017 | 0.6745 | 0.6946 | 0.6545 | 0.6545 | 311,196 | -0.02(-2.83%) |
Oct 17, 2017 | 0.7081 | 0.7081 | 0.6730 | 0.6736 | 97,774 | -0.04(-5.07%) |
Oct 16, 2017 | 0.6827 | 0.7103 | 0.6736 | 0.7096 | 183,375 | +0.01(+1.40%) |
Oct 13, 2017 | 0.6818 | 0.7000 | 0.6654 | 0.6998 | 164,195 | +0.03(+5.16%) |
Oct 12, 2017 | 0.6736 | 0.6818 | 0.6618 | 0.6654 | 140,581 | -0.01(-1.21%) |
Oct 11, 2017 | 0.6781 | 0.7136 | 0.6636 | 0.6736 | 249,779 | -0.00(-0.67%) |
Oct 10, 2017 | 0.6500 | 0.7100 | 0.6500 | 0.6781 | 214,944 | +0.01(+1.33%) |
Oct 09, 2017 | 0.6930 | 0.6930 | 0.6518 | 0.6692 | 202,087 | -0.03(-4.39%) |
Oct 06, 2017 | 0.6727 | 0.7000 | 0.6454 | 0.7000 | 155,589 | +0.04(+5.48%) |
Oct 05, 2017 | 0.6636 | 0.6972 | 0.6636 | 0.6636 | 111,343 | -0.02(-2.67%) |
Oct 04, 2017 | 0.7000 | 0.7272 | 0.6636 | 0.6818 | 142,585 | -0.04(-5.06%) |
Oct 03, 2017 | 0.7181 | 0.7454 | 0.7181 | 0.7181 | 105,229 | -0.00(-0.58%) |
Oct 02, 2017 | 0.7241 | 0.7500 | 0.7223 | 0.7223 | 180,085 | -0.02(-3.10%) |
Sep 29, 2017 | 0.7239 | 0.7590 | 0.7099 | 0.7454 | 304,746 | +0.02(+2.89%) |
Sep 28, 2017 | 0.7500 | 0.7543 | 0.7100 | 0.7245 | 264,873 | -0.02(-2.69%) |
Sep 27, 2017 | 0.7272 | 0.7636 | 0.7182 | 0.7445 | 151,999 | +0.04(+5.00%) |
Sep 26, 2017 | 0.7272 | 0.7620 | 0.6909 | 0.7091 | 163,347 | -0.01(-1.27%) |
Sep 25, 2017 | 0.7000 | 0.7363 | 0.6909 | 0.7181 | 256,920 | +0.01(+1.58%) |
Sep 22, 2017 | 0.6718 | 0.7070 | 0.6545 | 0.7070 | 194,306 | +0.05(+7.27%) |
Sep 21, 2017 | 0.6727 | 0.6909 | 0.6500 | 0.6591 | 45,889 | -0.03(-4.60%) |
Sep 20, 2017 | 0.6818 | 0.6995 | 0.6727 | 0.6909 | 111,043 | +0.01(+1.47%) |
Sep 19, 2017 | 0.6591 | 0.6818 | 0.6472 | 0.6809 | 367,008 | +0.03(+5.40%) |
Sep 18, 2017 | 0.6418 | 0.6623 | 0.6363 | 0.6460 | 166,641 | +0.03(+4.56%) |
Sep 15, 2017 | 0.6545 | 0.6727 | 0.6178 | 0.6178 | 214,476 | -0.04(-5.61%) |
Sep 14, 2017 | 0.6806 | 0.6818 | 0.6545 | 0.6545 | 250,445 | -0.02(-2.70%) |
Sep 13, 2017 | 0.6815 | 0.6863 | 0.6561 | 0.6727 | 203,459 | +0.00(+0.56%) |
Sep 12, 2017 | 0.6463 | 0.6728 | 0.6463 | 0.6690 | 62,795 | +0.02(+2.66%) |
Sep 11, 2017 | 0.6454 | 0.6558 | 0.6454 | 0.6516 | 42,982 | +0.01(+0.96%) |
Sep 08, 2017 | 0.6554 | 0.6636 | 0.6363 | 0.6454 | 99,853 | -0.01(-1.39%) |
Sep 07, 2017 | 0.6818 | 0.6818 | 0.6545 | 0.6545 | 78,653 | -0.02(-2.70%) |
Sep 06, 2017 | 0.7091 | 0.7091 | 0.6545 | 0.6727 | 52,634 | -0.01(-1.33%) |
Sep 05, 2017 | 0.6545 | 0.6818 | 0.6272 | 0.6818 | 126,376 | +0.02(+2.74%) |
Sep 01, 2017 | 0.6636 | 0.6863 | 0.6523 | 0.6636 | 77,844 | +0.00(+0.34%) |
Aug 31, 2017 | 0.6727 | 0.6909 | 0.6554 | 0.6613 | 176,999 | -0.00(-0.47%) |
Aug 30, 2017 | 0.6191 | 0.6727 | 0.6191 | 0.6644 | 219,775 | +0.03(+4.55%) |
Aug 29, 2017 | 0.6363 | 0.6454 | 0.6181 | 0.6355 | 119,322 | +0.02(+2.96%) |
Aug 28, 2017 | 0.6454 | 0.6521 | 0.6172 | 0.6172 | 205,217 | -0.03(-4.37%) |
Aug 25, 2017 | 0.6363 | 0.6545 | 0.6363 | 0.6454 | 127,481 | +0.01(+1.43%) |
Aug 24, 2017 | 0.6549 | 0.6636 | 0.6363 | 0.6363 | 158,295 | -0.02(-3.55%) |
Aug 23, 2017 | 0.6727 | 0.6727 | 0.6591 | 0.6598 | 47,950 | +0.00(+0.11%) |
Aug 22, 2017 | 0.6727 | 0.6818 | 0.6464 | 0.6591 | 190,684 | -0.01(-2.03%) |
Aug 21, 2017 | 0.7091 | 0.7100 | 0.6727 | 0.6727 | 88,031 | -0.01(-1.63%) |
Aug 18, 2017 | 0.6818 | 0.7080 | 0.6818 | 0.6839 | 104,393 | -0.01(-1.01%) |
Aug 17, 2017 | 0.7003 | 0.7003 | 0.6818 | 0.6909 | 52,854 | +0.01(+0.97%) |
Aug 16, 2017 | 0.6918 | 0.7162 | 0.6818 | 0.6842 | 61,790 | -0.02(-2.50%) |
Aug 15, 2017 | 0.7363 | 0.7363 | 0.7018 | 0.7018 | 42,079 | -0.02(-2.95%) |
Aug 14, 2017 | 0.7000 | 0.7363 | 0.6818 | 0.7231 | 143,537 | +0.02(+2.65%) |
Aug 11, 2017 | 0.7272 | 0.7272 | 0.7000 | 0.7045 | 147,824 | -0.02(-2.99%) |
Aug 10, 2017 | 0.7727 | 0.7727 | 0.7091 | 0.7262 | 222,675 | -0.02(-2.08%) |
Aug 09, 2017 | 0.7909 | 0.8090 | 0.7272 | 0.7417 | 363,948 | -0.05(-6.75%) |
Aug 08, 2017 | 0.7818 | 0.8081 | 0.7818 | 0.7954 | 132,538 | +0.01(+1.61%) |
Aug 07, 2017 | 0.8105 | 0.8181 | 0.7818 | 0.7828 | 120,927 | -0.03(-3.47%) |
Aug 04, 2017 | 0.8000 | 0.8136 | 0.7909 | 0.8110 | 79,685 | +0.01(+0.86%) |
Aug 03, 2017 | 0.7909 | 0.8154 | 0.7895 | 0.8040 | 179,927 | -0.01(-0.95%) |
Aug 02, 2017 | 0.8181 | 0.8182 | 0.8118 | 0.8118 | 81,272 | -0.01(-1.14%) |