Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.5950 | 0.6100 | 0.5700 | 0.5900 | 157,379 | -0.00(-0.55%) |
Nov 29, 2017 | 0.6000 | 0.6000 | 0.5600 | 0.5933 | 73,317 | +0.01(+2.28%) |
Nov 28, 2017 | 0.5795 | 0.6000 | 0.5795 | 0.5800 | 66,802 | -0.01(-1.69%) |
Nov 27, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 145,276 | -0.01(-0.84%) |
Nov 24, 2017 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 16,170 | +0.01(+0.85%) |
Nov 22, 2017 | 0.5660 | 0.6100 | 0.5600 | 0.5900 | 107,276 | -0.02(-2.48%) |
Nov 21, 2017 | 0.6020 | 0.6200 | 0.5699 | 0.6050 | 410,390 | +0.01(+0.83%) |
Nov 20, 2017 | 0.5995 | 0.6299 | 0.5900 | 0.6000 | 210,719 | -0.01(-1.48%) |
Nov 17, 2017 | 0.5800 | 0.6090 | 0.5700 | 0.6090 | 79,221 | +0.02(+4.10%) |
Nov 16, 2017 | 0.6165 | 0.6250 | 0.5500 | 0.5850 | 295,236 | -0.03(-5.60%) |
Nov 15, 2017 | 0.6150 | 0.6200 | 0.5900 | 0.6197 | 72,193 | -0.01(-1.63%) |
Nov 14, 2017 | 0.6400 | 0.6400 | 0.5900 | 0.6300 | 129,606 | -0.01(-1.56%) |
Nov 13, 2017 | 0.6000 | 0.6500 | 0.5920 | 0.6400 | 272,579 | +0.04(+6.67%) |
Nov 10, 2017 | 0.5700 | 0.6000 | 0.5560 | 0.6000 | 190,490 | +0.03(+5.53%) |
Nov 09, 2017 | 0.5650 | 0.5740 | 0.5600 | 0.5685 | 116,197 | -0.01(-1.46%) |
Nov 08, 2017 | 0.5900 | 0.5900 | 0.5600 | 0.5770 | 146,467 | +0.01(+1.23%) |
Nov 07, 2017 | 0.5850 | 0.5850 | 0.5680 | 0.5700 | 14,284 | +0.00(+0.35%) |
Nov 06, 2017 | 0.5700 | 0.5800 | 0.5650 | 0.5680 | 21,912 | +0.00(+0.53%) |
Nov 03, 2017 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 49,576 | -0.01(-1.74%) |
Nov 02, 2017 | 0.5700 | 0.5800 | 0.5700 | 0.5750 | 26,067 | +0.01(+1.29%) |
Nov 01, 2017 | 0.5610 | 0.5889 | 0.5610 | 0.5676 | 84,215 | -0.00(-0.25%) |
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%) |