Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.280 | 1.320 | 1.270 | 1.310 | 52,662 | +0.04(+3.14%) |
Nov 29, 2017 | 1.300 | 1.312 | 1.250 | 1.270 | 44,618 | -0.03(-2.41%) |
Nov 28, 2017 | 1.350 | 1.360 | 1.300 | 1.301 | 134,332 | -0.04(-2.88%) |
Nov 27, 2017 | 1.250 | 1.350 | 1.250 | 1.340 | 335,964 | +0.09(+7.20%) |
Nov 24, 2017 | 1.280 | 1.280 | 1.220 | 1.250 | 67,338 | +0.05(+4.17%) |
Nov 22, 2017 | 1.200 | 1.270 | 1.185 | 1.200 | 144,503 | +0.01(+0.84%) |
Nov 21, 2017 | 1.170 | 1.240 | 1.170 | 1.190 | 96,743 | +0.02(+1.71%) |
Nov 20, 2017 | 1.120 | 1.210 | 1.120 | 1.170 | 260,495 | +0.06(+5.41%) |
Nov 17, 2017 | 1.070 | 1.122 | 1.070 | 1.110 | 111,914 | +0.04(+3.74%) |
Nov 16, 2017 | 1.080 | 1.080 | 1.050 | 1.070 | 90,094 | +0.01(+0.94%) |
Nov 15, 2017 | 1.050 | 1.110 | 1.045 | 1.060 | 110,781 | +0.02(+1.92%) |
Nov 14, 2017 | 1.080 | 1.090 | 1.040 | 1.040 | 86,698 | -0.03(-2.80%) |
Nov 13, 2017 | 1.080 | 1.131 | 1.070 | 1.070 | 200,455 | +0.00(+0.00%) |
Nov 10, 2017 | 1.040 | 1.090 | 1.040 | 1.070 | 56,222 | +0.01(+0.94%) |
Nov 09, 2017 | 1.010 | 1.070 | 1.010 | 1.060 | 102,398 | +0.03(+2.91%) |
Nov 08, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 40,012 | -0.02(-1.90%) |
Nov 07, 2017 | 1.000 | 1.141 | 0.9900 | 1.050 | 206,335 | -0.01(-0.50%) |
Nov 06, 2017 | 0.9400 | 1.080 | 0.9400 | 1.055 | 151,159 | +0.12(+12.27%) |
Nov 03, 2017 | 0.9000 | 1.050 | 0.8900 | 0.9400 | 762,394 | +0.10(+11.90%) |
Nov 02, 2017 | 0.8558 | 0.8599 | 0.8203 | 0.8400 | 23,594 | -0.02(-2.21%) |
Nov 01, 2017 | 0.8400 | 0.8603 | 0.8039 | 0.8590 | 120,679 | +0.01(+1.17%) |
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%) |