Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6274 | 0.6274 | 0.6274 | 0 | -0.00(-0.13%) | |
Dec 28, 2017 | 0.6363 | 0.6435 | 0.6260 | 0.6282 | 513,515 | -0.00(-0.78%) |
Dec 27, 2017 | 0.6390 | 0.6525 | 0.6309 | 0.6332 | 279,837 | -0.00(-0.21%) |
Dec 26, 2017 | 0.6300 | 0.6525 | 0.6255 | 0.6345 | 559,049 | -0.01(-1.87%) |
Dec 22, 2017 | 0.6462 | 0.6525 | 0.6214 | 0.6466 | 345,822 | +0.02(+3.29%) |
Dec 21, 2017 | 0.6399 | 0.6569 | 0.6213 | 0.6260 | 876,901 | -0.00(-0.64%) |
Dec 20, 2017 | 0.6399 | 0.6660 | 0.6300 | 0.6300 | 235,687 | -0.01(-1.82%) |
Dec 19, 2017 | 0.6570 | 0.6745 | 0.6409 | 0.6417 | 348,174 | +0.00(+0.14%) |
Dec 18, 2017 | 0.6489 | 0.6916 | 0.6390 | 0.6408 | 232,201 | +0.01(+1.11%) |
Dec 15, 2017 | 0.6660 | 0.6750 | 0.6338 | 0.6338 | 289,607 | -0.04(-5.48%) |
Dec 14, 2017 | 0.6579 | 0.6921 | 0.6426 | 0.6705 | 177,167 | +0.00(+0.68%) |
Dec 13, 2017 | 0.7029 | 0.7029 | 0.6530 | 0.6660 | 417,668 | -0.05(-6.33%) |
Dec 12, 2017 | 0.7110 | 0.7200 | 0.6940 | 0.7110 | 132,091 | +0.00(+0.00%) |
Dec 11, 2017 | 0.7056 | 0.7198 | 0.7020 | 0.7110 | 114,873 | +0.00(+0.01%) |
Dec 08, 2017 | 0.7091 | 0.7200 | 0.6860 | 0.7109 | 107,502 | +0.00(+0.62%) |
Dec 07, 2017 | 0.6774 | 0.7200 | 0.6760 | 0.7065 | 185,446 | +0.01(+1.16%) |
Dec 06, 2017 | 0.6705 | 0.7098 | 0.6705 | 0.6984 | 197,322 | -0.00(-0.51%) |
Dec 05, 2017 | 0.7200 | 0.7276 | 0.6930 | 0.7020 | 178,698 | -0.01(-1.27%) |
Dec 04, 2017 | 0.7200 | 0.7200 | 0.6866 | 0.7110 | 328,112 | -0.02(-3.30%) |
Dec 01, 2017 | 0.6750 | 0.7353 | 0.6750 | 0.7353 | 326,906 | +0.06(+8.93%) |
Nov 30, 2017 | 0.6570 | 0.6974 | 0.6570 | 0.6750 | 251,305 | +0.01(+2.04%) |
Nov 29, 2017 | 0.6678 | 0.6971 | 0.6571 | 0.6615 | 231,294 | -0.01(-1.99%) |
Nov 28, 2017 | 0.7155 | 0.7353 | 0.6660 | 0.6749 | 383,688 | -0.04(-5.08%) |
Nov 27, 2017 | 0.7380 | 0.7560 | 0.7110 | 0.7110 | 138,666 | -0.04(-5.94%) |
Nov 24, 2017 | 0.7920 | 0.7920 | 0.7380 | 0.7560 | 34,832 | -0.02(-2.63%) |
Nov 22, 2017 | 0.7582 | 0.7830 | 0.7559 | 0.7764 | 47,693 | +0.03(+3.93%) |
Nov 21, 2017 | 0.7569 | 0.7920 | 0.7290 | 0.7470 | 155,599 | -0.02(-2.90%) |
Nov 20, 2017 | 0.7920 | 0.8100 | 0.7506 | 0.7694 | 159,719 | -0.02(-2.86%) |
Nov 17, 2017 | 0.7652 | 0.8010 | 0.7652 | 0.7920 | 149,089 | +0.03(+3.53%) |
Nov 16, 2017 | 0.7339 | 0.7920 | 0.7335 | 0.7650 | 90,221 | +0.02(+2.99%) |
Nov 15, 2017 | 0.7200 | 0.7650 | 0.6886 | 0.7428 | 119,002 | +0.00(+0.63%) |
Nov 14, 2017 | 0.7839 | 0.8100 | 0.7324 | 0.7381 | 120,927 | -0.06(-7.85%) |
Nov 13, 2017 | 0.7920 | 0.8307 | 0.7501 | 0.8010 | 206,945 | +0.01(+1.14%) |
Nov 10, 2017 | 0.7470 | 0.8010 | 0.7470 | 0.7920 | 140,801 | +0.02(+2.33%) |
Nov 09, 2017 | 0.7740 | 0.8010 | 0.7290 | 0.7740 | 401,764 | -0.04(-4.44%) |
Nov 08, 2017 | 0.8281 | 0.8370 | 0.7830 | 0.8100 | 220,433 | -0.02(-2.77%) |
Nov 07, 2017 | 0.8640 | 0.8730 | 0.8281 | 0.8331 | 249,088 | -0.02(-1.78%) |
Nov 06, 2017 | 0.8460 | 0.8775 | 0.8460 | 0.8482 | 425,941 | +0.00(+0.26%) |
Nov 03, 2017 | 0.8381 | 0.8550 | 0.8190 | 0.8460 | 171,778 | +0.01(+1.08%) |
Nov 02, 2017 | 0.7920 | 0.8460 | 0.7578 | 0.8370 | 362,907 | +0.05(+6.04%) |
Nov 01, 2017 | 0.7200 | 0.7920 | 0.7135 | 0.7893 | 583,165 | +0.08(+11.01%) |
Oct 31, 2017 | 0.6930 | 0.7200 | 0.6854 | 0.7110 | 219,401 | +0.03(+3.95%) |
Oct 30, 2017 | 0.6489 | 0.7020 | 0.6489 | 0.6840 | 309,913 | +0.02(+2.76%) |
Oct 27, 2017 | 0.6647 | 0.6750 | 0.6397 | 0.6657 | 447,370 | +0.01(+1.18%) |
Oct 26, 2017 | 0.6426 | 0.6660 | 0.6236 | 0.6579 | 222,341 | +0.00(+0.14%) |
Oct 25, 2017 | 0.6391 | 0.6570 | 0.6345 | 0.6570 | 185,584 | +0.01(+2.10%) |
Oct 24, 2017 | 0.6442 | 0.6510 | 0.6302 | 0.6435 | 228,858 | -0.00(-0.33%) |
Oct 23, 2017 | 0.6660 | 0.6660 | 0.6354 | 0.6457 | 77,851 | -0.02(-2.92%) |
Oct 20, 2017 | 0.6584 | 0.6831 | 0.6390 | 0.6651 | 165,242 | +0.01(+1.03%) |
Oct 19, 2017 | 0.6480 | 0.6840 | 0.6138 | 0.6584 | 286,216 | +0.01(+1.60%) |
Oct 18, 2017 | 0.6678 | 0.6877 | 0.6480 | 0.6480 | 314,304 | -0.02(-2.83%) |
Oct 17, 2017 | 0.7011 | 0.7011 | 0.6663 | 0.6669 | 98,751 | -0.04(-5.07%) |
Oct 16, 2017 | 0.6759 | 0.7033 | 0.6669 | 0.7026 | 185,207 | +0.01(+1.40%) |
Oct 13, 2017 | 0.6750 | 0.6930 | 0.6588 | 0.6929 | 165,835 | +0.03(+5.16%) |
Oct 12, 2017 | 0.6669 | 0.6750 | 0.6552 | 0.6588 | 141,985 | -0.01(-1.21%) |
Oct 11, 2017 | 0.6714 | 0.7065 | 0.6570 | 0.6669 | 252,274 | -0.00(-0.67%) |
Oct 10, 2017 | 0.6435 | 0.7029 | 0.6435 | 0.6714 | 217,091 | +0.01(+1.33%) |
Oct 09, 2017 | 0.6861 | 0.6861 | 0.6453 | 0.6626 | 204,106 | -0.03(-4.39%) |
Oct 06, 2017 | 0.6660 | 0.6930 | 0.6390 | 0.6930 | 157,143 | +0.04(+5.48%) |
Oct 05, 2017 | 0.6570 | 0.6903 | 0.6570 | 0.6570 | 112,455 | -0.02(-2.67%) |
Oct 04, 2017 | 0.6930 | 0.7200 | 0.6570 | 0.6750 | 144,009 | -0.04(-5.06%) |
Oct 03, 2017 | 0.7110 | 0.7380 | 0.7110 | 0.7110 | 106,280 | -0.00(-0.58%) |