Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.7650 | 0.7700 | 0.7100 | 0.7400 | 180,839 | +0.00(+0.00%) |
Mar 30, 2017 | 0.7275 | 0.7500 | 0.7100 | 0.7400 | 170,457 | +0.01(+1.37%) |
Mar 29, 2017 | 0.7325 | 0.7450 | 0.7200 | 0.7300 | 224,003 | +0.00(+0.00%) |
Mar 28, 2017 | 0.7075 | 0.7400 | 0.7050 | 0.7300 | 113,146 | +0.03(+3.55%) |
Mar 27, 2017 | 0.7125 | 0.7200 | 0.7050 | 0.7050 | 140,925 | +0.01(+0.73%) |
Mar 24, 2017 | 0.6925 | 0.7200 | 0.6800 | 0.6999 | 159,571 | +0.00(+0.03%) |
Mar 23, 2017 | 0.6625 | 0.7050 | 0.6600 | 0.6997 | 309,056 | +0.05(+7.48%) |
Mar 22, 2017 | 0.6725 | 0.7000 | 0.6500 | 0.6510 | 383,386 | -0.02(-2.84%) |
Mar 21, 2017 | 0.6756 | 0.6900 | 0.6500 | 0.6700 | 215,461 | +0.00(+0.00%) |
Mar 20, 2017 | 0.7100 | 0.7200 | 0.6613 | 0.6700 | 207,032 | -0.04(-5.90%) |
Mar 17, 2017 | 0.7250 | 0.7300 | 0.7100 | 0.7120 | 132,274 | -0.01(-1.79%) |
Mar 16, 2017 | 0.7200 | 0.7400 | 0.7001 | 0.7250 | 175,815 | +0.03(+3.57%) |
Mar 15, 2017 | 0.6975 | 0.7100 | 0.6900 | 0.7000 | 161,489 | +0.00(+0.36%) |
Mar 14, 2017 | 0.6907 | 0.7000 | 0.6720 | 0.6975 | 124,782 | +0.01(+1.09%) |
Mar 13, 2017 | 0.7150 | 0.7190 | 0.6815 | 0.6900 | 249,008 | +0.00(+0.00%) |
Mar 10, 2017 | 0.6450 | 0.7142 | 0.6400 | 0.6900 | 306,534 | +0.05(+7.81%) |
Mar 09, 2017 | 0.6898 | 0.6898 | 0.6200 | 0.6400 | 641,115 | -0.05(-6.95%) |
Mar 08, 2017 | 0.7100 | 0.7100 | 0.6750 | 0.6878 | 352,061 | -0.01(-1.74%) |
Mar 07, 2017 | 0.7200 | 0.7200 | 0.6850 | 0.7000 | 171,491 | +0.00(+0.00%) |
Mar 06, 2017 | 0.7250 | 0.7420 | 0.6800 | 0.7000 | 522,410 | -0.02(-3.05%) |
Mar 03, 2017 | 0.7650 | 0.7700 | 0.7130 | 0.7220 | 203,930 | -0.01(-1.10%) |
Mar 02, 2017 | 0.7495 | 0.7600 | 0.7110 | 0.7300 | 494,280 | +0.01(+1.56%) |
Mar 01, 2017 | 0.7650 | 0.7799 | 0.7100 | 0.7188 | 857,269 | -0.04(-5.42%) |
Feb 28, 2017 | 0.7720 | 0.8000 | 0.7450 | 0.7600 | 747,143 | -0.01(-0.65%) |
Feb 27, 2017 | 0.7700 | 0.8000 | 0.7500 | 0.7650 | 550,434 | -0.03(-3.77%) |
Feb 24, 2017 | 0.7975 | 0.8000 | 0.7200 | 0.7950 | 1,209,582 | -0.04(-5.36%) |
Feb 23, 2017 | 1.000 | 1.040 | 0.7700 | 0.8400 | 1,509,283 | -0.15(-14.72%) |
Feb 22, 2017 | 0.9750 | 1.040 | 0.8850 | 0.9850 | 2,594,589 | +0.05(+4.79%) |
Feb 21, 2017 | 0.8075 | 0.9800 | 0.8050 | 0.9400 | 3,452,550 | +0.15(+19.35%) |
Feb 17, 2017 | 0.7876 | 0.7876 | 0.7876 | 0 | +0.00(+0.58%) | |
Feb 16, 2017 | 0.8301 | 0.8390 | 0.7730 | 0.7830 | 646,088 | -0.04(-4.63%) |
Feb 15, 2017 | 0.7815 | 0.8290 | 0.7710 | 0.8210 | 794,939 | +0.05(+6.62%) |
Feb 14, 2017 | 0.7455 | 0.7950 | 0.7400 | 0.7700 | 591,027 | +0.03(+4.05%) |
Feb 13, 2017 | 0.7175 | 0.7599 | 0.7000 | 0.7400 | 257,681 | +0.02(+3.15%) |
Feb 10, 2017 | 0.7299 | 0.7499 | 0.6900 | 0.7174 | 449,781 | -0.03(-4.09%) |
Feb 09, 2017 | 0.7612 | 0.7700 | 0.6610 | 0.7480 | 880,571 | -0.00(-0.60%) |
Feb 08, 2017 | 0.7670 | 0.7670 | 0.7540 | 0.7525 | 211,984 | -0.00(-0.40%) |
Feb 07, 2017 | 0.7640 | 0.7640 | 0.7530 | 0.7555 | 247,481 | -0.01(-1.51%) |
Feb 06, 2017 | 0.7850 | 0.8000 | 0.7600 | 0.7671 | 196,439 | -0.01(-1.37%) |
Feb 03, 2017 | 0.7745 | 0.8000 | 0.7510 | 0.7777 | 211,337 | -0.00(-0.28%) |
Feb 02, 2017 | 0.8100 | 0.8100 | 0.7400 | 0.7799 | 197,450 | -0.01(-1.28%) |
Feb 01, 2017 | 0.7495 | 0.8298 | 0.7400 | 0.7900 | 483,607 | +0.04(+4.64%) |
Jan 31, 2017 | 0.7601 | 0.7700 | 0.6500 | 0.7550 | 1,058,729 | -0.01(-1.69%) |
Jan 30, 2017 | 0.7843 | 0.7895 | 0.7510 | 0.7680 | 366,377 | -0.01(-1.41%) |
Jan 27, 2017 | 0.8100 | 0.8100 | 0.7610 | 0.7790 | 379,438 | -0.01(-1.70%) |
Jan 26, 2017 | 0.8050 | 0.8200 | 0.7800 | 0.7925 | 403,733 | -0.03(-3.12%) |
Jan 25, 2017 | 0.7887 | 0.8300 | 0.7700 | 0.8180 | 438,415 | +0.03(+4.21%) |
Jan 24, 2017 | 0.8050 | 0.8100 | 0.7700 | 0.7850 | 402,611 | -0.02(-2.48%) |
Jan 23, 2017 | 0.8550 | 0.8700 | 0.7900 | 0.8050 | 635,881 | -0.04(-4.18%) |
Jan 20, 2017 | 0.8250 | 0.8745 | 0.8100 | 0.8401 | 1,067,852 | +0.04(+5.14%) |
Jan 19, 2017 | 0.7762 | 0.8200 | 0.7690 | 0.7990 | 756,436 | +0.03(+4.44%) |
Jan 18, 2017 | 0.8275 | 0.8300 | 0.7520 | 0.7650 | 1,013,186 | -0.05(-5.56%) |
Jan 17, 2017 | 0.7800 | 0.8237 | 0.7501 | 0.8100 | 1,272,028 | +0.03(+3.98%) |
Jan 13, 2017 | 0.7790 | 0.7790 | 0.7790 | 0 | -0.04(-4.68%) | |
Jan 12, 2017 | 0.8728 | 0.8845 | 0.7820 | 0.8173 | 1,530,395 | -0.05(-6.05%) |
Jan 11, 2017 | 0.9150 | 0.9280 | 0.8550 | 0.8699 | 938,386 | -0.03(-2.87%) |
Jan 10, 2017 | 0.9350 | 0.9500 | 0.8810 | 0.8956 | 846,070 | -0.02(-2.65%) |
Jan 09, 2017 | 0.8950 | 0.9300 | 0.8810 | 0.9200 | 1,106,202 | +0.04(+4.55%) |
Jan 06, 2017 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 681,699 | -0.02(-2.22%) |
Jan 05, 2017 | 0.8825 | 0.9400 | 0.8800 | 0.9000 | 446,022 | +0.01(+1.11%) |
Jan 04, 2017 | 0.9350 | 0.9450 | 0.8600 | 0.8901 | 1,068,718 | -0.04(-4.70%) |