Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.7148 | 0.7199 | 0.6915 | 0.7000 | 51,250 | -0.02(-2.78%) |
May 30, 2017 | 0.7400 | 0.7540 | 0.7168 | 0.7200 | 45,060 | -0.01(-1.38%) |
May 26, 2017 | 0.7195 | 0.7437 | 0.7000 | 0.7301 | 11,400 | +0.00(+0.03%) |
May 25, 2017 | 0.7300 | 0.7300 | 0.6951 | 0.7299 | 88,950 | +0.01(+2.08%) |
May 24, 2017 | 0.7300 | 0.7300 | 0.7101 | 0.7150 | 29,130 | -0.01(-0.69%) |
May 23, 2017 | 0.7499 | 0.7500 | 0.7200 | 0.7200 | 8,800 | -0.00(-0.14%) |
May 22, 2017 | 0.7214 | 0.7329 | 0.7210 | 0.7210 | 14,444 | -0.02(-2.57%) |
May 19, 2017 | 0.7695 | 0.7695 | 0.7210 | 0.7400 | 43,905 | -0.02(-2.63%) |
May 18, 2017 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 41,694 | +0.01(+1.33%) |
May 17, 2017 | 0.7370 | 0.7500 | 0.7101 | 0.7500 | 31,760 | +0.01(+1.76%) |
May 16, 2017 | 0.7400 | 0.7575 | 0.7311 | 0.7370 | 38,320 | -0.00(-0.41%) |
May 15, 2017 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 69,174 | -0.02(-3.26%) |
May 12, 2017 | 0.7290 | 0.7649 | 0.7290 | 0.7649 | 91,552 | +0.04(+5.58%) |
May 11, 2017 | 0.7298 | 0.7300 | 0.7001 | 0.7245 | 47,811 | -0.01(-0.73%) |
May 10, 2017 | 0.7249 | 0.7300 | 0.7200 | 0.7298 | 62,630 | +0.01(+0.80%) |
May 09, 2017 | 0.7111 | 0.7240 | 0.7111 | 0.7240 | 14,030 | -0.00(-0.14%) |
May 08, 2017 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 16,883 | +0.01(+0.69%) |
May 05, 2017 | 0.7050 | 0.7200 | 0.7000 | 0.7200 | 10,675 | +0.01(+0.70%) |
May 04, 2017 | 0.7160 | 0.7160 | 0.6952 | 0.7150 | 41,165 | +0.01(+0.70%) |
May 03, 2017 | 0.7200 | 0.7250 | 0.7050 | 0.7100 | 80,521 | -0.01(-1.39%) |
May 02, 2017 | 0.7000 | 0.7279 | 0.7000 | 0.7200 | 6,300 | +0.01(+1.34%) |
May 01, 2017 | 0.7070 | 0.7300 | 0.7000 | 0.7105 | 37,799 | -0.01(-1.95%) |
Apr 28, 2017 | 0.7153 | 0.7250 | 0.6850 | 0.7246 | 49,400 | +0.00(+0.64%) |
Apr 27, 2017 | 0.7050 | 0.7300 | 0.7050 | 0.7200 | 27,815 | +0.03(+4.35%) |
Apr 26, 2017 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 91,817 | -0.01(-1.46%) |
Apr 25, 2017 | 0.7199 | 0.7200 | 0.6930 | 0.7002 | 86,166 | +0.00(+0.03%) |
Apr 24, 2017 | 0.6920 | 0.7200 | 0.6920 | 0.7000 | 32,040 | -0.02(-2.76%) |
Apr 21, 2017 | 0.6960 | 0.7199 | 0.6920 | 0.7199 | 23,322 | +0.01(+1.39%) |
Apr 20, 2017 | 0.6970 | 0.7200 | 0.6900 | 0.7100 | 86,989 | +0.01(+1.43%) |
Apr 19, 2017 | 0.7050 | 0.7200 | 0.6870 | 0.7000 | 48,647 | -0.00(-0.07%) |
Apr 18, 2017 | 0.6870 | 0.7300 | 0.6870 | 0.7005 | 32,470 | +0.02(+2.26%) |
Apr 17, 2017 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 8,390 | +0.01(+0.74%) |
Apr 13, 2017 | 0.6899 | 0.7400 | 0.6800 | 0.6800 | 122,358 | -0.01(-1.45%) |
Apr 12, 2017 | 0.6610 | 0.6900 | 0.6610 | 0.6900 | 15,000 | +0.01(+1.47%) |
Apr 11, 2017 | 0.6800 | 0.6850 | 0.6700 | 0.6800 | 30,900 | +0.01(+0.87%) |
Apr 10, 2017 | 0.7100 | 0.7100 | 0.6620 | 0.6741 | 169,375 | -0.02(-2.33%) |
Apr 07, 2017 | 0.7200 | 0.7200 | 0.6901 | 0.6902 | 43,222 | -0.02(-3.47%) |
Apr 06, 2017 | 0.6900 | 0.7400 | 0.6900 | 0.7150 | 41,240 | +0.03(+4.00%) |
Apr 05, 2017 | 0.7300 | 0.7400 | 0.6500 | 0.6875 | 301,449 | -0.04(-5.82%) |
Apr 04, 2017 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 57,127 | -0.01(-1.22%) |
Apr 03, 2017 | 0.7400 | 0.7450 | 0.7301 | 0.7390 | 28,705 | -0.00(-0.14%) |
Mar 31, 2017 | 0.7400 | 0.7430 | 0.7250 | 0.7400 | 49,521 | +0.00(+0.00%) |
Mar 30, 2017 | 0.7431 | 0.7450 | 0.7101 | 0.7400 | 43,140 | -0.00(-0.40%) |
Mar 29, 2017 | 0.7825 | 0.7825 | 0.7400 | 0.7430 | 138,231 | -0.04(-5.14%) |
Mar 28, 2017 | 0.7200 | 0.7900 | 0.7000 | 0.7833 | 386,964 | +0.10(+15.18%) |
Mar 27, 2017 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 141,332 | -0.01(-1.45%) |
Mar 24, 2017 | 0.7189 | 0.7200 | 0.6450 | 0.6900 | 115,207 | -0.02(-3.33%) |
Mar 23, 2017 | 0.7110 | 0.7399 | 0.7100 | 0.7137 | 45,600 | -0.00(-0.17%) |
Mar 22, 2017 | 0.7199 | 0.7298 | 0.7100 | 0.7150 | 42,166 | -0.01(-1.38%) |
Mar 21, 2017 | 0.7200 | 0.7399 | 0.7100 | 0.7250 | 43,054 | +0.01(+2.10%) |
Mar 20, 2017 | 0.7450 | 0.7450 | 0.7000 | 0.7101 | 29,749 | -0.04(-5.32%) |
Mar 17, 2017 | 0.7400 | 0.7500 | 0.7091 | 0.7500 | 27,360 | -0.01(-1.30%) |
Mar 16, 2017 | 0.7400 | 0.7599 | 0.7091 | 0.7599 | 47,096 | +0.02(+2.69%) |
Mar 15, 2017 | 0.7111 | 0.7599 | 0.7100 | 0.7400 | 99,666 | +0.02(+2.78%) |
Mar 14, 2017 | 0.7500 | 0.7500 | 0.6200 | 0.7200 | 323,446 | -0.03(-4.00%) |
Mar 13, 2017 | 0.7700 | 0.7786 | 0.7500 | 0.7500 | 42,116 | -0.02(-2.60%) |
Mar 10, 2017 | 0.7550 | 0.7795 | 0.7501 | 0.7700 | 46,175 | +0.02(+2.65%) |
Mar 09, 2017 | 0.7750 | 0.7750 | 0.7360 | 0.7501 | 80,839 | -0.02(-2.58%) |
Mar 08, 2017 | 0.7700 | 0.7910 | 0.7700 | 0.7700 | 86,541 | -0.02(-2.65%) |
Mar 07, 2017 | 0.8036 | 0.8036 | 0.7910 | 0.7910 | 11,625 | -0.01(-1.13%) |
Mar 06, 2017 | 0.8010 | 0.8288 | 0.7901 | 0.8000 | 67,500 | +0.00(+0.00%) |
Mar 03, 2017 | 0.8000 | 0.8153 | 0.7942 | 0.8000 | 36,729 | -0.01(-1.23%) |
Mar 02, 2017 | 0.8200 | 0.8290 | 0.8010 | 0.8100 | 69,120 | +0.00(+0.37%) |