Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.9600 | 0.9800 | 0.9200 | 0.9353 | 316,571 | -0.03(-2.82%) |
Jul 28, 2017 | 0.9626 | 0.9809 | 0.9225 | 0.9624 | 357,261 | +0.01(+1.31%) |
Jul 27, 2017 | 1.000 | 1.020 | 0.9300 | 0.9500 | 649,793 | -0.06(-5.94%) |
Jul 26, 2017 | 1.030 | 1.070 | 0.9600 | 1.010 | 1,175,530 | +0.02(+2.02%) |
Jul 25, 2017 | 0.9000 | 1.020 | 0.8999 | 0.9900 | 2,114,213 | +0.10(+11.52%) |
Jul 24, 2017 | 0.8700 | 0.9000 | 0.8600 | 0.8877 | 1,026,454 | +0.02(+2.83%) |
Jul 21, 2017 | 0.8500 | 0.8989 | 0.8300 | 0.8633 | 1,241,691 | +0.02(+2.18%) |
Jul 20, 2017 | 0.8000 | 0.8500 | 0.7955 | 0.8449 | 2,156,479 | +0.04(+5.63%) |
Jul 19, 2017 | 0.8000 | 0.8200 | 0.7850 | 0.7999 | 690,193 | -0.00(-0.01%) |
Jul 18, 2017 | 0.7907 | 0.8189 | 0.7902 | 0.8000 | 431,408 | +0.01(+0.63%) |
Jul 17, 2017 | 0.8270 | 0.8400 | 0.7900 | 0.7950 | 656,228 | -0.03(-3.62%) |
Jul 14, 2017 | 0.8165 | 0.8315 | 0.8123 | 0.8249 | 539,142 | +0.01(+1.81%) |
Jul 13, 2017 | 0.8100 | 0.8200 | 0.7900 | 0.8102 | 382,546 | -0.01(-1.01%) |
Jul 12, 2017 | 0.8306 | 0.8306 | 0.8000 | 0.8185 | 573,196 | +0.03(+3.46%) |
Jul 11, 2017 | 0.8200 | 0.8451 | 0.7800 | 0.7911 | 864,402 | -0.04(-4.94%) |
Jul 10, 2017 | 0.7912 | 0.8400 | 0.7890 | 0.8322 | 380,738 | +0.03(+4.19%) |
Jul 07, 2017 | 0.8535 | 0.8535 | 0.7800 | 0.7987 | 326,503 | -0.02(-2.85%) |
Jul 06, 2017 | 0.8000 | 0.8449 | 0.8000 | 0.8221 | 270,736 | +0.00(+0.27%) |
Jul 05, 2017 | 0.8595 | 0.8600 | 0.8100 | 0.8199 | 290,729 | -0.04(-4.93%) |
Jul 03, 2017 | 0.8650 | 0.8700 | 0.8500 | 0.8624 | 95,711 | -0.00(-0.30%) |
Jun 30, 2017 | 0.8525 | 0.8650 | 0.8330 | 0.8650 | 434,873 | +0.02(+2.15%) |
Jun 29, 2017 | 0.8500 | 0.8674 | 0.8235 | 0.8468 | 262,987 | -0.02(-2.10%) |
Jun 28, 2017 | 0.8300 | 0.8650 | 0.7617 | 0.8650 | 754,568 | +0.02(+1.76%) |
Jun 27, 2017 | 0.8500 | 0.8700 | 0.8250 | 0.8500 | 676,525 | -0.00(-0.56%) |
Jun 26, 2017 | 0.8800 | 0.8800 | 0.8500 | 0.8548 | 545,465 | -0.03(-3.74%) |
Jun 23, 2017 | 0.8880 | 0.8302 | 0.8880 | 534,951 | +0.02(+2.30%) | |
Jun 22, 2017 | 0.8200 | 0.8691 | 0.8134 | 0.8680 | 952,245 | +0.04(+4.91%) |
Jun 21, 2017 | 0.8300 | 0.8410 | 0.8010 | 0.8274 | 689,221 | -0.01(-1.43%) |
Jun 20, 2017 | 0.9200 | 0.9200 | 0.8030 | 0.8394 | 2,122,607 | +0.04(+5.21%) |
Jun 19, 2017 | 0.8400 | 0.8400 | 0.7700 | 0.7978 | 799,756 | +0.03(+3.61%) |
Jun 16, 2017 | 0.8000 | 0.8110 | 0.7700 | 0.7700 | 883,670 | -0.02(-2.54%) |
Jun 15, 2017 | 0.7800 | 0.8168 | 0.7800 | 0.7901 | 541,021 | -0.01(-0.79%) |
Jun 14, 2017 | 0.8219 | 0.8300 | 0.7900 | 0.7964 | 766,830 | -0.02(-2.87%) |
Jun 13, 2017 | 0.7788 | 0.8300 | 0.7600 | 0.8199 | 604,281 | +0.05(+6.09%) |
Jun 12, 2017 | 0.7900 | 0.7984 | 0.7715 | 0.7728 | 221,512 | -0.01(-1.11%) |
Jun 09, 2017 | 0.7900 | 0.8100 | 0.7700 | 0.7815 | 347,144 | -0.01(-1.69%) |
Jun 08, 2017 | 0.7783 | 0.8000 | 0.7700 | 0.7949 | 399,995 | +0.03(+3.91%) |
Jun 07, 2017 | 0.7600 | 0.8200 | 0.7600 | 0.7650 | 560,273 | +0.01(+1.32%) |
Jun 06, 2017 | 0.7700 | 0.7989 | 0.7500 | 0.7550 | 421,912 | -0.03(-3.25%) |
Jun 05, 2017 | 0.8300 | 0.8500 | 0.7717 | 0.7804 | 691,446 | -0.04(-5.29%) |
Jun 02, 2017 | 0.7800 | 0.8296 | 0.7752 | 0.8240 | 838,940 | +0.05(+6.30%) |
Jun 01, 2017 | 0.7600 | 0.7770 | 0.7550 | 0.7752 | 491,988 | +0.02(+2.00%) |
May 31, 2017 | 0.7462 | 0.7860 | 0.7400 | 0.7600 | 1,012,289 | +0.01(+1.33%) |
May 30, 2017 | 0.7007 | 0.7545 | 0.7000 | 0.7500 | 727,978 | +0.03(+4.25%) |
May 26, 2017 | 0.7225 | 0.7448 | 0.7020 | 0.7194 | 414,922 | -0.01(-1.09%) |
May 25, 2017 | 0.7390 | 0.7390 | 0.7050 | 0.7273 | 340,115 | -0.01(-1.01%) |
May 24, 2017 | 0.7700 | 0.7700 | 0.7027 | 0.7347 | 491,529 | -0.03(-3.99%) |
May 23, 2017 | 0.8000 | 0.8700 | 0.7500 | 0.7652 | 1,431,392 | -0.02(-2.51%) |
May 22, 2017 | 0.7390 | 0.7990 | 0.7332 | 0.7849 | 2,211,761 | +0.06(+8.41%) |
May 19, 2017 | 0.7100 | 0.7410 | 0.7100 | 0.7240 | 941,499 | +0.03(+3.58%) |
May 18, 2017 | 0.7000 | 0.7100 | 0.6501 | 0.6990 | 754,514 | -0.01(-1.80%) |
May 17, 2017 | 0.7600 | 0.7700 | 0.7101 | 0.7118 | 1,110,142 | -0.05(-6.95%) |
May 16, 2017 | 0.7608 | 0.8000 | 0.7310 | 0.7650 | 1,354,712 | -0.01(-1.23%) |
May 15, 2017 | 0.8225 | 0.8600 | 0.7500 | 0.7745 | 2,988,241 | -0.05(-6.18%) |
May 12, 2017 | 0.9000 | 0.9290 | 0.8010 | 0.8255 | 2,507,668 | -0.10(-10.38%) |
May 11, 2017 | 1.070 | 1.080 | 0.9200 | 0.9211 | 7,973,259 | -0.14(-13.10%) |
May 10, 2017 | 1.050 | 1.150 | 1.050 | 1.060 | 1,354,977 | -0.09(-7.83%) |
May 09, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 622,555 | -0.02(-1.71%) |
May 08, 2017 | 1.190 | 1.190 | 1.120 | 1.170 | 360,396 | +0.01(+0.86%) |
May 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 481,346 | +0.04(+3.57%) |
May 04, 2017 | 1.200 | 1.210 | 1.120 | 1.120 | 582,572 | -0.04(-3.45%) |
May 03, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 685,145 | -0.07(-5.69%) |
May 02, 2017 | 1.200 | 1.235 | 1.100 | 1.230 | 799,483 | +0.03(+2.50%) |