Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.8099 | 0.8400 | 0.8030 | 0.8030 | 31,603 | -0.01(-0.85%) |
Aug 30, 2017 | 0.8055 | 0.8151 | 0.8006 | 0.8099 | 14,010 | -0.00(-0.01%) |
Aug 29, 2017 | 0.8000 | 0.8678 | 0.8000 | 0.8100 | 43,058 | +0.03(+3.85%) |
Aug 28, 2017 | 0.7700 | 0.7899 | 0.7700 | 0.7800 | 11,451 | -0.01(-1.25%) |
Aug 25, 2017 | 0.7811 | 0.7616 | 0.7899 | 10,602 | +0.01(+1.13%) | |
Aug 24, 2017 | 0.7899 | 0.7899 | 0.7500 | 0.7811 | 17,545 | -0.01(-1.11%) |
Aug 23, 2017 | 0.7500 | 0.7899 | 0.7500 | 0.7899 | 43,283 | +0.03(+3.93%) |
Aug 22, 2017 | 0.7500 | 0.7980 | 0.7400 | 0.7600 | 66,779 | -0.03(-3.80%) |
Aug 21, 2017 | 0.7310 | 0.8000 | 0.7310 | 0.7900 | 51,746 | -0.03(-4.24%) |
Aug 18, 2017 | 0.8002 | 0.8250 | 0.8000 | 0.8250 | 19,706 | +0.01(+0.61%) |
Aug 17, 2017 | 0.8499 | 0.8499 | 0.7819 | 0.8200 | 53,586 | +0.00(+0.00%) |
Aug 16, 2017 | 0.8200 | 0.8805 | 0.7001 | 0.8200 | 97,344 | -0.10(-10.60%) |
Aug 15, 2017 | 0.9000 | 0.9243 | 0.8550 | 0.9172 | 87,500 | -0.00(-0.30%) |
Aug 14, 2017 | 0.9200 | 0.9200 | 0.8400 | 0.9200 | 67,009 | +0.05(+5.18%) |
Aug 11, 2017 | 0.9100 | 0.9100 | 0.8001 | 0.8747 | 55,278 | -0.05(-4.92%) |
Aug 10, 2017 | 0.9300 | 0.9300 | 0.8700 | 0.9200 | 157,290 | +0.01(+1.10%) |
Aug 09, 2017 | 0.8500 | 0.9400 | 0.8500 | 0.9100 | 516,953 | +0.08(+9.68%) |
Aug 08, 2017 | 0.8300 | 0.8400 | 0.7500 | 0.8297 | 156,438 | -0.01(-1.11%) |
Aug 07, 2017 | 0.8600 | 0.9100 | 0.7732 | 0.8390 | 278,845 | +0.01(+0.94%) |
Aug 04, 2017 | 0.9997 | 1.000 | 0.7724 | 0.8312 | 758,834 | -0.16(-15.73%) |
Aug 03, 2017 | 1.050 | 1.350 | 0.9800 | 0.9864 | 6,115,042 | +0.13(+14.70%) |
Aug 02, 2017 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 606 | -0.02(-2.24%) |
Aug 01, 2017 | 0.8900 | 0.8900 | 0.8500 | 0.8797 | 45,274 | -0.01(-1.16%) |
Jul 31, 2017 | 0.9197 | 0.9200 | 0.8501 | 0.8900 | 40,976 | -0.03(-3.26%) |
Jul 28, 2017 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | 64,945 | -0.04(-4.16%) |
Jul 27, 2017 | 0.9719 | 0.9719 | 0.9400 | 0.9599 | 21,252 | -0.01(-1.04%) |
Jul 26, 2017 | 0.9700 | 0.9716 | 0.9540 | 0.9700 | 856 | +0.00(+0.00%) |
Jul 25, 2017 | 1.000 | 1.000 | 0.9700 | 0.9700 | 2,218 | -0.02(-2.02%) |
Jul 24, 2017 | 1.000 | 1.000 | 0.9800 | 0.9900 | 5,954 | -0.01(-1.00%) |
Jul 21, 2017 | 0.9900 | 1.020 | 0.9900 | 1.000 | 11,557 | +0.01(+1.00%) |
Jul 20, 2017 | 1.000 | 1.000 | 0.9900 | 0.9901 | 56,711 | -0.02(-2.22%) |
Jul 19, 2017 | 1.038 | 1.040 | 1.010 | 1.013 | 12,531 | -0.03(-2.63%) |
Jul 18, 2017 | 1.040 | 1.040 | 1.040 | 1.040 | 814 | +0.01(+0.96%) |
Jul 17, 2017 | 1.031 | 1.031 | 1.030 | 1.030 | 869 | -0.03(-2.83%) |
Jul 14, 2017 | 1.008 | 1.070 | 1.007 | 1.060 | 32,720 | +0.03(+2.91%) |
Jul 13, 2017 | 1.030 | 1.040 | 1.000 | 1.030 | 92,085 | +0.00(+0.00%) |
Jul 12, 2017 | 1.010 | 1.030 | 1.009 | 1.030 | 32,396 | +0.02(+1.98%) |
Jul 11, 2017 | 1.050 | 1.050 | 1.010 | 1.010 | 22,873 | -0.06(-5.61%) |
Jul 10, 2017 | 1.050 | 1.070 | 1.020 | 1.070 | 21,907 | +0.02(+1.90%) |
Jul 07, 2017 | 1.010 | 1.050 | 1.010 | 1.050 | 18,966 | +0.03(+2.94%) |
Jul 06, 2017 | 1.010 | 1.050 | 1.010 | 1.020 | 7,258 | -0.01(-0.97%) |
Jul 05, 2017 | 1.050 | 1.050 | 1.010 | 1.030 | 15,044 | -0.03(-2.83%) |
Jul 03, 2017 | 1.050 | 1.100 | 1.020 | 1.060 | 41,900 | -0.02(-1.85%) |
Jun 30, 2017 | 1.050 | 1.100 | 1.010 | 1.080 | 54,512 | +0.00(+0.00%) |
Jun 29, 2017 | 1.080 | 1.130 | 1.040 | 1.080 | 38,750 | -0.05(-4.42%) |
Jun 28, 2017 | 1.030 | 1.140 | 1.010 | 1.130 | 200,194 | +0.10(+9.71%) |
Jun 27, 2017 | 1.037 | 1.050 | 1.030 | 1.030 | 2,118 | +0.00(+0.00%) |
Jun 26, 2017 | 1.040 | 1.100 | 1.010 | 1.030 | 75,232 | -0.01(-0.96%) |
Jun 23, 2017 | 1.030 | 1.049 | 1.030 | 1.040 | 1,497 | +0.01(+0.97%) |
Jun 22, 2017 | 1.050 | 1.050 | 1.030 | 1.030 | 1,619 | -0.01(-0.96%) |
Jun 21, 2017 | 1.067 | 1.067 | 1.040 | 1.040 | 1,137 | -0.02(-1.90%) |
Jun 20, 2017 | 1.060 | 1.090 | 1.060 | 1.060 | 16,021 | +0.01(+0.48%) |
Jun 19, 2017 | 1.020 | 1.070 | 1.020 | 1.055 | 19,384 | +0.04(+4.46%) |
Jun 16, 2017 | 1.060 | 1.080 | 1.010 | 1.010 | 12,615 | -0.03(-2.88%) |
Jun 15, 2017 | 1.050 | 1.070 | 1.040 | 1.040 | 8,287 | -0.03(-2.80%) |
Jun 14, 2017 | 1.060 | 1.090 | 1.060 | 1.070 | 2,845 | -0.03(-2.73%) |
Jun 13, 2017 | 1.090 | 1.110 | 1.020 | 1.100 | 29,333 | +0.01(+0.46%) |
Jun 12, 2017 | 1.130 | 1.140 | 1.060 | 1.095 | 16,983 | -0.02(-1.53%) |
Jun 09, 2017 | 1.100 | 1.123 | 1.080 | 1.112 | 24,584 | -0.01(-0.71%) |
Jun 08, 2017 | 1.138 | 1.138 | 1.110 | 1.120 | 2,958 | +0.00(+0.00%) |
Jun 07, 2017 | 1.130 | 1.139 | 1.100 | 1.120 | 16,109 | -0.04(-3.45%) |
Jun 06, 2017 | 1.172 | 1.172 | 1.120 | 1.160 | 9,350 | +0.01(+1.31%) |
Jun 05, 2017 | 1.120 | 1.150 | 1.110 | 1.145 | 23,908 | +0.01(+0.79%) |
Jun 02, 2017 | 1.105 | 1.250 | 1.090 | 1.136 | 144,851 | +0.04(+3.27%) |