Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.7750 | 0.7850 | 0.7590 | 0.7681 | 2,182,109 | +0.01(+1.31%) |
Sep 28, 2017 | 0.7600 | 0.7640 | 0.7424 | 0.7582 | 2,001,373 | +0.01(+0.93%) |
Sep 27, 2017 | 0.7424 | 0.7512 | 2,447,211 | -0.01(-0.98%) | ||
Sep 26, 2017 | 0.7427 | 0.7660 | 0.7400 | 0.7586 | 2,406,578 | +0.01(+0.82%) |
Sep 25, 2017 | 0.7464 | 0.7565 | 0.7400 | 0.7524 | 2,888,818 | +0.01(+0.98%) |
Sep 22, 2017 | 0.7316 | 0.7575 | 0.7179 | 0.7451 | 1,724,972 | +0.03(+3.49%) |
Sep 21, 2017 | 0.6970 | 0.7470 | 0.6905 | 0.7200 | 2,151,173 | +0.02(+3.20%) |
Sep 20, 2017 | 0.7110 | 0.7400 | 0.6900 | 0.6977 | 2,654,706 | -0.02(-3.10%) |
Sep 19, 2017 | 0.7300 | 0.7351 | 0.7143 | 0.7200 | 1,151,821 | +0.01(+0.80%) |
Sep 18, 2017 | 0.7200 | 0.7300 | 0.7100 | 0.7143 | 2,054,868 | -0.03(-3.47%) |
Sep 15, 2017 | 0.7500 | 0.7500 | 0.7250 | 0.7400 | 2,171,737 | +0.00(+0.20%) |
Sep 14, 2017 | 0.7500 | 0.7690 | 0.7336 | 0.7385 | 2,088,643 | -0.02(-2.83%) |
Sep 13, 2017 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 1,300,312 | -0.01(-1.30%) |
Sep 12, 2017 | 0.7650 | 0.7650 | 0.7414 | 0.7700 | 1,963,047 | +0.00(+0.00%) |
Sep 11, 2017 | 0.7900 | 0.7989 | 0.7640 | 0.7700 | 1,526,957 | -0.03(-3.75%) |
Sep 08, 2017 | 0.8000 | 0.8001 | 0.7751 | 0.8000 | 1,903,187 | -0.00(-0.01%) |
Sep 07, 2017 | 0.8100 | 0.8200 | 0.7805 | 0.8001 | 1,851,030 | +0.01(+0.93%) |
Sep 06, 2017 | 0.8200 | 0.8200 | 0.7900 | 0.7927 | 1,416,834 | -0.01(-1.65%) |
Sep 05, 2017 | 0.8000 | 0.8189 | 0.7975 | 0.8060 | 1,945,219 | +0.01(+1.40%) |
Sep 01, 2017 | 0.8000 | 0.8000 | 0.7800 | 0.7949 | 1,596,575 | +0.01(+1.39%) |
Aug 31, 2017 | 0.7600 | 0.7900 | 0.7520 | 0.7840 | 1,676,557 | +0.02(+3.16%) |
Aug 30, 2017 | 0.7600 | 0.7600 | 0.7415 | 0.7600 | 1,984,206 | +0.00(+0.00%) |
Aug 29, 2017 | 0.7280 | 0.7557 | 0.7200 | 0.7600 | 3,661,996 | +0.05(+7.57%) |
Aug 28, 2017 | 0.6718 | 0.7250 | 0.6718 | 0.7065 | 1,197,737 | +0.04(+5.29%) |
Aug 25, 2017 | 0.6824 | 0.6976 | 0.6700 | 0.6710 | 1,421,217 | -0.01(-1.31%) |
Aug 24, 2017 | 0.6800 | 0.7000 | 0.6759 | 0.6799 | 512,419 | -0.01(-1.46%) |
Aug 23, 2017 | 0.7000 | 0.7009 | 0.6794 | 0.6900 | 1,035,817 | -0.01(-1.39%) |
Aug 22, 2017 | 0.7097 | 0.7169 | 0.6921 | 0.6997 | 693,413 | -0.01(-1.73%) |
Aug 21, 2017 | 0.7200 | 0.7230 | 0.7057 | 0.7120 | 271,034 | +0.00(+0.08%) |
Aug 18, 2017 | 0.7300 | 0.7300 | 0.7026 | 0.7114 | 961,201 | +0.00(+0.20%) |
Aug 17, 2017 | 0.7255 | 0.7255 | 0.7000 | 0.7100 | 824,883 | -0.01(-1.39%) |
Aug 16, 2017 | 0.7100 | 0.7250 | 0.7007 | 0.7200 | 842,595 | +0.01(+1.29%) |
Aug 15, 2017 | 0.6900 | 0.7159 | 0.6900 | 0.7108 | 771,411 | -0.00(-0.27%) |
Aug 14, 2017 | 0.7300 | 0.7300 | 0.6910 | 0.7127 | 892,883 | -0.01(-1.01%) |
Aug 11, 2017 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 736,166 | +0.00(+0.26%) |
Aug 10, 2017 | 0.7500 | 0.7500 | 0.7100 | 0.7181 | 1,202,048 | -0.01(-1.63%) |
Aug 09, 2017 | 0.7200 | 0.7348 | 0.6941 | 0.7300 | 2,283,020 | +0.03(+3.58%) |
Aug 08, 2017 | 0.7100 | 0.7100 | 0.6836 | 0.7048 | 1,059,542 | -0.00(-0.17%) |
Aug 07, 2017 | 0.6824 | 0.7100 | 0.6680 | 0.7060 | 1,194,182 | +0.03(+3.82%) |
Aug 04, 2017 | 0.6990 | 0.7014 | 0.6510 | 0.6800 | 1,908,944 | -0.02(-3.52%) |
Aug 03, 2017 | 0.7087 | 0.7150 | 0.6840 | 0.7048 | 1,351,375 | -0.01(-1.00%) |
Aug 02, 2017 | 0.6835 | 0.7273 | 0.6800 | 0.7119 | 3,709,311 | +0.05(+7.85%) |
Aug 01, 2017 | 0.6690 | 0.6747 | 0.6540 | 0.6601 | 1,062,706 | -0.01(-2.06%) |
Jul 31, 2017 | 0.6800 | 0.6850 | 0.6539 | 0.6740 | 843,920 | -0.01(-0.88%) |
Jul 28, 2017 | 0.6429 | 0.6800 | 0.6429 | 0.6800 | 1,316,942 | +0.03(+5.05%) |
Jul 27, 2017 | 0.6500 | 0.6626 | 0.6382 | 0.6473 | 1,014,659 | -0.00(-0.15%) |
Jul 26, 2017 | 0.6400 | 0.6496 | 0.6335 | 0.6483 | 1,182,349 | +0.01(+1.58%) |
Jul 25, 2017 | 0.6350 | 0.6600 | 0.6330 | 0.6382 | 685,510 | +0.00(+0.27%) |
Jul 24, 2017 | 0.6350 | 0.6477 | 0.6312 | 0.6365 | 933,128 | -0.00(-0.22%) |
Jul 21, 2017 | 0.6401 | 0.6428 | 0.6344 | 0.6379 | 1,403,229 | -0.00(-0.19%) |
Jul 20, 2017 | 0.6401 | 0.6449 | 0.6250 | 0.6391 | 644,669 | +0.00(+0.71%) |
Jul 19, 2017 | 0.6570 | 0.6676 | 0.6300 | 0.6346 | 1,021,490 | -0.02(-2.52%) |
Jul 18, 2017 | 0.6600 | 0.6729 | 0.6443 | 0.6510 | 1,109,356 | -0.02(-2.30%) |
Jul 17, 2017 | 0.6600 | 0.6720 | 0.6600 | 0.6663 | 1,052,076 | +0.01(+1.17%) |
Jul 14, 2017 | 0.6602 | 0.6624 | 0.6468 | 0.6586 | 1,093,096 | +0.01(+1.15%) |
Jul 13, 2017 | 0.6420 | 0.6670 | 0.6406 | 0.6511 | 1,805,865 | +0.00(+0.51%) |
Jul 12, 2017 | 0.6599 | 0.6599 | 0.6380 | 0.6478 | 853,211 | -0.00(-0.63%) |
Jul 11, 2017 | 0.6331 | 0.6599 | 0.6120 | 0.6519 | 1,305,982 | +0.02(+3.59%) |
Jul 10, 2017 | 0.6102 | 0.6380 | 0.5910 | 0.6293 | 2,813,497 | +0.02(+2.98%) |
Jul 07, 2017 | 0.6130 | 0.6223 | 0.6100 | 0.6111 | 1,974,377 | -0.00(-0.55%) |
Jul 06, 2017 | 0.6300 | 0.6526 | 0.6145 | 0.6145 | 1,455,462 | -0.01(-1.41%) |
Jul 05, 2017 | 0.6350 | 0.6400 | 0.6130 | 0.6233 | 2,016,366 | -0.01(-1.84%) |