Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.7125 | 0.7350 | 0.7050 | 0.7298 | 251,142 | +0.02(+3.51%) |
Apr 27, 2017 | 0.7350 | 0.7500 | 0.7000 | 0.7050 | 637,442 | -0.04(-4.73%) |
Apr 26, 2017 | 0.6750 | 0.7400 | 0.6400 | 0.7400 | 1,057,101 | +0.07(+9.96%) |
Apr 25, 2017 | 0.6640 | 0.6730 | 0.6400 | 0.6730 | 914,767 | +0.01(+1.45%) |
Apr 24, 2017 | 0.7399 | 0.7500 | 0.6200 | 0.6634 | 1,730,658 | -0.07(-9.74%) |
Apr 21, 2017 | 0.7825 | 0.7900 | 0.6650 | 0.7350 | 1,434,627 | -0.06(-7.55%) |
Apr 20, 2017 | 0.8273 | 0.8400 | 0.7850 | 0.7950 | 686,387 | -0.03(-3.18%) |
Apr 19, 2017 | 0.8275 | 0.8300 | 0.7900 | 0.8212 | 544,219 | -0.01(-0.95%) |
Apr 18, 2017 | 0.8240 | 0.8350 | 0.8162 | 0.8290 | 470,969 | +0.01(+1.56%) |
Apr 17, 2017 | 0.8203 | 0.8375 | 0.8120 | 0.8163 | 523,470 | -0.00(-0.15%) |
Apr 13, 2017 | 0.8450 | 0.8600 | 0.8110 | 0.8175 | 406,859 | -0.02(-2.68%) |
Apr 12, 2017 | 0.8400 | 0.8800 | 0.8352 | 0.8400 | 475,557 | +0.02(+2.44%) |
Apr 11, 2017 | 0.8625 | 0.8734 | 0.8150 | 0.8200 | 610,384 | -0.04(-4.54%) |
Apr 10, 2017 | 0.8326 | 0.8700 | 0.8300 | 0.8590 | 630,055 | +0.03(+3.48%) |
Apr 07, 2017 | 0.8394 | 0.8600 | 0.8250 | 0.8301 | 346,082 | +0.00(+0.31%) |
Apr 06, 2017 | 0.8448 | 0.8486 | 0.8150 | 0.8275 | 513,360 | -0.02(-1.92%) |
Apr 05, 2017 | 0.8700 | 0.8800 | 0.8350 | 0.8437 | 848,859 | -0.05(-5.20%) |
Apr 04, 2017 | 0.9105 | 0.9200 | 0.8650 | 0.8900 | 1,186,513 | -0.04(-4.30%) |
Apr 03, 2017 | 0.9375 | 0.9490 | 0.8900 | 0.9300 | 568,242 | -0.02(-2.62%) |
Mar 31, 2017 | 0.9351 | 0.9599 | 0.9200 | 0.9550 | 449,863 | +0.02(+2.69%) |
Mar 30, 2017 | 0.9525 | 0.9622 | 0.9200 | 0.9300 | 603,518 | -0.02(-2.11%) |
Mar 29, 2017 | 0.9325 | 0.9625 | 0.9025 | 0.9500 | 1,187,920 | +0.05(+5.56%) |
Mar 28, 2017 | 0.8625 | 0.9000 | 0.8530 | 0.9000 | 288,741 | +0.05(+5.26%) |
Mar 27, 2017 | 0.8725 | 0.8850 | 0.8550 | 0.8550 | 411,834 | -0.02(-1.72%) |
Mar 24, 2017 | 0.8625 | 0.8890 | 0.8550 | 0.8700 | 350,670 | +0.00(+0.00%) |
Mar 23, 2017 | 0.8825 | 0.8900 | 0.8500 | 0.8700 | 427,416 | -0.01(-1.14%) |
Mar 22, 2017 | 0.8625 | 0.8938 | 0.8600 | 0.8800 | 383,965 | -0.01(-1.12%) |
Mar 21, 2017 | 0.8975 | 0.9200 | 0.8810 | 0.8900 | 412,022 | -0.01(-0.61%) |
Mar 20, 2017 | 0.8700 | 0.9100 | 0.8500 | 0.8955 | 812,950 | +0.04(+4.13%) |
Mar 17, 2017 | 0.8425 | 0.8700 | 0.8380 | 0.8600 | 565,874 | +0.03(+3.02%) |
Mar 16, 2017 | 0.8325 | 0.8400 | 0.8000 | 0.8348 | 564,020 | +0.01(+1.19%) |
Mar 15, 2017 | 0.8065 | 0.8500 | 0.8000 | 0.8250 | 364,581 | +0.03(+3.77%) |
Mar 14, 2017 | 0.8075 | 0.8250 | 0.7840 | 0.7950 | 228,752 | -0.02(-1.85%) |
Mar 13, 2017 | 0.8175 | 0.8250 | 0.7700 | 0.8100 | 446,440 | +0.02(+2.38%) |
Mar 10, 2017 | 0.8749 | 0.8750 | 0.7867 | 0.7912 | 361,256 | -0.03(-3.51%) |
Mar 09, 2017 | 0.7800 | 0.8200 | 0.7700 | 0.8200 | 357,142 | +0.05(+6.36%) |
Mar 08, 2017 | 0.7804 | 0.8000 | 0.7700 | 0.7710 | 493,963 | -0.02(-2.39%) |
Mar 07, 2017 | 0.8249 | 0.8399 | 0.7670 | 0.7899 | 674,125 | -0.04(-4.25%) |
Mar 06, 2017 | 0.8325 | 0.8500 | 0.8100 | 0.8250 | 402,805 | +0.00(+0.00%) |
Mar 03, 2017 | 0.8475 | 0.8850 | 0.8210 | 0.8250 | 462,174 | -0.02(-2.37%) |
Mar 02, 2017 | 0.8575 | 0.8700 | 0.8301 | 0.8450 | 580,698 | -0.03(-3.97%) |
Mar 01, 2017 | 0.8525 | 0.9000 | 0.8500 | 0.8799 | 359,438 | +0.03(+3.52%) |
Feb 28, 2017 | 0.8300 | 0.9000 | 0.8250 | 0.8500 | 465,221 | +0.00(+0.12%) |
Feb 27, 2017 | 0.9081 | 0.9101 | 0.7800 | 0.8490 | 1,284,688 | -0.06(-6.70%) |
Feb 24, 2017 | 0.9825 | 0.9850 | 0.8000 | 0.9100 | 1,762,887 | -0.09(-9.00%) |
Feb 23, 2017 | 1.015 | 1.020 | 0.9851 | 1.000 | 394,116 | +0.01(+1.32%) |
Feb 22, 2017 | 1.055 | 1.060 | 0.9852 | 0.9870 | 680,802 | -0.03(-3.24%) |
Feb 21, 2017 | 1.035 | 1.040 | 1.020 | 1.020 | 819,119 | +0.01(+0.99%) |
Feb 17, 2017 | 1.010 | 1.010 | 1.010 | 0 | +0.04(+4.37%) | |
Feb 16, 2017 | 0.9700 | 0.9900 | 0.9500 | 0.9677 | 508,630 | +0.02(+1.86%) |
Feb 15, 2017 | 0.9875 | 1.000 | 0.9400 | 0.9500 | 425,599 | -0.04(-3.55%) |
Feb 14, 2017 | 0.9950 | 1.000 | 0.9650 | 0.9850 | 341,788 | -0.01(-1.27%) |
Feb 13, 2017 | 0.9315 | 1.020 | 0.9315 | 0.9976 | 482,986 | +0.06(+6.70%) |
Feb 10, 2017 | 0.9579 | 0.9580 | 0.9200 | 0.9350 | 664,163 | -0.01(-1.58%) |
Feb 09, 2017 | 0.9860 | 0.9870 | 0.9200 | 0.9500 | 760,547 | -0.05(-4.52%) |
Feb 08, 2017 | 0.9830 | 1.000 | 0.9800 | 0.9950 | 517,853 | +0.01(+1.27%) |
Feb 07, 2017 | 1.010 | 1.020 | 0.9810 | 0.9825 | 444,287 | -0.02(-1.75%) |
Feb 06, 2017 | 1.010 | 1.030 | 0.9960 | 1.000 | 409,754 | -0.01(-0.99%) |
Feb 03, 2017 | 1.030 | 1.040 | 1.000 | 1.010 | 484,579 | -0.03(-2.88%) |
Feb 02, 2017 | 1.055 | 1.060 | 1.010 | 1.040 | 633,430 | +0.00(+0.00%) |