Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.7167 | 0.7515 | 0.7028 | 0.7380 | 307,790 | +0.02(+2.89%) |
Sep 28, 2017 | 0.7425 | 0.7469 | 0.7029 | 0.7173 | 267,519 | -0.02(-2.69%) |
Sep 27, 2017 | 0.7200 | 0.7560 | 0.7110 | 0.7371 | 153,518 | +0.04(+5.00%) |
Sep 26, 2017 | 0.7200 | 0.7544 | 0.6840 | 0.7020 | 164,978 | -0.01(-1.27%) |
Sep 25, 2017 | 0.6930 | 0.7290 | 0.6840 | 0.7110 | 259,486 | +0.01(+1.58%) |
Sep 22, 2017 | 0.6651 | 0.7000 | 0.6480 | 0.7000 | 196,246 | +0.05(+7.27%) |
Sep 21, 2017 | 0.6660 | 0.6840 | 0.6435 | 0.6525 | 46,347 | -0.03(-4.60%) |
Sep 20, 2017 | 0.6750 | 0.6926 | 0.6660 | 0.6840 | 112,152 | +0.01(+1.47%) |
Sep 19, 2017 | 0.6525 | 0.6750 | 0.6408 | 0.6741 | 370,673 | +0.03(+5.40%) |
Sep 18, 2017 | 0.6354 | 0.6558 | 0.6300 | 0.6396 | 168,306 | +0.03(+4.56%) |
Sep 15, 2017 | 0.6480 | 0.6660 | 0.6117 | 0.6117 | 216,618 | -0.04(-5.61%) |
Sep 14, 2017 | 0.6739 | 0.6750 | 0.6480 | 0.6480 | 252,946 | -0.02(-2.70%) |
Sep 13, 2017 | 0.6748 | 0.6795 | 0.6497 | 0.6660 | 205,491 | +0.00(+0.56%) |
Sep 12, 2017 | 0.6399 | 0.6661 | 0.6399 | 0.6623 | 63,423 | +0.02(+2.66%) |
Sep 11, 2017 | 0.6390 | 0.6493 | 0.6390 | 0.6452 | 43,412 | +0.01(+0.96%) |
Sep 08, 2017 | 0.6489 | 0.6570 | 0.6300 | 0.6390 | 100,851 | -0.01(-1.39%) |
Sep 07, 2017 | 0.6750 | 0.6750 | 0.6480 | 0.6480 | 79,438 | -0.02(-2.70%) |
Sep 06, 2017 | 0.7020 | 0.7020 | 0.6480 | 0.6660 | 53,160 | -0.01(-1.33%) |
Sep 05, 2017 | 0.6480 | 0.6750 | 0.6210 | 0.6750 | 127,638 | +0.02(+2.74%) |
Sep 01, 2017 | 0.6570 | 0.6795 | 0.6459 | 0.6570 | 78,622 | +0.00(+0.34%) |
Aug 31, 2017 | 0.6660 | 0.6840 | 0.6489 | 0.6548 | 178,767 | -0.00(-0.47%) |
Aug 30, 2017 | 0.6129 | 0.6660 | 0.6129 | 0.6578 | 221,970 | +0.03(+4.55%) |
Aug 29, 2017 | 0.6300 | 0.6390 | 0.6120 | 0.6292 | 120,514 | +0.02(+2.96%) |
Aug 28, 2017 | 0.6390 | 0.6456 | 0.6111 | 0.6111 | 207,267 | -0.03(-4.37%) |
Aug 25, 2017 | 0.6300 | 0.6480 | 0.6300 | 0.6390 | 128,755 | +0.01(+1.43%) |
Aug 24, 2017 | 0.6484 | 0.6570 | 0.6300 | 0.6300 | 159,876 | -0.02(-3.55%) |
Aug 23, 2017 | 0.6660 | 0.6660 | 0.6525 | 0.6533 | 48,429 | +0.00(+0.11%) |
Aug 22, 2017 | 0.6660 | 0.6750 | 0.6400 | 0.6525 | 192,589 | -0.01(-2.03%) |
Aug 21, 2017 | 0.7020 | 0.7029 | 0.6660 | 0.6660 | 88,910 | -0.01(-1.64%) |
Aug 18, 2017 | 0.6750 | 0.7010 | 0.6750 | 0.6771 | 105,436 | -0.01(-1.01%) |
Aug 17, 2017 | 0.6934 | 0.6934 | 0.6750 | 0.6840 | 53,382 | +0.01(+0.97%) |
Aug 16, 2017 | 0.6849 | 0.7091 | 0.6750 | 0.6775 | 62,407 | -0.02(-2.50%) |
Aug 15, 2017 | 0.7290 | 0.7290 | 0.6948 | 0.6948 | 42,499 | -0.02(-2.95%) |
Aug 14, 2017 | 0.6930 | 0.7290 | 0.6750 | 0.7160 | 144,970 | +0.02(+2.65%) |
Aug 11, 2017 | 0.7200 | 0.7200 | 0.6930 | 0.6975 | 149,300 | -0.02(-2.99%) |
Aug 10, 2017 | 0.7650 | 0.7650 | 0.7020 | 0.7190 | 224,899 | -0.02(-2.08%) |
Aug 09, 2017 | 0.7830 | 0.8010 | 0.7200 | 0.7344 | 367,583 | -0.05(-6.75%) |
Aug 08, 2017 | 0.7740 | 0.8001 | 0.7740 | 0.7875 | 133,862 | +0.01(+1.61%) |
Aug 07, 2017 | 0.8025 | 0.8100 | 0.7740 | 0.7750 | 122,135 | -0.03(-3.48%) |
Aug 04, 2017 | 0.7920 | 0.8055 | 0.7830 | 0.8029 | 80,481 | +0.01(+0.86%) |
Aug 03, 2017 | 0.7830 | 0.8073 | 0.7817 | 0.7961 | 181,724 | -0.01(-0.95%) |
Aug 02, 2017 | 0.8100 | 0.8101 | 0.8037 | 0.8037 | 82,084 | -0.01(-1.14%) |
Aug 01, 2017 | 0.8208 | 0.8281 | 0.8127 | 0.8130 | 50,221 | -0.02(-2.77%) |
Jul 31, 2017 | 0.8370 | 0.8373 | 0.8100 | 0.8361 | 70,564 | -0.01(-0.96%) |
Jul 28, 2017 | 0.8442 | 0.8487 | 0.8100 | 0.8442 | 80,945 | -0.00(-0.11%) |
Jul 27, 2017 | 0.8335 | 0.8487 | 0.8163 | 0.8451 | 46,087 | +0.01(+1.51%) |
Jul 26, 2017 | 0.8541 | 0.8541 | 0.8055 | 0.8325 | 79,902 | +0.01(+1.09%) |
Jul 25, 2017 | 0.8190 | 0.8622 | 0.7953 | 0.8235 | 97,938 | +0.00(+0.26%) |
Jul 24, 2017 | 0.8196 | 0.8550 | 0.8196 | 0.8214 | 71,693 | -0.01(-1.15%) |
Jul 21, 2017 | 0.8730 | 0.8730 | 0.8155 | 0.8309 | 276,518 | -0.02(-1.89%) |
Jul 20, 2017 | 0.8253 | 0.8730 | 0.8253 | 0.8469 | 176,455 | +0.04(+4.44%) |
Jul 19, 2017 | 0.8141 | 0.8370 | 0.8011 | 0.8109 | 63,919 | +0.00(+0.11%) |
Jul 18, 2017 | 0.8046 | 0.8100 | 0.7756 | 0.8100 | 63,536 | +0.02(+2.19%) |
Jul 17, 2017 | 0.7844 | 0.8069 | 0.7740 | 0.7927 | 183,613 | -0.00(-0.23%) |
Jul 14, 2017 | 0.7695 | 0.8099 | 0.7695 | 0.7945 | 71,417 | +0.02(+2.45%) |
Jul 13, 2017 | 0.7560 | 0.7823 | 0.7560 | 0.7755 | 269,798 | -0.00(-0.58%) |
Jul 12, 2017 | 0.7830 | 0.8100 | 0.7740 | 0.7800 | 89,356 | -0.00(-0.51%) |
Jul 11, 2017 | 0.8010 | 0.8010 | 0.7785 | 0.7839 | 107,586 | -0.01(-1.28%) |
Jul 10, 2017 | 0.8001 | 0.8001 | 0.7851 | 0.7941 | 84,329 | +0.00(+0.32%) |
Jul 07, 2017 | 0.8055 | 0.8055 | 0.7745 | 0.7916 | 137,075 | -0.02(-2.08%) |
Jul 06, 2017 | 0.8127 | 0.8191 | 0.7965 | 0.8084 | 107,815 | -0.00(-0.40%) |
Jul 05, 2017 | 0.8550 | 0.8551 | 0.8100 | 0.8117 | 99,678 | -0.03(-4.06%) |