Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.7290 | 0.7400 | 0.6800 | 0.7100 | 402,326 | -0.01(-1.39%) |
May 30, 2017 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 279,883 | -0.03(-3.88%) |
May 26, 2017 | 0.7800 | 0.7899 | 0.7200 | 0.7491 | 455,619 | -0.04(-4.57%) |
May 25, 2017 | 0.8000 | 0.8299 | 0.7319 | 0.7850 | 894,052 | -0.01(-1.75%) |
May 24, 2017 | 0.8303 | 0.8900 | 0.7510 | 0.7990 | 3,857,894 | -0.03(-4.08%) |
May 23, 2017 | 0.8300 | 0.8330 | 0.8000 | 0.8330 | 1,853,800 | +0.02(+2.28%) |
May 22, 2017 | 0.7500 | 0.8144 | 0.7300 | 0.8144 | 714,112 | +0.09(+12.33%) |
May 19, 2017 | 0.6900 | 0.7757 | 0.6900 | 0.7250 | 1,155,586 | +0.04(+6.62%) |
May 18, 2017 | 0.6194 | 0.6878 | 0.6100 | 0.6800 | 384,945 | +0.06(+9.68%) |
May 17, 2017 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 212,521 | -0.01(-1.59%) |
May 16, 2017 | 0.6100 | 0.6400 | 0.6067 | 0.6300 | 567,660 | +0.02(+3.84%) |
May 15, 2017 | 0.5810 | 0.6100 | 0.5810 | 0.6067 | 142,765 | +0.03(+5.75%) |
May 12, 2017 | 0.5862 | 0.6000 | 0.5700 | 0.5737 | 538,921 | -0.02(-3.90%) |
May 11, 2017 | 0.5915 | 0.6100 | 0.5900 | 0.5970 | 191,696 | -0.01(-1.32%) |
May 10, 2017 | 0.5750 | 0.6128 | 0.5750 | 0.6050 | 567,694 | +0.03(+4.31%) |
May 09, 2017 | 0.5900 | 0.5968 | 0.5800 | 0.5800 | 158,120 | +0.00(+0.00%) |
May 08, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 218,508 | -0.00(-0.75%) |
May 05, 2017 | 0.5943 | 0.5943 | 0.5800 | 0.5844 | 398,210 | -0.00(-0.63%) |
May 04, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5881 | 326,868 | -0.02(-3.27%) |
May 03, 2017 | 0.6120 | 0.6200 | 0.6000 | 0.6080 | 173,441 | -0.00(-0.51%) |
May 02, 2017 | 0.6350 | 0.6358 | 0.6030 | 0.6111 | 272,535 | +0.01(+1.18%) |
May 01, 2017 | 0.6000 | 0.6050 | 0.5900 | 0.6040 | 296,815 | +0.00(+0.17%) |
Apr 28, 2017 | 0.6003 | 0.6149 | 0.6000 | 0.6030 | 175,303 | +0.00(+0.25%) |
Apr 27, 2017 | 0.5900 | 0.6200 | 0.5900 | 0.6015 | 128,709 | +0.00(+0.25%) |
Apr 26, 2017 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 220,712 | +0.01(+1.69%) |
Apr 25, 2017 | 0.6100 | 0.6199 | 0.5811 | 0.5900 | 397,546 | -0.01(-1.99%) |
Apr 24, 2017 | 0.6000 | 0.6100 | 0.5800 | 0.6020 | 740,921 | +0.02(+3.78%) |
Apr 21, 2017 | 0.5900 | 0.6167 | 0.5800 | 0.5801 | 469,257 | -0.01(-1.68%) |
Apr 20, 2017 | 0.5980 | 0.6165 | 0.5800 | 0.5900 | 463,046 | +0.01(+1.37%) |
Apr 19, 2017 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 402,988 | +0.00(+0.34%) |
Apr 18, 2017 | 0.5900 | 0.5900 | 0.5721 | 0.5800 | 405,347 | -0.02(-2.65%) |
Apr 17, 2017 | 0.5798 | 0.5998 | 0.5500 | 0.5958 | 979,630 | +0.03(+4.51%) |
Apr 13, 2017 | 0.5995 | 0.5995 | 0.5700 | 0.5701 | 560,810 | -0.03(-4.54%) |
Apr 12, 2017 | 0.6050 | 0.6050 | 0.5900 | 0.5972 | 236,765 | -0.00(-0.76%) |
Apr 11, 2017 | 0.6086 | 0.6185 | 0.5910 | 0.6018 | 265,927 | -0.00(-0.79%) |
Apr 10, 2017 | 0.5860 | 0.6200 | 0.5800 | 0.6066 | 358,515 | +0.02(+3.16%) |
Apr 07, 2017 | 0.5905 | 0.6000 | 0.5700 | 0.5880 | 536,965 | +0.01(+1.38%) |
Apr 06, 2017 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 470,578 | -0.01(-1.86%) |
Apr 05, 2017 | 0.6375 | 0.6400 | 0.5835 | 0.5910 | 545,580 | -0.03(-4.91%) |
Apr 04, 2017 | 0.6489 | 0.6489 | 0.6100 | 0.6215 | 1,207,088 | -0.01(-1.18%) |
Apr 03, 2017 | 0.6600 | 0.6800 | 0.6135 | 0.6289 | 2,032,262 | +0.04(+6.59%) |
Mar 31, 2017 | 0.6000 | 0.6094 | 0.5725 | 0.5900 | 468,246 | -0.01(-2.35%) |
Mar 30, 2017 | 0.6460 | 0.6460 | 0.5900 | 0.6042 | 1,056,889 | -0.02(-2.55%) |
Mar 29, 2017 | 0.5496 | 0.6266 | 0.5401 | 0.6200 | 1,227,454 | +0.05(+8.77%) |
Mar 28, 2017 | 0.5500 | 0.5798 | 0.4990 | 0.5700 | 5,298,282 | -0.08(-11.90%) |
Mar 27, 2017 | 0.6700 | 0.6800 | 0.6440 | 0.6470 | 197,135 | -0.02(-3.43%) |
Mar 24, 2017 | 0.7100 | 0.7100 | 0.6131 | 0.6700 | 765,158 | -0.04(-6.24%) |
Mar 23, 2017 | 0.8363 | 0.8400 | 0.7007 | 0.7146 | 712,578 | -0.13(-14.93%) |
Mar 22, 2017 | 0.8263 | 0.8700 | 0.8000 | 0.8400 | 222,002 | -0.00(-0.02%) |
Mar 21, 2017 | 0.8628 | 0.8700 | 0.8316 | 0.8402 | 189,752 | -0.01(-1.15%) |
Mar 20, 2017 | 0.8700 | 0.8800 | 0.8210 | 0.8500 | 105,376 | -0.03(-3.43%) |
Mar 17, 2017 | 0.8513 | 0.8802 | 0.8004 | 0.8802 | 94,923 | +0.04(+4.56%) |
Mar 16, 2017 | 0.8621 | 0.8810 | 0.8200 | 0.8418 | 148,683 | -0.02(-2.35%) |
Mar 15, 2017 | 0.8600 | 0.8820 | 0.8400 | 0.8621 | 118,598 | -0.02(-2.01%) |
Mar 14, 2017 | 0.8820 | 0.8820 | 0.8411 | 0.8798 | 209,186 | -0.01(-1.59%) |
Mar 13, 2017 | 0.9178 | 0.9199 | 0.8510 | 0.8940 | 297,939 | -0.01(-0.95%) |
Mar 10, 2017 | 0.8976 | 0.9400 | 0.8976 | 0.9026 | 256,522 | +0.00(+0.29%) |
Mar 09, 2017 | 0.9705 | 0.9800 | 0.8900 | 0.9000 | 372,778 | -0.05(-5.32%) |
Mar 08, 2017 | 0.9500 | 0.9700 | 0.9200 | 0.9506 | 856,661 | +0.03(+2.79%) |
Mar 07, 2017 | 0.8807 | 0.9473 | 0.8700 | 0.9248 | 575,776 | +0.06(+6.57%) |
Mar 06, 2017 | 0.8672 | 0.8937 | 0.8503 | 0.8678 | 162,275 | +0.02(+2.09%) |
Mar 03, 2017 | 0.8200 | 0.8698 | 0.8200 | 0.8500 | 386,003 | -0.00(-0.28%) |
Mar 02, 2017 | 0.8700 | 0.8800 | 0.8200 | 0.8524 | 339,793 | -0.01(-1.11%) |