Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.6924 | 0.7194 | 0.6848 | 0.7104 | 219,588 | +0.03(+3.95%) |
Oct 30, 2017 | 0.6484 | 0.7014 | 0.6484 | 0.6835 | 310,178 | +0.02(+2.76%) |
Oct 27, 2017 | 0.6641 | 0.6745 | 0.6391 | 0.6651 | 447,752 | +0.01(+1.18%) |
Oct 26, 2017 | 0.6421 | 0.6655 | 0.6231 | 0.6574 | 222,532 | +0.00(+0.14%) |
Oct 25, 2017 | 0.6386 | 0.6565 | 0.6340 | 0.6565 | 185,742 | +0.01(+2.10%) |
Oct 24, 2017 | 0.6436 | 0.6505 | 0.6297 | 0.6430 | 229,053 | -0.00(-0.33%) |
Oct 23, 2017 | 0.6655 | 0.6655 | 0.6349 | 0.6451 | 77,917 | -0.02(-2.92%) |
Oct 20, 2017 | 0.6578 | 0.6826 | 0.6385 | 0.6646 | 165,384 | +0.01(+1.03%) |
Oct 19, 2017 | 0.6475 | 0.6835 | 0.6133 | 0.6578 | 286,460 | +0.01(+1.60%) |
Oct 18, 2017 | 0.6673 | 0.6871 | 0.6475 | 0.6475 | 314,573 | -0.02(-2.83%) |
Oct 17, 2017 | 0.7005 | 0.7005 | 0.6657 | 0.6664 | 98,835 | -0.04(-5.07%) |
Oct 16, 2017 | 0.6754 | 0.7027 | 0.6664 | 0.7020 | 185,365 | +0.01(+1.40%) |
Oct 13, 2017 | 0.6745 | 0.6924 | 0.6583 | 0.6923 | 165,976 | +0.03(+5.16%) |
Oct 12, 2017 | 0.6664 | 0.6745 | 0.6547 | 0.6583 | 142,106 | -0.01(-1.21%) |
Oct 11, 2017 | 0.6709 | 0.7059 | 0.6565 | 0.6664 | 252,490 | -0.00(-0.67%) |
Oct 10, 2017 | 0.6430 | 0.7023 | 0.6430 | 0.6709 | 217,276 | +0.01(+1.33%) |
Oct 09, 2017 | 0.6855 | 0.6855 | 0.6448 | 0.6621 | 204,280 | -0.03(-4.39%) |
Oct 06, 2017 | 0.6655 | 0.6924 | 0.6385 | 0.6924 | 157,277 | +0.04(+5.48%) |
Oct 05, 2017 | 0.6565 | 0.6897 | 0.6565 | 0.6565 | 112,552 | -0.02(-2.67%) |
Oct 04, 2017 | 0.6924 | 0.7194 | 0.6565 | 0.6745 | 144,132 | -0.04(-5.06%) |
Oct 03, 2017 | 0.7104 | 0.7374 | 0.7104 | 0.7104 | 106,371 | -0.00(-0.58%) |
Oct 02, 2017 | 0.7164 | 0.7419 | 0.7146 | 0.7146 | 182,039 | -0.02(-3.10%) |
Sep 29, 2017 | 0.7161 | 0.7509 | 0.7022 | 0.7374 | 308,053 | +0.02(+2.89%) |
Sep 28, 2017 | 0.7419 | 0.7462 | 0.7023 | 0.7167 | 267,748 | -0.02(-2.69%) |
Sep 27, 2017 | 0.7194 | 0.7554 | 0.7104 | 0.7365 | 153,649 | +0.04(+5.00%) |
Sep 26, 2017 | 0.7194 | 0.7538 | 0.6835 | 0.7014 | 165,119 | -0.01(-1.27%) |
Sep 25, 2017 | 0.6924 | 0.7284 | 0.6835 | 0.7104 | 259,708 | +0.01(+1.58%) |
Sep 22, 2017 | 0.6646 | 0.6994 | 0.6475 | 0.6994 | 196,414 | +0.05(+7.27%) |
Sep 21, 2017 | 0.6655 | 0.6835 | 0.6430 | 0.6520 | 46,387 | -0.03(-4.60%) |
Sep 20, 2017 | 0.6745 | 0.6920 | 0.6655 | 0.6835 | 112,248 | +0.01(+1.47%) |
Sep 19, 2017 | 0.6520 | 0.6745 | 0.6403 | 0.6736 | 370,990 | +0.03(+5.40%) |
Sep 18, 2017 | 0.6349 | 0.6552 | 0.6295 | 0.6390 | 168,449 | +0.03(+4.56%) |
Sep 15, 2017 | 0.6475 | 0.6655 | 0.6112 | 0.6112 | 216,804 | -0.04(-5.61%) |
Sep 14, 2017 | 0.6733 | 0.6745 | 0.6475 | 0.6475 | 253,163 | -0.02(-2.70%) |
Sep 13, 2017 | 0.6742 | 0.6790 | 0.6491 | 0.6655 | 205,667 | +0.00(+0.56%) |
Sep 12, 2017 | 0.6394 | 0.6656 | 0.6394 | 0.6618 | 63,477 | +0.02(+2.66%) |
Sep 11, 2017 | 0.6385 | 0.6487 | 0.6385 | 0.6446 | 43,449 | +0.01(+0.96%) |
Sep 08, 2017 | 0.6484 | 0.6565 | 0.6295 | 0.6385 | 100,937 | -0.01(-1.39%) |
Sep 07, 2017 | 0.6745 | 0.6745 | 0.6475 | 0.6475 | 79,506 | -0.02(-2.70%) |
Sep 06, 2017 | 0.7014 | 0.7014 | 0.6475 | 0.6655 | 53,205 | -0.01(-1.33%) |
Sep 05, 2017 | 0.6475 | 0.6745 | 0.6205 | 0.6745 | 127,747 | +0.02(+2.74%) |
Sep 01, 2017 | 0.6565 | 0.6790 | 0.6453 | 0.6565 | 78,689 | +0.00(+0.34%) |
Aug 31, 2017 | 0.6655 | 0.6835 | 0.6484 | 0.6542 | 178,920 | -0.00(-0.47%) |
Aug 30, 2017 | 0.6124 | 0.6655 | 0.6124 | 0.6573 | 222,160 | +0.03(+4.55%) |
Aug 29, 2017 | 0.6295 | 0.6385 | 0.6115 | 0.6287 | 120,617 | +0.02(+2.96%) |
Aug 28, 2017 | 0.6385 | 0.6451 | 0.6106 | 0.6106 | 207,444 | -0.03(-4.37%) |
Aug 25, 2017 | 0.6295 | 0.6475 | 0.6295 | 0.6385 | 128,865 | +0.01(+1.43%) |
Aug 24, 2017 | 0.6478 | 0.6565 | 0.6295 | 0.6295 | 160,013 | -0.02(-3.55%) |
Aug 23, 2017 | 0.6655 | 0.6655 | 0.6520 | 0.6527 | 48,470 | +0.00(+0.11%) |
Aug 22, 2017 | 0.6655 | 0.6745 | 0.6395 | 0.6520 | 192,753 | -0.01(-2.03%) |
Aug 21, 2017 | 0.7014 | 0.7023 | 0.6655 | 0.6655 | 88,986 | -0.01(-1.63%) |
Aug 18, 2017 | 0.6745 | 0.7004 | 0.6745 | 0.6765 | 105,526 | -0.01(-1.01%) |
Aug 17, 2017 | 0.6928 | 0.6928 | 0.6745 | 0.6835 | 53,428 | +0.01(+0.97%) |
Aug 16, 2017 | 0.6844 | 0.7085 | 0.6745 | 0.6769 | 62,460 | -0.02(-2.50%) |
Aug 15, 2017 | 0.7284 | 0.7284 | 0.6942 | 0.6942 | 42,536 | -0.02(-2.95%) |
Aug 14, 2017 | 0.6924 | 0.7284 | 0.6745 | 0.7154 | 145,094 | +0.02(+2.65%) |
Aug 11, 2017 | 0.7194 | 0.7194 | 0.6924 | 0.6969 | 149,428 | -0.02(-2.99%) |
Aug 10, 2017 | 0.7644 | 0.7644 | 0.7014 | 0.7184 | 225,091 | -0.02(-2.08%) |
Aug 09, 2017 | 0.7824 | 0.8004 | 0.7194 | 0.7337 | 367,898 | -0.05(-6.75%) |
Aug 08, 2017 | 0.7734 | 0.7995 | 0.7734 | 0.7869 | 133,976 | +0.01(+1.61%) |
Aug 07, 2017 | 0.8018 | 0.8094 | 0.7734 | 0.7744 | 122,239 | -0.03(-3.47%) |
Aug 04, 2017 | 0.7914 | 0.8049 | 0.7824 | 0.8022 | 80,549 | +0.01(+0.86%) |
Aug 03, 2017 | 0.7824 | 0.8067 | 0.7810 | 0.7954 | 181,879 | -0.01(-0.95%) |
Aug 02, 2017 | 0.8094 | 0.8094 | 0.8031 | 0.8031 | 82,154 | -0.01(-1.14%) |