Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.8363 | 0.8366 | 0.8094 | 0.8354 | 70,625 | -0.01(-0.96%) |
Jul 28, 2017 | 0.8435 | 0.8480 | 0.8094 | 0.8435 | 81,014 | -0.00(-0.11%) |
Jul 27, 2017 | 0.8328 | 0.8480 | 0.8156 | 0.8444 | 46,126 | +0.01(+1.51%) |
Jul 26, 2017 | 0.8534 | 0.8534 | 0.8049 | 0.8318 | 79,970 | +0.01(+1.09%) |
Jul 25, 2017 | 0.8183 | 0.8615 | 0.7946 | 0.8228 | 98,022 | +0.00(+0.26%) |
Jul 24, 2017 | 0.8189 | 0.8543 | 0.8189 | 0.8207 | 71,755 | -0.01(-1.15%) |
Jul 21, 2017 | 0.8723 | 0.8723 | 0.8148 | 0.8302 | 276,755 | -0.02(-1.89%) |
Jul 20, 2017 | 0.8246 | 0.8723 | 0.8246 | 0.8462 | 176,606 | +0.04(+4.44%) |
Jul 19, 2017 | 0.8134 | 0.8363 | 0.8005 | 0.8103 | 63,974 | +0.00(+0.11%) |
Jul 18, 2017 | 0.8040 | 0.8094 | 0.7749 | 0.8094 | 63,590 | +0.02(+2.19%) |
Jul 17, 2017 | 0.7837 | 0.8062 | 0.7734 | 0.7920 | 183,769 | -0.00(-0.23%) |
Jul 14, 2017 | 0.7689 | 0.8092 | 0.7689 | 0.7938 | 71,478 | +0.02(+2.45%) |
Jul 13, 2017 | 0.7554 | 0.7817 | 0.7554 | 0.7748 | 270,028 | -0.00(-0.58%) |
Jul 12, 2017 | 0.7824 | 0.8094 | 0.7734 | 0.7793 | 89,432 | -0.00(-0.51%) |
Jul 11, 2017 | 0.8004 | 0.8004 | 0.7779 | 0.7833 | 107,678 | -0.01(-1.28%) |
Jul 10, 2017 | 0.7995 | 0.7995 | 0.7844 | 0.7934 | 84,401 | +0.00(+0.32%) |
Jul 07, 2017 | 0.8049 | 0.8049 | 0.7738 | 0.7909 | 137,192 | -0.02(-2.08%) |
Jul 06, 2017 | 0.8121 | 0.8184 | 0.7959 | 0.8077 | 107,907 | -0.00(-0.40%) |
Jul 05, 2017 | 0.8543 | 0.8544 | 0.8094 | 0.8110 | 99,764 | -0.03(-4.06%) |
Jul 03, 2017 | 0.8444 | 0.8633 | 0.8119 | 0.8453 | 62,711 | +0.00(+0.53%) |
Jun 30, 2017 | 0.8363 | 0.8452 | 0.7942 | 0.8408 | 52,689 | +0.01(+1.63%) |
Jun 29, 2017 | 0.8004 | 0.8498 | 0.7914 | 0.8273 | 177,047 | +0.02(+1.91%) |
Jun 28, 2017 | 0.8165 | 0.8273 | 0.7914 | 0.8119 | 114,584 | +0.01(+0.91%) |
Jun 27, 2017 | 0.7887 | 0.8174 | 0.7824 | 0.8046 | 52,270 | +0.01(+1.67%) |
Jun 26, 2017 | 0.7960 | 0.8183 | 0.7824 | 0.7914 | 93,892 | +0.00(+0.00%) |
Jun 23, 2017 | 0.7644 | 0.8004 | 0.7644 | 0.7914 | 170,889 | +0.01(+1.29%) |
Jun 22, 2017 | 0.7599 | 0.7824 | 0.7599 | 0.7813 | 65,724 | +0.02(+2.80%) |
Jun 21, 2017 | 0.8004 | 0.8004 | 0.7383 | 0.7600 | 230,521 | -0.03(-3.97%) |
Jun 20, 2017 | 0.8094 | 0.8228 | 0.7735 | 0.7914 | 173,809 | -0.02(-2.22%) |
Jun 19, 2017 | 0.8094 | 0.8273 | 0.7914 | 0.8094 | 155,832 | +0.00(+0.12%) |
Jun 16, 2017 | 0.8094 | 0.8094 | 0.7914 | 0.8084 | 107,635 | +0.02(+2.15%) |
Jun 15, 2017 | 0.8094 | 0.8094 | 0.7653 | 0.7914 | 143,177 | -0.02(-2.21%) |
Jun 14, 2017 | 0.8543 | 0.8544 | 0.7920 | 0.8093 | 298,923 | -0.04(-5.09%) |
Jun 13, 2017 | 0.8273 | 0.8543 | 0.8094 | 0.8527 | 193,840 | +0.02(+1.81%) |
Jun 12, 2017 | 0.8543 | 0.8597 | 0.8183 | 0.8375 | 184,006 | +0.00(+0.14%) |
Jun 09, 2017 | 0.8453 | 0.8615 | 0.8387 | 0.8363 | 267,580 | -0.01(-1.59%) |
Jun 08, 2017 | 0.8363 | 0.8711 | 0.8264 | 0.8498 | 180,210 | +0.01(+1.25%) |
Jun 07, 2017 | 0.8723 | 0.8723 | 0.8094 | 0.8393 | 299,082 | -0.03(-3.67%) |
Jun 06, 2017 | 0.8723 | 0.8723 | 0.8273 | 0.8713 | 276,387 | -0.00(-0.11%) |
Jun 05, 2017 | 0.8723 | 0.8858 | 0.8543 | 0.8723 | 225,640 | +0.00(+0.00%) |
Jun 02, 2017 | 0.9083 | 0.9083 | 0.8543 | 0.8723 | 199,195 | -0.01(-1.52%) |
Jun 01, 2017 | 0.9173 | 0.9263 | 0.8858 | 0.8858 | 164,320 | -0.03(-3.43%) |
May 31, 2017 | 0.9083 | 0.9263 | 0.8813 | 0.9173 | 132,589 | +0.01(+0.99%) |
May 30, 2017 | 0.9263 | 0.9263 | 0.8723 | 0.9083 | 227,725 | +0.01(+1.00%) |
May 26, 2017 | 0.9263 | 0.9263 | 0.8993 | 0.8993 | 191,475 | -0.01(-0.99%) |
May 25, 2017 | 0.9802 | 0.9802 | 0.8993 | 0.9083 | 169,253 | -0.06(-6.48%) |
May 24, 2017 | 0.9982 | 0.9982 | 0.9532 | 0.9712 | 194,853 | -0.01(-0.92%) |
May 23, 2017 | 0.9802 | 0.9982 | 0.9442 | 0.9802 | 216,231 | +0.00(+0.00%) |
May 22, 2017 | 1.034 | 1.034 | 0.9802 | 0.9802 | 171,090 | -0.04(-3.54%) |
May 19, 2017 | 1.007 | 1.052 | 0.9982 | 1.016 | 325,161 | +0.03(+2.73%) |
May 18, 2017 | 1.007 | 1.007 | 0.9892 | 0.9892 | 158,508 | -0.02(-1.79%) |
May 17, 2017 | 1.034 | 1.034 | 0.9982 | 1.007 | 183,784 | -0.02(-1.75%) |
May 16, 2017 | 1.043 | 1.043 | 0.9892 | 1.025 | 288,514 | +0.00(+0.00%) |
May 15, 2017 | 1.025 | 1.034 | 0.9982 | 1.025 | 248,156 | +0.03(+2.70%) |
May 12, 2017 | 0.9622 | 1.007 | 0.9622 | 0.9982 | 207,874 | +0.00(+0.00%) |
May 11, 2017 | 0.9442 | 0.9982 | 0.9174 | 0.9982 | 522,845 | +0.05(+5.71%) |
May 10, 2017 | 0.9353 | 0.9712 | 0.9353 | 0.9442 | 154,970 | +0.01(+0.96%) |
May 09, 2017 | 0.9892 | 1.034 | 0.8993 | 0.9353 | 757,377 | +0.08(+9.47%) |
May 08, 2017 | 0.8811 | 0.8811 | 0.8216 | 0.8543 | 289,575 | -0.01(-1.39%) |
May 05, 2017 | 0.8453 | 0.8768 | 0.8194 | 0.8664 | 56,449 | +0.01(+1.38%) |
May 04, 2017 | 0.8653 | 0.8813 | 0.8143 | 0.8546 | 166,079 | -0.03(-3.03%) |
May 03, 2017 | 0.8723 | 0.8906 | 0.8633 | 0.8813 | 178,263 | +0.01(+0.66%) |
May 02, 2017 | 0.8822 | 0.8984 | 0.8634 | 0.8755 | 182,145 | -0.01(-1.66%) |