Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 0.8451 | 0.8640 | 0.8126 | 0.8460 | 62,657 | +0.00(+0.53%) |
Jun 30, 2017 | 0.8370 | 0.8460 | 0.7949 | 0.8415 | 52,644 | +0.01(+1.63%) |
Jun 29, 2017 | 0.8010 | 0.8505 | 0.7920 | 0.8280 | 176,896 | +0.02(+1.91%) |
Jun 28, 2017 | 0.8172 | 0.8280 | 0.7920 | 0.8126 | 114,486 | +0.01(+0.91%) |
Jun 27, 2017 | 0.7893 | 0.8181 | 0.7830 | 0.8053 | 52,225 | +0.01(+1.67%) |
Jun 26, 2017 | 0.7967 | 0.8190 | 0.7830 | 0.7920 | 93,812 | +0.00(+0.00%) |
Jun 23, 2017 | 0.7650 | 0.8010 | 0.7650 | 0.7920 | 170,743 | +0.01(+1.29%) |
Jun 22, 2017 | 0.7605 | 0.7830 | 0.7605 | 0.7820 | 65,668 | +0.02(+2.80%) |
Jun 21, 2017 | 0.8010 | 0.8010 | 0.7389 | 0.7606 | 230,324 | -0.03(-3.97%) |
Jun 20, 2017 | 0.8100 | 0.8235 | 0.7741 | 0.7920 | 173,661 | -0.02(-2.22%) |
Jun 19, 2017 | 0.8100 | 0.8280 | 0.7920 | 0.8100 | 155,699 | +0.00(+0.12%) |
Jun 16, 2017 | 0.8100 | 0.8100 | 0.7920 | 0.8091 | 107,543 | +0.02(+2.15%) |
Jun 15, 2017 | 0.8100 | 0.8100 | 0.7659 | 0.7920 | 143,055 | -0.02(-2.21%) |
Jun 14, 2017 | 0.8550 | 0.8551 | 0.7927 | 0.8100 | 298,667 | -0.04(-5.09%) |
Jun 13, 2017 | 0.8280 | 0.8550 | 0.8100 | 0.8534 | 193,674 | +0.02(+1.81%) |
Jun 12, 2017 | 0.8550 | 0.8604 | 0.8190 | 0.8382 | 183,849 | +0.00(+0.14%) |
Jun 09, 2017 | 0.8460 | 0.8622 | 0.8394 | 0.8370 | 267,351 | -0.01(-1.59%) |
Jun 08, 2017 | 0.8370 | 0.8719 | 0.8271 | 0.8505 | 180,056 | +0.01(+1.25%) |
Jun 07, 2017 | 0.8730 | 0.8730 | 0.8100 | 0.8400 | 298,826 | -0.03(-3.67%) |
Jun 06, 2017 | 0.8730 | 0.8730 | 0.8280 | 0.8721 | 276,151 | -0.00(-0.11%) |
Jun 05, 2017 | 0.8730 | 0.8865 | 0.8550 | 0.8730 | 225,447 | +0.00(+0.00%) |
Jun 02, 2017 | 0.9091 | 0.9091 | 0.8550 | 0.8730 | 199,025 | -0.01(-1.52%) |
Jun 01, 2017 | 0.9181 | 0.9271 | 0.8865 | 0.8865 | 164,179 | -0.03(-3.43%) |
May 31, 2017 | 0.9091 | 0.9271 | 0.8820 | 0.9181 | 132,475 | +0.01(+0.99%) |
May 30, 2017 | 0.9271 | 0.9271 | 0.8730 | 0.9091 | 227,530 | +0.01(+1.00%) |
May 26, 2017 | 0.9271 | 0.9271 | 0.9001 | 0.9001 | 191,311 | -0.01(-0.99%) |
May 25, 2017 | 0.9811 | 0.9811 | 0.9001 | 0.9091 | 169,109 | -0.06(-6.48%) |
May 24, 2017 | 0.9991 | 0.9991 | 0.9541 | 0.9721 | 194,686 | -0.01(-0.92%) |
May 23, 2017 | 0.9811 | 0.9991 | 0.9451 | 0.9811 | 216,046 | +0.00(+0.00%) |
May 22, 2017 | 1.035 | 1.035 | 0.9811 | 0.9811 | 170,944 | -0.04(-3.54%) |
May 19, 2017 | 1.008 | 1.053 | 0.9991 | 1.017 | 324,884 | +0.03(+2.73%) |
May 18, 2017 | 1.008 | 1.008 | 0.9901 | 0.9901 | 158,373 | -0.02(-1.79%) |
May 17, 2017 | 1.035 | 1.035 | 0.9991 | 1.008 | 183,627 | -0.02(-1.75%) |
May 16, 2017 | 1.044 | 1.044 | 0.9901 | 1.026 | 288,268 | +0.00(+0.00%) |
May 15, 2017 | 1.026 | 1.035 | 0.9991 | 1.026 | 247,944 | +0.03(+2.70%) |
May 12, 2017 | 0.9631 | 1.008 | 0.9631 | 0.9991 | 207,697 | +0.00(+0.00%) |
May 11, 2017 | 0.9451 | 0.9991 | 0.9181 | 0.9991 | 522,398 | +0.05(+5.71%) |
May 10, 2017 | 0.9361 | 0.9721 | 0.9361 | 0.9451 | 154,837 | +0.01(+0.96%) |
May 09, 2017 | 0.9901 | 1.035 | 0.9001 | 0.9361 | 756,730 | +0.08(+9.47%) |
May 08, 2017 | 0.8819 | 0.8819 | 0.8223 | 0.8550 | 289,328 | -0.01(-1.39%) |
May 05, 2017 | 0.8460 | 0.8775 | 0.8201 | 0.8671 | 56,401 | +0.01(+1.38%) |
May 04, 2017 | 0.8660 | 0.8820 | 0.8150 | 0.8553 | 165,937 | -0.03(-3.03%) |
May 03, 2017 | 0.8730 | 0.8913 | 0.8640 | 0.8820 | 178,111 | +0.01(+0.66%) |
May 02, 2017 | 0.8830 | 0.8992 | 0.8641 | 0.8763 | 181,989 | -0.01(-1.66%) |