Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.5431 | 0.5431 | 0.5193 | 0.5197 | 23,489 | -0.03(-5.51%) |
Oct 30, 2017 | 0.5700 | 0.5700 | 0.5494 | 0.5500 | 22,650 | -0.03(-5.17%) |
Oct 27, 2017 | 0.5586 | 0.5800 | 0.5382 | 0.5800 | 46,500 | +0.01(+1.42%) |
Oct 26, 2017 | 0.6010 | 0.6010 | 0.5448 | 0.5719 | 66,500 | -0.05(-7.64%) |
Oct 25, 2017 | 0.5992 | 0.6192 | 0.5940 | 0.6192 | 42,374 | +0.02(+3.39%) |
Oct 24, 2017 | 0.6114 | 0.6291 | 0.5763 | 0.5989 | 100,279 | -0.04(-6.11%) |
Oct 23, 2017 | 0.6525 | 0.6600 | 0.6206 | 0.6379 | 45,850 | -0.02(-3.30%) |
Oct 20, 2017 | 0.6673 | 0.6767 | 0.6572 | 0.6597 | 20,500 | -0.02(-3.35%) |
Oct 19, 2017 | 0.6856 | 0.7057 | 0.6805 | 0.6826 | 27,000 | -0.01(-1.07%) |
Oct 18, 2017 | 0.6807 | 0.6900 | 0.6736 | 0.6900 | 16,000 | -0.03(-3.95%) |
Oct 17, 2017 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | 200 | +0.02(+2.58%) |
Oct 16, 2017 | 0.7010 | 0.7435 | 0.7003 | 0.7003 | 6,300 | -0.06(-7.33%) |
Oct 13, 2017 | 0.7216 | 0.7560 | 0.7200 | 0.7557 | 177,100 | +0.06(+8.22%) |
Oct 12, 2017 | 0.6720 | 0.6983 | 0.6720 | 0.6983 | 14,500 | +0.02(+2.56%) |
Oct 11, 2017 | 0.6798 | 0.6838 | 0.6725 | 0.6809 | 6,938 | -0.01(-1.32%) |
Oct 10, 2017 | 0.6738 | 0.6958 | 0.6700 | 0.6900 | 11,159 | +0.01(+1.47%) |
Oct 09, 2017 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 | -0.01(-1.42%) |
Oct 06, 2017 | 0.6500 | 0.6898 | 0.6500 | 0.6898 | 26,450 | +0.04(+5.80%) |
Oct 05, 2017 | 0.6890 | 0.6890 | 0.6510 | 0.6520 | 49,386 | -0.03(-5.07%) |
Oct 04, 2017 | 0.7090 | 0.7090 | 0.6772 | 0.6868 | 14,700 | +0.01(+1.00%) |
Oct 03, 2017 | 0.7037 | 0.7174 | 0.6800 | 0.6800 | 71,534 | -0.03(-4.75%) |
Oct 02, 2017 | 0.7198 | 0.7300 | 0.7030 | 0.7139 | 28,103 | -0.02(-2.43%) |
Sep 29, 2017 | 0.7195 | 0.7317 | 0.7144 | 0.7317 | 18,600 | +0.01(+1.06%) |
Sep 28, 2017 | 0.7323 | 0.7326 | 0.7021 | 0.7240 | 23,200 | -0.03(-3.50%) |
Sep 27, 2017 | 0.7500 | 0.7503 | 0.7324 | 0.7503 | 26,500 | +0.01(+1.39%) |
Sep 26, 2017 | 0.7442 | 0.7591 | 0.7400 | 0.7400 | 9,300 | -0.03(-3.90%) |
Sep 25, 2017 | 0.7542 | 0.7700 | 0.7542 | 0.7700 | 2,500 | +0.02(+3.26%) |
Sep 22, 2017 | 0.7633 | 0.7744 | 0.7444 | 0.7457 | 32,484 | -0.01(-1.02%) |
Sep 21, 2017 | 0.7737 | 0.7737 | 0.7521 | 0.7534 | 10,700 | -0.03(-4.28%) |
Sep 20, 2017 | 0.8128 | 0.8170 | 0.7748 | 0.7871 | 35,984 | -0.00(-0.11%) |
Sep 19, 2017 | 0.7715 | 0.7890 | 0.7715 | 0.7880 | 27,976 | -0.00(-0.38%) |
Sep 18, 2017 | 0.8391 | 0.8500 | 0.7910 | 0.7910 | 28,300 | -0.05(-6.17%) |
Sep 15, 2017 | 0.8004 | 0.8448 | 0.8000 | 0.8430 | 22,251 | +0.06(+8.10%) |
Sep 14, 2017 | 0.7593 | 0.8057 | 0.7398 | 0.7798 | 45,715 | +0.04(+4.91%) |
Sep 13, 2017 | 0.7867 | 0.7867 | 0.7100 | 0.7433 | 143,737 | -0.05(-6.78%) |
Sep 12, 2017 | 0.8173 | 0.8391 | 0.7911 | 0.7974 | 59,875 | +0.01(+1.58%) |
Sep 11, 2017 | 0.7870 | 0.7890 | 0.7232 | 0.7850 | 64,007 | -0.02(-2.40%) |
Sep 08, 2017 | 0.8317 | 0.8448 | 0.7705 | 0.8043 | 62,700 | -0.03(-3.69%) |
Sep 07, 2017 | 0.8437 | 0.8690 | 0.8332 | 0.8351 | 20,600 | -0.01(-1.29%) |
Sep 06, 2017 | 0.8908 | 0.9000 | 0.8280 | 0.8460 | 51,300 | -0.02(-1.74%) |
Sep 05, 2017 | 0.8695 | 0.9200 | 0.8610 | 0.8610 | 26,150 | +0.00(+0.56%) |
Sep 01, 2017 | 0.9000 | 0.9000 | 0.8445 | 0.8562 | 22,363 | -0.01(-1.54%) |
Aug 31, 2017 | 0.8613 | 0.8893 | 0.8545 | 0.8696 | 15,373 | +0.08(+9.85%) |
Aug 30, 2017 | 0.8060 | 0.8320 | 0.7900 | 0.7916 | 37,550 | -0.04(-4.36%) |
Aug 29, 2017 | 0.8300 | 0.8442 | 0.8033 | 0.8277 | 53,673 | -0.00(-0.28%) |
Aug 28, 2017 | 0.8325 | 0.8400 | 0.7900 | 0.8300 | 134,005 | +0.01(+0.90%) |
Aug 25, 2017 | 0.8650 | 0.8650 | 0.8226 | 0.8226 | 77,143 | -0.05(-6.02%) |
Aug 24, 2017 | 0.8735 | 0.8840 | 0.8495 | 0.8753 | 16,278 | -0.00(-0.11%) |
Aug 23, 2017 | 0.8886 | 0.8888 | 0.8763 | 0.8763 | 5,625 | -0.01(-1.43%) |
Aug 22, 2017 | 0.8900 | 0.9047 | 0.8700 | 0.8890 | 32,490 | -0.00(-0.55%) |
Aug 21, 2017 | 0.9152 | 0.9327 | 0.8900 | 0.8939 | 18,967 | -0.01(-1.02%) |
Aug 18, 2017 | 0.9400 | 0.9404 | 0.9010 | 0.9031 | 12,810 | -0.03(-2.98%) |
Aug 17, 2017 | 0.9230 | 0.9357 | 0.9216 | 0.9308 | 8,245 | +0.01(+0.84%) |
Aug 16, 2017 | 0.8850 | 0.9230 | 0.8800 | 0.9230 | 79,330 | +0.03(+3.71%) |
Aug 15, 2017 | 0.9490 | 0.9490 | 0.8900 | 0.8900 | 43,900 | -0.05(-5.10%) |
Aug 14, 2017 | 0.9395 | 0.9395 | 0.9000 | 0.9378 | 11,820 | -0.00(-0.46%) |
Aug 11, 2017 | 0.9242 | 0.9512 | 0.9109 | 0.9421 | 58,800 | -0.01(-0.72%) |
Aug 10, 2017 | 0.9360 | 0.9652 | 0.9162 | 0.9489 | 19,288 | +0.00(+0.10%) |
Aug 09, 2017 | 0.9760 | 0.9840 | 0.9396 | 0.9480 | 146,221 | -0.00(-0.28%) |
Aug 08, 2017 | 0.9790 | 0.9790 | 0.9134 | 0.9507 | 78,846 | -0.04(-3.61%) |
Aug 07, 2017 | 0.8800 | 0.9863 | 0.8800 | 0.9863 | 32,406 | +0.08(+8.83%) |
Aug 04, 2017 | 0.9385 | 0.9400 | 0.9052 | 0.9063 | 40,014 | -0.04(-4.43%) |
Aug 03, 2017 | 0.9612 | 0.9778 | 0.9472 | 0.9483 | 15,900 | -0.04(-3.63%) |
Aug 02, 2017 | 0.9350 | 0.9850 | 0.9350 | 0.9840 | 17,100 | +0.02(+2.30%) |