Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8071 | 0.8300 | 0.7800 | 0.8151 | 131,237 | -0.00(-0.60%) |
Oct 30, 2017 | 0.8300 | 0.8340 | 0.8011 | 0.8200 | 111,828 | -0.01(-1.20%) |
Oct 27, 2017 | 0.8300 | 0.8382 | 0.8100 | 0.8300 | 128,083 | +0.01(+0.61%) |
Oct 26, 2017 | 0.8200 | 0.8502 | 0.8050 | 0.8250 | 214,123 | -0.02(-2.24%) |
Oct 25, 2017 | 0.9018 | 0.9400 | 0.8002 | 0.8439 | 367,763 | -0.03(-2.96%) |
Oct 24, 2017 | 0.8000 | 1.080 | 0.7800 | 0.8696 | 2,425,369 | +0.05(+6.05%) |
Oct 23, 2017 | 0.8211 | 0.8289 | 0.7900 | 0.8200 | 139,180 | -0.00(-0.09%) |
Oct 20, 2017 | 0.8040 | 0.8500 | 0.8000 | 0.8207 | 163,178 | -0.02(-2.27%) |
Oct 19, 2017 | 0.8400 | 0.8800 | 0.7600 | 0.8398 | 313,355 | -0.02(-2.33%) |
Oct 18, 2017 | 0.9000 | 0.9300 | 0.8500 | 0.8598 | 207,161 | -0.02(-2.30%) |
Oct 17, 2017 | 0.9000 | 0.9380 | 0.8600 | 0.8800 | 164,440 | -0.01(-1.12%) |
Oct 16, 2017 | 1.080 | 1.095 | 0.8700 | 0.8900 | 1,030,937 | -0.16(-15.40%) |
Oct 13, 2017 | 1.300 | 1.320 | 1.020 | 1.052 | 893,118 | -0.21(-16.51%) |
Oct 12, 2017 | 0.9200 | 1.820 | 0.9046 | 1.260 | 5,559,697 | +0.40(+46.24%) |
Oct 11, 2017 | 0.9100 | 0.9100 | 0.8616 | 0.8616 | 59,801 | -0.04(-4.19%) |
Oct 10, 2017 | 0.9200 | 0.9200 | 0.8616 | 0.8993 | 84,803 | -0.01(-1.16%) |
Oct 09, 2017 | 0.8834 | 0.9400 | 0.8550 | 0.9099 | 318,337 | +0.04(+5.19%) |
Oct 06, 2017 | 0.8400 | 0.8804 | 0.8400 | 0.8650 | 68,990 | +0.00(+0.02%) |
Oct 05, 2017 | 0.8500 | 0.9000 | 0.8500 | 0.8648 | 109,769 | +0.06(+7.03%) |
Oct 04, 2017 | 0.8000 | 0.8200 | 0.8000 | 0.8080 | 75,991 | +0.01(+1.00%) |
Oct 03, 2017 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 39,647 | -0.02(-2.44%) |
Oct 02, 2017 | 0.8100 | 0.8400 | 0.8010 | 0.8200 | 50,413 | +0.01(+1.23%) |
Sep 29, 2017 | 0.8500 | 0.8500 | 0.6992 | 0.8100 | 245,185 | -0.05(-5.38%) |
Sep 28, 2017 | 0.8500 | 0.9000 | 0.8401 | 0.8561 | 82,668 | -0.02(-2.16%) |
Sep 27, 2017 | 0.8900 | 0.8999 | 0.8500 | 0.8750 | 32,551 | -0.01(-0.57%) |
Sep 26, 2017 | 0.9100 | 0.9132 | 0.8617 | 0.8800 | 32,740 | -0.03(-3.30%) |
Sep 25, 2017 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 14,718 | +0.00(+0.00%) |
Sep 22, 2017 | 0.9051 | 0.9200 | 0.9000 | 0.9100 | 48,391 | +0.01(+1.11%) |
Sep 21, 2017 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 30,398 | -0.02(-1.74%) |
Sep 20, 2017 | 0.9431 | 0.9500 | 0.9000 | 0.9159 | 64,557 | -0.02(-2.56%) |
Sep 19, 2017 | 0.9200 | 0.9780 | 0.9000 | 0.9400 | 74,503 | -0.01(-1.05%) |
Sep 18, 2017 | 1.020 | 1.020 | 0.8800 | 0.9500 | 177,573 | +0.00(+0.00%) |
Sep 15, 2017 | 1.000 | 1.080 | 0.9500 | 0.9500 | 229,457 | -0.04(-4.29%) |
Sep 14, 2017 | 1.000 | 1.000 | 0.9911 | 0.9926 | 56,483 | -0.01(-0.74%) |
Sep 13, 2017 | 0.9970 | 1.008 | 0.9700 | 1.000 | 48,120 | +0.00(+0.30%) |
Sep 12, 2017 | 0.9500 | 1.010 | 0.9500 | 0.9970 | 244,796 | +0.04(+3.85%) |
Sep 11, 2017 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 30,455 | +0.00(+0.00%) |
Sep 08, 2017 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 47,978 | +0.00(+0.00%) |
Sep 07, 2017 | 0.9900 | 0.9900 | 0.9301 | 0.9600 | 12,623 | -0.01(-0.93%) |
Sep 06, 2017 | 0.9698 | 0.9800 | 0.9210 | 0.9690 | 30,118 | -0.01(-1.12%) |
Sep 05, 2017 | 0.9800 | 0.9900 | 0.9301 | 0.9800 | 47,789 | +0.00(+0.00%) |
Sep 01, 2017 | 0.9535 | 0.9800 | 0.9419 | 0.9800 | 15,964 | +0.04(+4.81%) |
Aug 31, 2017 | 0.9530 | 1.000 | 0.9350 | 0.9350 | 72,919 | -0.02(-1.89%) |
Aug 30, 2017 | 0.9910 | 1.000 | 0.9500 | 0.9530 | 57,142 | -0.04(-3.74%) |
Aug 29, 2017 | 0.9500 | 1.000 | 0.9400 | 0.9900 | 86,232 | +0.04(+4.21%) |
Aug 28, 2017 | 0.9500 | 0.9550 | 0.9000 | 0.9500 | 91,916 | +0.00(+0.14%) |
Aug 25, 2017 | 1.000 | 1.000 | 0.9100 | 0.9487 | 67,096 | -0.03(-3.18%) |
Aug 24, 2017 | 0.9600 | 0.9940 | 0.9000 | 0.9799 | 53,870 | +0.06(+6.51%) |
Aug 23, 2017 | 0.9900 | 1.000 | 0.8645 | 0.9200 | 16,891 | -0.03(-3.16%) |
Aug 22, 2017 | 1.000 | 1.000 | 0.9500 | 0.9500 | 26,967 | -0.04(-4.38%) |
Aug 21, 2017 | 1.000 | 1.010 | 0.9900 | 0.9935 | 11,810 | -0.06(-5.38%) |
Aug 18, 2017 | 1.065 | 1.080 | 1.000 | 1.050 | 46,897 | -0.00(-0.01%) |
Aug 17, 2017 | 1.050 | 1.090 | 1.050 | 1.050 | 106,959 | +0.02(+1.95%) |
Aug 16, 2017 | 1.000 | 1.050 | 0.9500 | 1.030 | 35,758 | +0.03(+3.00%) |
Aug 15, 2017 | 1.040 | 1.040 | 0.9500 | 1.000 | 15,106 | -0.03(-2.91%) |
Aug 14, 2017 | 1.000 | 1.030 | 0.9607 | 1.030 | 38,701 | +0.03(+3.00%) |
Aug 11, 2017 | 0.8800 | 1.050 | 0.8800 | 1.000 | 58,901 | +0.12(+13.62%) |
Aug 10, 2017 | 0.9100 | 0.9100 | 0.8801 | 0.8801 | 54,021 | -0.03(-3.29%) |
Aug 09, 2017 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 15,691 | -0.04(-4.21%) |
Aug 08, 2017 | 0.9236 | 0.9750 | 0.9236 | 0.9500 | 34,050 | +0.03(+3.26%) |
Aug 07, 2017 | 1.000 | 1.040 | 0.9101 | 0.9200 | 53,316 | -0.03(-3.17%) |
Aug 04, 2017 | 1.000 | 1.040 | 0.9000 | 0.9501 | 151,239 | -0.03(-2.87%) |
Aug 03, 2017 | 0.9500 | 0.9931 | 0.8738 | 0.9782 | 151,239 | +0.10(+11.96%) |
Aug 02, 2017 | 1.050 | 1.050 | 0.8500 | 0.8737 | 105,305 | -0.13(-12.63%) |