Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.7194 | 0.7490 | 0.7043 | 0.7104 | 155,717 | -0.01(-1.25%) |
Oct 28, 2016 | 0.7403 | 0.7653 | 0.7104 | 0.7194 | 121,663 | -0.03(-3.42%) |
Oct 27, 2016 | 0.7442 | 0.7716 | 0.7133 | 0.7449 | 283,643 | +0.04(+5.09%) |
Oct 26, 2016 | 0.7554 | 0.7554 | 0.7088 | 0.7088 | 2,802,886 | -0.03(-4.56%) |
Oct 25, 2016 | 0.7493 | 0.7644 | 0.7289 | 0.7427 | 270,115 | -0.01(-0.91%) |
Oct 24, 2016 | 0.7690 | 0.7805 | 0.7496 | 0.7496 | 240,548 | -0.01(-1.83%) |
Oct 21, 2016 | 0.7878 | 0.8059 | 0.7480 | 0.7635 | 296,173 | -0.03(-3.23%) |
Oct 20, 2016 | 0.7842 | 0.8103 | 0.7824 | 0.7889 | 92,245 | +0.00(+0.61%) |
Oct 19, 2016 | 0.8094 | 0.8183 | 0.7752 | 0.7842 | 1,410,573 | -0.01(-1.70%) |
Oct 18, 2016 | 0.8103 | 0.8298 | 0.7824 | 0.7978 | 384,641 | -0.01(-1.43%) |
Oct 17, 2016 | 0.8543 | 0.8714 | 0.8094 | 0.8094 | 62,284 | -0.04(-4.15%) |
Oct 14, 2016 | 0.8723 | 0.8723 | 0.8255 | 0.8444 | 61,926 | +0.00(+0.49%) |
Oct 13, 2016 | 0.8165 | 0.8633 | 0.8138 | 0.8403 | 46,285 | +0.01(+1.57%) |
Oct 12, 2016 | 0.8543 | 0.8543 | 0.8273 | 0.8273 | 52,935 | -0.03(-3.17%) |
Oct 11, 2016 | 0.8633 | 0.8723 | 0.8300 | 0.8544 | 49,213 | +0.01(+1.43%) |
Oct 10, 2016 | 0.8543 | 0.8885 | 0.8357 | 0.8424 | 40,925 | -0.01(-1.51%) |
Oct 07, 2016 | 0.8746 | 0.8993 | 0.8341 | 0.8553 | 74,631 | -0.02(-1.95%) |
Oct 06, 2016 | 0.8273 | 0.8723 | 0.8094 | 0.8723 | 267,037 | +0.02(+1.82%) |
Oct 05, 2016 | 0.8462 | 0.8727 | 0.8462 | 0.8567 | 90,507 | +0.00(+0.01%) |
Oct 04, 2016 | 0.8624 | 0.8633 | 0.8453 | 0.8567 | 124,343 | +0.02(+2.01%) |
Oct 03, 2016 | 0.8363 | 0.8633 | 0.8273 | 0.8397 | 222,876 | +0.00(+0.49%) |
Sep 30, 2016 | 0.8993 | 0.8993 | 0.7915 | 0.8356 | 95,452 | -0.02(-2.14%) |
Sep 29, 2016 | 0.8363 | 0.8903 | 0.8291 | 0.8539 | 198,435 | +0.01(+0.77%) |
Sep 28, 2016 | 0.7986 | 0.8543 | 0.7660 | 0.8473 | 297,878 | +0.06(+7.51%) |
Sep 27, 2016 | 0.7837 | 0.8004 | 0.7693 | 0.7881 | 84,505 | -0.02(-1.97%) |
Sep 26, 2016 | 0.8183 | 0.8183 | 0.7824 | 0.8040 | 39,773 | -0.01(-0.67%) |
Sep 23, 2016 | 0.8633 | 0.8633 | 0.7757 | 0.8094 | 152,251 | -0.03(-3.59%) |
Sep 22, 2016 | 0.7914 | 0.8471 | 0.7914 | 0.8395 | 329,600 | +0.03(+3.72%) |
Sep 21, 2016 | 0.7734 | 0.8094 | 0.7734 | 0.8094 | 151,459 | +0.02(+2.28%) |
Sep 20, 2016 | 0.7734 | 0.7914 | 0.7643 | 0.7913 | 126,544 | +0.04(+4.75%) |
Sep 19, 2016 | 0.7914 | 0.8049 | 0.7417 | 0.7554 | 390,591 | -0.00(-0.41%) |
Sep 16, 2016 | 0.8004 | 0.8094 | 0.7284 | 0.7585 | 774,384 | -0.04(-5.22%) |
Sep 15, 2016 | 0.8453 | 0.8588 | 0.7879 | 0.8004 | 611,814 | -0.05(-6.19%) |
Sep 14, 2016 | 0.8903 | 0.8993 | 0.8364 | 0.8531 | 246,302 | -0.05(-5.13%) |
Sep 13, 2016 | 0.9173 | 0.9173 | 0.8817 | 0.8993 | 94,900 | -0.02(-1.96%) |
Sep 12, 2016 | 0.9173 | 0.9263 | 0.8993 | 0.9173 | 141,825 | -0.02(-1.92%) |
Sep 09, 2016 | 0.9173 | 0.9353 | 0.9173 | 0.9353 | 45,775 | +0.01(+0.97%) |
Sep 08, 2016 | 0.9263 | 0.9442 | 0.9083 | 0.9263 | 118,651 | +0.02(+1.98%) |
Sep 07, 2016 | 0.9442 | 0.9532 | 0.9083 | 0.9083 | 88,359 | -0.02(-1.94%) |
Sep 06, 2016 | 0.9353 | 0.9532 | 0.9228 | 0.9263 | 132,402 | +0.00(+0.00%) |
Sep 02, 2016 | 0.9173 | 0.9263 | 0.9263 | 0.9263 | 132,661 | +0.02(+1.98%) |
Sep 01, 2016 | 0.9353 | 0.9353 | 0.8813 | 0.9083 | 251,375 | -0.04(-4.72%) |
Aug 31, 2016 | 0.9263 | 0.9532 | 0.9085 | 0.9532 | 76,181 | +0.01(+0.95%) |
Aug 30, 2016 | 0.9263 | 0.9622 | 0.9173 | 0.9442 | 77,302 | +0.02(+1.94%) |
Aug 29, 2016 | 0.9353 | 0.9532 | 0.9083 | 0.9263 | 193,201 | -0.03(-2.83%) |
Aug 26, 2016 | 0.9353 | 0.9712 | 0.9329 | 0.9532 | 356,081 | +0.03(+2.91%) |
Aug 25, 2016 | 0.8993 | 0.9442 | 0.8993 | 0.9263 | 101,056 | +0.00(+0.00%) |
Aug 24, 2016 | 0.9173 | 0.9263 | 0.8993 | 0.9263 | 300,376 | +0.00(+0.00%) |
Aug 23, 2016 | 0.9353 | 0.9353 | 0.9067 | 0.9263 | 140,813 | +0.01(+0.98%) |
Aug 22, 2016 | 0.9353 | 0.9353 | 0.8993 | 0.9173 | 92,551 | -0.02(-1.92%) |
Aug 19, 2016 | 0.9173 | 0.9442 | 0.9173 | 0.9353 | 45,312 | +0.02(+1.96%) |
Aug 18, 2016 | 0.9353 | 0.9442 | 0.8993 | 0.9173 | 191,895 | -0.02(-1.92%) |
Aug 17, 2016 | 0.8993 | 0.9442 | 0.8993 | 0.9353 | 99,816 | +0.04(+4.00%) |
Aug 16, 2016 | 0.8993 | 0.9263 | 0.8734 | 0.8993 | 182,088 | +0.00(+0.00%) |
Aug 15, 2016 | 0.8633 | 0.9173 | 0.8633 | 0.8993 | 201,310 | +0.01(+1.69%) |
Aug 12, 2016 | 0.8761 | 0.8903 | 0.8543 | 0.8844 | 315,857 | +0.01(+1.48%) |
Aug 11, 2016 | 0.8576 | 0.8863 | 0.8458 | 0.8715 | 124,772 | +0.02(+1.99%) |
Aug 10, 2016 | 0.8723 | 0.8993 | 0.8543 | 0.8545 | 82,816 | -0.02(-1.94%) |
Aug 09, 2016 | 0.8633 | 0.9263 | 0.8544 | 0.8714 | 429,091 | +0.02(+2.89%) |
Aug 08, 2016 | 0.8633 | 0.8813 | 0.8363 | 0.8469 | 199,558 | -0.01(-1.36%) |
Aug 05, 2016 | 0.8543 | 0.8813 | 0.8273 | 0.8586 | 119,413 | -0.00(-0.10%) |
Aug 04, 2016 | 0.8453 | 0.8633 | 0.8192 | 0.8595 | 230,718 | +0.03(+3.90%) |
Aug 03, 2016 | 0.8543 | 0.8693 | 0.7734 | 0.8272 | 135,322 | -0.02(-2.01%) |
Aug 02, 2016 | 0.7419 | 0.8453 | 0.7419 | 0.8442 | 307,704 | +0.13(+18.84%) |