Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.7266 | 0.7565 | 0.7114 | 0.7175 | 154,177 | -0.01(-1.25%) |
Oct 28, 2016 | 0.7477 | 0.7729 | 0.7175 | 0.7266 | 120,460 | -0.03(-3.42%) |
Oct 27, 2016 | 0.7516 | 0.7793 | 0.7204 | 0.7523 | 280,838 | +0.04(+5.09%) |
Oct 26, 2016 | 0.7629 | 0.7629 | 0.7159 | 0.7159 | 2,775,168 | -0.03(-4.56%) |
Oct 25, 2016 | 0.7568 | 0.7720 | 0.7361 | 0.7501 | 267,444 | -0.01(-0.91%) |
Oct 24, 2016 | 0.7767 | 0.7883 | 0.7570 | 0.7570 | 238,169 | -0.01(-1.83%) |
Oct 21, 2016 | 0.7956 | 0.8140 | 0.7555 | 0.7711 | 293,244 | -0.03(-3.23%) |
Oct 20, 2016 | 0.7920 | 0.8183 | 0.7902 | 0.7968 | 91,333 | +0.00(+0.61%) |
Oct 19, 2016 | 0.8174 | 0.8265 | 0.7829 | 0.7920 | 1,396,623 | -0.01(-1.70%) |
Oct 18, 2016 | 0.8183 | 0.8381 | 0.7902 | 0.8057 | 380,837 | -0.01(-1.43%) |
Oct 17, 2016 | 0.8629 | 0.8801 | 0.8174 | 0.8174 | 61,668 | -0.04(-4.15%) |
Oct 14, 2016 | 0.8810 | 0.8810 | 0.8338 | 0.8529 | 61,313 | +0.00(+0.49%) |
Oct 13, 2016 | 0.8247 | 0.8719 | 0.8220 | 0.8487 | 45,828 | +0.01(+1.57%) |
Oct 12, 2016 | 0.8629 | 0.8629 | 0.8356 | 0.8356 | 52,412 | -0.03(-3.17%) |
Oct 11, 2016 | 0.8719 | 0.8810 | 0.8383 | 0.8629 | 48,727 | +0.01(+1.43%) |
Oct 10, 2016 | 0.8629 | 0.8974 | 0.8440 | 0.8508 | 40,521 | -0.01(-1.51%) |
Oct 07, 2016 | 0.8834 | 0.9083 | 0.8424 | 0.8639 | 73,893 | -0.02(-1.95%) |
Oct 06, 2016 | 0.8356 | 0.8810 | 0.8174 | 0.8810 | 264,396 | +0.02(+1.82%) |
Oct 05, 2016 | 0.8547 | 0.8814 | 0.8547 | 0.8653 | 89,612 | +0.00(+0.01%) |
Oct 04, 2016 | 0.8710 | 0.8719 | 0.8538 | 0.8652 | 123,114 | +0.02(+2.01%) |
Oct 03, 2016 | 0.8447 | 0.8719 | 0.8356 | 0.8481 | 220,672 | +0.00(+0.50%) |
Sep 30, 2016 | 0.9083 | 0.9083 | 0.7995 | 0.8440 | 94,508 | -0.02(-2.14%) |
Sep 29, 2016 | 0.8447 | 0.8992 | 0.8374 | 0.8624 | 196,472 | +0.01(+0.77%) |
Sep 28, 2016 | 0.8065 | 0.8629 | 0.7737 | 0.8558 | 294,933 | +0.06(+7.51%) |
Sep 27, 2016 | 0.7916 | 0.8084 | 0.7770 | 0.7960 | 83,669 | -0.02(-1.97%) |
Sep 26, 2016 | 0.8265 | 0.8265 | 0.7902 | 0.8120 | 39,380 | -0.01(-0.67%) |
Sep 23, 2016 | 0.8719 | 0.8719 | 0.7835 | 0.8174 | 150,745 | -0.03(-3.59%) |
Sep 22, 2016 | 0.7993 | 0.8556 | 0.7993 | 0.8479 | 326,341 | +0.03(+3.72%) |
Sep 21, 2016 | 0.7811 | 0.8174 | 0.7811 | 0.8174 | 149,961 | +0.02(+2.28%) |
Sep 20, 2016 | 0.7811 | 0.7993 | 0.7719 | 0.7992 | 125,292 | +0.04(+4.75%) |
Sep 19, 2016 | 0.7993 | 0.8129 | 0.7491 | 0.7629 | 386,729 | -0.00(-0.41%) |
Sep 16, 2016 | 0.8084 | 0.8174 | 0.7357 | 0.7661 | 766,726 | -0.04(-5.22%) |
Sep 15, 2016 | 0.8538 | 0.8674 | 0.7957 | 0.8084 | 605,764 | -0.05(-6.19%) |
Sep 14, 2016 | 0.8992 | 0.9083 | 0.8448 | 0.8617 | 243,866 | -0.05(-5.13%) |
Sep 13, 2016 | 0.9264 | 0.9264 | 0.8906 | 0.9083 | 93,961 | -0.02(-1.96%) |
Sep 12, 2016 | 0.9264 | 0.9355 | 0.9083 | 0.9264 | 140,422 | -0.02(-1.92%) |
Sep 09, 2016 | 0.9264 | 0.9446 | 0.9264 | 0.9446 | 45,322 | +0.01(+0.97%) |
Sep 08, 2016 | 0.9355 | 0.9537 | 0.9173 | 0.9355 | 117,477 | +0.02(+1.98%) |
Sep 07, 2016 | 0.9537 | 0.9628 | 0.9173 | 0.9173 | 87,485 | -0.02(-1.94%) |
Sep 06, 2016 | 0.9446 | 0.9628 | 0.9321 | 0.9355 | 131,092 | +0.00(+0.00%) |
Sep 02, 2016 | 0.9264 | 0.9355 | 0.9355 | 0.9355 | 131,349 | +0.02(+1.98%) |
Sep 01, 2016 | 0.9446 | 0.9446 | 0.8901 | 0.9173 | 248,889 | -0.05(-4.72%) |
Aug 31, 2016 | 0.9355 | 0.9628 | 0.9176 | 0.9628 | 75,428 | +0.01(+0.95%) |
Aug 30, 2016 | 0.9355 | 0.9718 | 0.9264 | 0.9537 | 76,538 | +0.02(+1.94%) |
Aug 29, 2016 | 0.9446 | 0.9628 | 0.9173 | 0.9355 | 191,291 | -0.03(-2.83%) |
Aug 26, 2016 | 0.9446 | 0.9809 | 0.9422 | 0.9628 | 352,560 | +0.03(+2.91%) |
Aug 25, 2016 | 0.9083 | 0.9537 | 0.9083 | 0.9355 | 100,056 | +0.00(+0.00%) |
Aug 24, 2016 | 0.9264 | 0.9355 | 0.9083 | 0.9355 | 297,405 | +0.00(+0.00%) |
Aug 23, 2016 | 0.9446 | 0.9446 | 0.9158 | 0.9355 | 139,420 | +0.01(+0.98%) |
Aug 22, 2016 | 0.9446 | 0.9446 | 0.9083 | 0.9264 | 91,636 | -0.02(-1.92%) |
Aug 19, 2016 | 0.9264 | 0.9537 | 0.9264 | 0.9446 | 44,864 | +0.02(+1.96%) |
Aug 18, 2016 | 0.9446 | 0.9537 | 0.9083 | 0.9264 | 189,997 | -0.02(-1.92%) |
Aug 17, 2016 | 0.9083 | 0.9537 | 0.9083 | 0.9446 | 98,829 | +0.04(+4.00%) |
Aug 16, 2016 | 0.9083 | 0.9355 | 0.8821 | 0.9083 | 180,287 | +0.00(+0.00%) |
Aug 15, 2016 | 0.8719 | 0.9264 | 0.8719 | 0.9083 | 199,319 | +0.02(+1.69%) |
Aug 12, 2016 | 0.8848 | 0.8992 | 0.8629 | 0.8932 | 312,734 | +0.01(+1.48%) |
Aug 11, 2016 | 0.8661 | 0.8952 | 0.8542 | 0.8802 | 123,538 | +0.02(+1.99%) |
Aug 10, 2016 | 0.8810 | 0.9083 | 0.8629 | 0.8630 | 81,997 | -0.02(-1.94%) |
Aug 09, 2016 | 0.8719 | 0.9355 | 0.8629 | 0.8801 | 424,847 | +0.02(+2.89%) |
Aug 08, 2016 | 0.8719 | 0.8901 | 0.8447 | 0.8554 | 197,584 | -0.01(-1.36%) |
Aug 05, 2016 | 0.8629 | 0.8901 | 0.8356 | 0.8672 | 118,232 | -0.00(-0.10%) |
Aug 04, 2016 | 0.8538 | 0.8719 | 0.8274 | 0.8681 | 228,436 | +0.03(+3.90%) |
Aug 03, 2016 | 0.8629 | 0.8780 | 0.7811 | 0.8355 | 133,984 | -0.02(-2.01%) |
Aug 02, 2016 | 0.7493 | 0.8538 | 0.7493 | 0.8527 | 304,661 | +0.14(+18.84%) |