Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.5360 | 0.5480 | 0.5188 | 0.5341 | 15,600 | -0.01(-1.06%) |
Oct 28, 2016 | 0.5280 | 0.5400 | 0.5280 | 0.5398 | 18,075 | +0.01(+1.85%) |
Oct 27, 2016 | 0.5569 | 0.5569 | 0.5251 | 0.5300 | 21,700 | +0.01(+2.20%) |
Oct 26, 2016 | 0.5720 | 0.5720 | 0.5186 | 0.5186 | 32,740 | -0.03(-4.95%) |
Oct 25, 2016 | 0.5671 | 0.5750 | 0.5456 | 0.5456 | 30,913 | +0.02(+4.70%) |
Oct 24, 2016 | 0.5737 | 0.5737 | 0.5211 | 0.5211 | 40,357 | -0.04(-6.88%) |
Oct 21, 2016 | 0.5628 | 0.5677 | 0.5425 | 0.5596 | 25,710 | +0.01(+2.38%) |
Oct 20, 2016 | 0.5740 | 0.5936 | 0.5466 | 0.5466 | 30,320 | -0.05(-8.90%) |
Oct 19, 2016 | 0.5709 | 0.6000 | 0.5600 | 0.6000 | 50,300 | +0.04(+7.35%) |
Oct 18, 2016 | 0.5712 | 0.5712 | 0.5474 | 0.5589 | 41,368 | -0.00(-0.20%) |
Oct 17, 2016 | 0.5450 | 0.5600 | 0.5367 | 0.5600 | 16,500 | +0.03(+5.48%) |
Oct 14, 2016 | 0.5504 | 0.5519 | 0.5309 | 0.5309 | 2,290 | -0.02(-4.34%) |
Oct 13, 2016 | 0.5440 | 0.5554 | 0.5440 | 0.5550 | 50,500 | +0.02(+3.18%) |
Oct 12, 2016 | 0.5261 | 0.5381 | 0.5242 | 0.5379 | 18,014 | -0.02(-2.77%) |
Oct 11, 2016 | 0.5750 | 0.5750 | 0.5420 | 0.5532 | 43,950 | -0.02(-3.79%) |
Oct 10, 2016 | 0.5600 | 0.5750 | 0.5470 | 0.5750 | 30,812 | +0.00(+0.00%) |
Oct 07, 2016 | 0.5053 | 0.5750 | 0.5053 | 0.5750 | 95,341 | +0.09(+18.12%) |
Oct 06, 2016 | 0.4480 | 0.4868 | 0.4480 | 0.4868 | 77,030 | -0.00(-0.77%) |
Oct 05, 2016 | 0.4800 | 0.4979 | 0.4431 | 0.4906 | 115,780 | +0.01(+1.97%) |
Oct 04, 2016 | 0.5300 | 0.5300 | 0.4685 | 0.4811 | 105,900 | -0.07(-13.03%) |
Oct 03, 2016 | 0.5542 | 0.5735 | 0.5420 | 0.5532 | 28,159 | -0.01(-1.16%) |
Sep 30, 2016 | 0.6070 | 0.6070 | 0.5454 | 0.5597 | 28,820 | -0.03(-4.37%) |
Sep 29, 2016 | 0.5900 | 0.6063 | 0.5552 | 0.5853 | 10,900 | +0.00(+0.05%) |
Sep 28, 2016 | 0.5500 | 0.5850 | 0.5500 | 0.5850 | 41,235 | +0.01(+1.32%) |
Sep 27, 2016 | 0.5678 | 0.5799 | 0.5243 | 0.5774 | 147,037 | +0.00(+0.21%) |
Sep 26, 2016 | 0.6000 | 0.6099 | 0.5762 | 0.5762 | 19,205 | -0.04(-5.85%) |
Sep 23, 2016 | 0.6336 | 0.6336 | 0.5899 | 0.6120 | 79,269 | -0.03(-4.03%) |
Sep 22, 2016 | 0.6509 | 0.6545 | 0.6340 | 0.6377 | 42,550 | +0.01(+1.22%) |
Sep 21, 2016 | 0.6400 | 0.6489 | 0.6045 | 0.6300 | 110,400 | +0.01(+2.41%) |
Sep 20, 2016 | 0.6145 | 0.6189 | 0.6103 | 0.6152 | 15,260 | -0.00(-0.06%) |
Sep 19, 2016 | 0.6130 | 0.6403 | 0.5928 | 0.6156 | 43,769 | +0.03(+5.97%) |
Sep 16, 2016 | 0.5983 | 0.6249 | 0.5785 | 0.5809 | 32,268 | -0.02(-2.91%) |
Sep 15, 2016 | 0.6270 | 0.6270 | 0.5897 | 0.5983 | 21,365 | -0.02(-3.17%) |
Sep 14, 2016 | 0.6254 | 0.6386 | 0.5936 | 0.6179 | 71,725 | -0.03(-4.73%) |
Sep 13, 2016 | 0.6500 | 0.6660 | 0.6405 | 0.6486 | 43,000 | -0.02(-2.47%) |
Sep 12, 2016 | 0.6122 | 0.7060 | 0.5846 | 0.6650 | 219,000 | +0.04(+6.64%) |
Sep 09, 2016 | 0.6860 | 0.6870 | 0.6236 | 0.6236 | 76,450 | -0.09(-13.01%) |
Sep 08, 2016 | 0.7260 | 0.7260 | 0.6655 | 0.7169 | 33,192 | +0.01(+1.11%) |
Sep 07, 2016 | 0.7300 | 0.7426 | 0.6769 | 0.7090 | 67,954 | -0.03(-3.41%) |
Sep 06, 2016 | 0.6314 | 0.8000 | 0.6200 | 0.7340 | 180,554 | +0.11(+17.27%) |
Sep 02, 2016 | 0.6259 | 0.6259 | 0.6259 | 0 | +0.06(+9.81%) | |
Sep 01, 2016 | 0.5296 | 0.5859 | 0.5175 | 0.5700 | 146,450 | +0.02(+4.15%) |
Aug 31, 2016 | 0.5700 | 0.5700 | 0.5376 | 0.5473 | 96,755 | -0.02(-3.47%) |
Aug 30, 2016 | 0.6180 | 0.6180 | 0.5500 | 0.5670 | 111,275 | -0.05(-8.19%) |
Aug 29, 2016 | 0.6560 | 0.6560 | 0.6166 | 0.6176 | 34,752 | -0.05(-7.13%) |
Aug 26, 2016 | 0.7100 | 0.7100 | 0.6480 | 0.6650 | 112,159 | -0.03(-4.76%) |
Aug 25, 2016 | 0.7000 | 0.7638 | 0.6831 | 0.6982 | 36,420 | -0.02(-2.45%) |
Aug 24, 2016 | 0.7290 | 0.7765 | 0.6900 | 0.7157 | 200,750 | -0.06(-8.24%) |
Aug 23, 2016 | 0.7631 | 0.8200 | 0.7488 | 0.7800 | 65,045 | +0.01(+0.65%) |
Aug 22, 2016 | 0.7940 | 0.8030 | 0.7548 | 0.7750 | 82,667 | -0.03(-3.70%) |
Aug 19, 2016 | 0.8620 | 0.8648 | 0.7965 | 0.8048 | 51,307 | -0.09(-9.61%) |
Aug 18, 2016 | 0.9000 | 0.9000 | 0.8743 | 0.8904 | 29,144 | +0.02(+2.64%) |
Aug 17, 2016 | 0.8800 | 0.8800 | 0.8597 | 0.8675 | 10,600 | -0.01(-1.64%) |
Aug 16, 2016 | 0.8941 | 0.9220 | 0.8730 | 0.8820 | 42,201 | -0.01(-0.68%) |
Aug 15, 2016 | 0.9393 | 0.9402 | 0.8880 | 0.8880 | 54,910 | +0.04(+4.32%) |
Aug 12, 2016 | 0.9000 | 0.9000 | 0.8446 | 0.8512 | 39,190 | -0.05(-5.96%) |
Aug 11, 2016 | 0.8900 | 0.9210 | 0.8900 | 0.9051 | 30,310 | +0.01(+0.57%) |
Aug 10, 2016 | 0.8885 | 0.9300 | 0.8770 | 0.9000 | 54,579 | +0.04(+4.05%) |
Aug 09, 2016 | 0.8598 | 0.8729 | 0.8500 | 0.8650 | 19,717 | +0.00(+0.35%) |
Aug 08, 2016 | 0.8185 | 0.8846 | 0.8185 | 0.8620 | 22,575 | +0.06(+7.74%) |
Aug 05, 2016 | 0.8360 | 0.8360 | 0.7530 | 0.8001 | 89,383 | -0.05(-5.65%) |
Aug 04, 2016 | 0.9300 | 0.9542 | 0.8480 | 0.8480 | 52,195 | -0.04(-4.83%) |
Aug 03, 2016 | 0.9790 | 0.9900 | 0.8900 | 0.8910 | 38,444 | -0.04(-3.97%) |
Aug 02, 2016 | 0.8300 | 0.9356 | 0.8090 | 0.9278 | 218,011 | +0.13(+15.97%) |