Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.490 | 1.580 | 1.470 | 1.520 | 350,778 | +0.01(+0.66%) |
Sep 28, 2017 | 1.450 | 1.560 | 1.410 | 1.510 | 517,141 | +0.06(+4.14%) |
Sep 27, 2017 | 1.370 | 1.500 | 1.347 | 1.450 | 411,111 | +0.08(+5.84%) |
Sep 26, 2017 | 1.340 | 1.390 | 1.320 | 1.370 | 270,997 | +0.01(+0.74%) |
Sep 25, 2017 | 1.380 | 1.450 | 1.290 | 1.360 | 819,457 | -0.05(-3.55%) |
Sep 22, 2017 | 1.430 | 1.490 | 1.320 | 1.410 | 1,194,090 | +0.00(+0.00%) |
Sep 21, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 669,356 | -0.11(-7.24%) |
Sep 20, 2017 | 1.510 | 1.670 | 1.470 | 1.520 | 1,243,622 | +0.01(+0.66%) |
Sep 19, 2017 | 1.500 | 1.532 | 1.370 | 1.510 | 711,877 | +0.00(+0.00%) |
Sep 18, 2017 | 1.580 | 1.650 | 1.420 | 1.510 | 1,671,883 | -0.02(-1.31%) |
Sep 15, 2017 | 1.300 | 1.530 | 1.300 | 1.530 | 2,555,888 | +0.23(+17.69%) |
Sep 14, 2017 | 1.280 | 1.340 | 1.270 | 1.300 | 342,995 | +0.01(+0.78%) |
Sep 13, 2017 | 1.210 | 1.350 | 1.210 | 1.290 | 905,860 | +0.08(+6.61%) |
Sep 12, 2017 | 1.230 | 1.300 | 1.210 | 1.210 | 536,217 | -0.04(-3.20%) |
Sep 11, 2017 | 1.290 | 1.300 | 1.170 | 1.250 | 584,465 | -0.05(-3.85%) |
Sep 08, 2017 | 1.300 | 1.310 | 1.230 | 1.300 | 956,478 | +0.00(+0.00%) |
Sep 07, 2017 | 1.110 | 1.320 | 1.110 | 1.300 | 2,059,033 | +0.19(+17.12%) |
Sep 06, 2017 | 1.140 | 1.140 | 1.050 | 1.110 | 763,434 | +0.02(+1.83%) |
Sep 05, 2017 | 1.000 | 1.090 | 0.9903 | 1.090 | 989,023 | +0.11(+11.21%) |
Sep 01, 2017 | 0.9120 | 0.9804 | 0.9102 | 0.9801 | 519,444 | +0.06(+6.53%) |
Aug 31, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 237,069 | -0.03(-3.15%) |
Aug 30, 2017 | 0.9200 | 0.9499 | 0.9050 | 0.9499 | 376,072 | +0.03(+3.54%) |
Aug 29, 2017 | 0.8900 | 0.9300 | 0.8900 | 0.9174 | 273,400 | -0.00(-0.28%) |
Aug 28, 2017 | 0.9267 | 0.9364 | 0.8900 | 0.9200 | 398,730 | -0.02(-1.87%) |
Aug 25, 2017 | 0.9145 | 0.9398 | 0.9000 | 0.9375 | 199,874 | +0.02(+2.47%) |
Aug 24, 2017 | 0.8700 | 0.9398 | 0.8561 | 0.9149 | 734,652 | +0.06(+7.01%) |
Aug 23, 2017 | 0.8252 | 0.8699 | 0.8251 | 0.8550 | 276,640 | +0.02(+2.09%) |
Aug 22, 2017 | 0.8500 | 0.8700 | 0.8250 | 0.8375 | 254,041 | -0.01(-0.81%) |
Aug 21, 2017 | 0.8800 | 0.8800 | 0.8350 | 0.8443 | 307,179 | -0.02(-2.57%) |
Aug 18, 2017 | 0.8400 | 0.8999 | 0.8021 | 0.8666 | 1,013,719 | +0.04(+5.36%) |
Aug 17, 2017 | 0.8000 | 0.8500 | 0.8000 | 0.8225 | 487,200 | +0.00(+0.01%) |
Aug 16, 2017 | 0.7652 | 0.8400 | 0.7600 | 0.8224 | 661,881 | +0.04(+4.78%) |
Aug 15, 2017 | 0.8300 | 0.8400 | 0.7801 | 0.7849 | 602,797 | -0.04(-4.50%) |
Aug 14, 2017 | 0.8100 | 0.8434 | 0.8100 | 0.8219 | 581,193 | +0.00(+0.42%) |
Aug 11, 2017 | 0.8479 | 0.8100 | 0.8185 | 928,808 | -0.01(-1.25%) | |
Aug 10, 2017 | 0.9300 | 0.9700 | 0.8200 | 0.8289 | 1,101,606 | -0.10(-10.68%) |
Aug 09, 2017 | 0.9500 | 1.120 | 0.9020 | 0.9280 | 3,801,479 | +0.04(+4.27%) |
Aug 08, 2017 | 0.9000 | 0.9400 | 0.8733 | 0.8900 | 1,013,169 | +0.02(+2.30%) |
Aug 07, 2017 | 0.9300 | 0.9600 | 0.8675 | 0.8700 | 681,509 | -0.06(-6.05%) |
Aug 04, 2017 | 0.9500 | 0.9550 | 0.9250 | 0.9260 | 472,095 | -0.01(-1.51%) |
Aug 03, 2017 | 0.9400 | 0.9901 | 0.9300 | 0.9402 | 695,764 | +0.00(+0.02%) |
Aug 02, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 445,020 | -0.02(-2.08%) |
Aug 01, 2017 | 0.9309 | 0.9800 | 0.9100 | 0.9600 | 467,250 | +0.02(+2.64%) |
Jul 31, 2017 | 0.9600 | 0.9800 | 0.9200 | 0.9353 | 316,571 | -0.03(-2.82%) |
Jul 28, 2017 | 0.9626 | 0.9809 | 0.9225 | 0.9624 | 357,261 | +0.01(+1.31%) |
Jul 27, 2017 | 1.000 | 1.020 | 0.9300 | 0.9500 | 649,793 | -0.06(-5.94%) |
Jul 26, 2017 | 1.030 | 1.070 | 0.9600 | 1.010 | 1,175,530 | +0.02(+2.02%) |
Jul 25, 2017 | 0.9000 | 1.020 | 0.8999 | 0.9900 | 2,114,213 | +0.10(+11.52%) |
Jul 24, 2017 | 0.8700 | 0.9000 | 0.8600 | 0.8877 | 1,026,454 | +0.02(+2.83%) |
Jul 21, 2017 | 0.8500 | 0.8989 | 0.8300 | 0.8633 | 1,241,691 | +0.02(+2.18%) |
Jul 20, 2017 | 0.8000 | 0.8500 | 0.7955 | 0.8449 | 2,156,479 | +0.04(+5.63%) |
Jul 19, 2017 | 0.8000 | 0.8200 | 0.7850 | 0.7999 | 690,193 | -0.00(-0.01%) |
Jul 18, 2017 | 0.7907 | 0.8189 | 0.7902 | 0.8000 | 431,408 | +0.01(+0.63%) |
Jul 17, 2017 | 0.8270 | 0.8400 | 0.7900 | 0.7950 | 656,228 | -0.03(-3.62%) |
Jul 14, 2017 | 0.8165 | 0.8315 | 0.8123 | 0.8249 | 539,142 | +0.01(+1.81%) |
Jul 13, 2017 | 0.8100 | 0.8200 | 0.7900 | 0.8102 | 382,546 | -0.01(-1.01%) |
Jul 12, 2017 | 0.8306 | 0.8306 | 0.8000 | 0.8185 | 573,196 | +0.03(+3.46%) |
Jul 11, 2017 | 0.8200 | 0.8451 | 0.7800 | 0.7911 | 864,402 | -0.04(-4.94%) |
Jul 10, 2017 | 0.7912 | 0.8400 | 0.7890 | 0.8322 | 380,738 | +0.03(+4.19%) |
Jul 07, 2017 | 0.8535 | 0.8535 | 0.7800 | 0.7987 | 326,503 | -0.02(-2.85%) |
Jul 06, 2017 | 0.8000 | 0.8449 | 0.8000 | 0.8221 | 270,736 | +0.00(+0.27%) |
Jul 05, 2017 | 0.8595 | 0.8600 | 0.8100 | 0.8199 | 290,729 | -0.04(-4.93%) |