Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.8500 | 0.8880 | 0.8226 | 0.8700 | 175,946 | +0.04(+4.59%) |
Feb 27, 2017 | 0.8200 | 0.8876 | 0.7899 | 0.8318 | 215,952 | +0.01(+1.44%) |
Feb 24, 2017 | 0.8300 | 0.8590 | 0.8100 | 0.8200 | 160,647 | -0.02(-2.46%) |
Feb 23, 2017 | 0.8390 | 0.8500 | 0.8030 | 0.8407 | 116,402 | +0.00(+0.08%) |
Feb 22, 2017 | 0.7750 | 0.8400 | 0.7500 | 0.8400 | 105,206 | +0.04(+4.93%) |
Feb 21, 2017 | 0.8000 | 0.8500 | 0.7900 | 0.8005 | 143,109 | -0.01(-1.17%) |
Feb 17, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.10(+13.29%) | |
Feb 16, 2017 | 0.7000 | 0.7350 | 0.6943 | 0.7150 | 254,860 | +0.01(+2.07%) |
Feb 15, 2017 | 0.7055 | 0.7100 | 0.6950 | 0.7005 | 43,018 | +0.00(+0.36%) |
Feb 14, 2017 | 0.7000 | 0.7200 | 0.6900 | 0.6980 | 719,744 | -0.00(-0.29%) |
Feb 13, 2017 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 276,400 | -0.03(-4.11%) |
Feb 10, 2017 | 0.7200 | 0.7450 | 0.7129 | 0.7300 | 183,595 | +0.02(+2.82%) |
Feb 09, 2017 | 0.7487 | 0.7500 | 0.7000 | 0.7100 | 365,115 | +0.01(+1.43%) |
Feb 08, 2017 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 292,441 | +0.00(+0.00%) |
Feb 07, 2017 | 0.7001 | 0.7098 | 0.6900 | 0.7000 | 420,323 | +0.01(+1.10%) |
Feb 06, 2017 | 0.7245 | 0.7245 | 0.6910 | 0.6924 | 161,488 | +0.00(+0.35%) |
Feb 03, 2017 | 0.7200 | 0.7280 | 0.6900 | 0.6900 | 109,158 | -0.02(-2.82%) |
Feb 02, 2017 | 0.7487 | 0.7487 | 0.6900 | 0.7100 | 111,352 | -0.01(-1.53%) |
Feb 01, 2017 | 0.8663 | 0.8663 | 0.6900 | 0.7210 | 222,440 | +0.04(+5.56%) |
Jan 31, 2017 | 0.7000 | 0.7100 | 0.6706 | 0.6830 | 264,505 | -0.02(-2.71%) |
Jan 30, 2017 | 0.7000 | 0.7500 | 0.6700 | 0.7020 | 232,359 | +0.00(+0.29%) |
Jan 27, 2017 | 0.7200 | 0.7200 | 0.6750 | 0.7000 | 176,284 | -0.01(-1.41%) |
Jan 26, 2017 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 291,567 | +0.02(+2.90%) |
Jan 25, 2017 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 276,896 | +0.02(+2.99%) |
Jan 24, 2017 | 0.6700 | 0.6800 | 0.6649 | 0.6700 | 104,946 | +0.01(+1.47%) |
Jan 23, 2017 | 0.6700 | 0.6798 | 0.6500 | 0.6603 | 232,787 | -0.03(-4.30%) |
Jan 20, 2017 | 0.6780 | 0.7100 | 0.6700 | 0.6900 | 149,135 | +0.02(+2.99%) |
Jan 19, 2017 | 0.7100 | 0.7180 | 0.6700 | 0.6700 | 281,031 | -0.01(-1.47%) |
Jan 18, 2017 | 0.6700 | 0.7200 | 0.6700 | 0.6800 | 143,290 | +0.01(+1.49%) |
Jan 17, 2017 | 0.7000 | 0.7080 | 0.6702 | 0.6700 | 112,985 | -0.03(-4.45%) |
Jan 13, 2017 | 0.7012 | 0.7012 | 0.7012 | 0 | +0.01(+1.62%) | |
Jan 12, 2017 | 0.7010 | 0.7120 | 0.6802 | 0.6900 | 59,900 | -0.01(-1.43%) |
Jan 11, 2017 | 0.7002 | 0.7230 | 0.7000 | 0.7000 | 139,415 | +0.00(+0.00%) |
Jan 10, 2017 | 0.7020 | 0.7245 | 0.6831 | 0.7000 | 123,126 | -0.02(-2.78%) |
Jan 09, 2017 | 0.7010 | 0.7500 | 0.6800 | 0.7200 | 132,767 | +0.04(+5.46%) |
Jan 06, 2017 | 0.6720 | 0.7500 | 0.6651 | 0.6827 | 386,560 | -0.02(-2.47%) |
Jan 05, 2017 | 0.7200 | 0.7280 | 0.6706 | 0.7000 | 76,166 | +0.00(+0.00%) |
Jan 04, 2017 | 0.6794 | 0.7391 | 0.6718 | 0.7000 | 130,033 | +0.00(+0.00%) |
Jan 03, 2017 | 0.7000 | 0.7376 | 0.6700 | 0.7000 | 200,434 | +0.02(+2.94%) |
Dec 30, 2016 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 189,222 | -0.03(-3.82%) |
Dec 28, 2016 | 0.6712 | 0.7150 | 0.6606 | 0.7070 | 228,812 | +0.01(+1.58%) |
Dec 27, 2016 | 0.7000 | 0.7080 | 0.6500 | 0.6960 | 216,152 | +0.01(+1.99%) |
Dec 23, 2016 | 0.6824 | 0.6824 | 0.6824 | 0 | -0.02(-2.51%) | |
Dec 22, 2016 | 0.7296 | 0.7296 | 0.6500 | 0.7000 | 541,635 | -0.03(-4.11%) |
Dec 21, 2016 | 0.7400 | 0.7400 | 0.6701 | 0.7300 | 472,136 | +0.02(+2.82%) |
Dec 20, 2016 | 0.7000 | 0.7204 | 0.6420 | 0.7100 | 230,752 | +0.02(+3.14%) |
Dec 19, 2016 | 0.6700 | 0.7800 | 0.6400 | 0.6884 | 677,698 | +0.01(+1.44%) |
Dec 16, 2016 | 0.6600 | 0.6999 | 0.6600 | 0.6786 | 218,822 | -0.02(-3.04%) |
Dec 15, 2016 | 0.7141 | 0.7200 | 0.6810 | 0.6999 | 233,317 | -0.03(-3.45%) |
Dec 14, 2016 | 0.7800 | 0.7800 | 0.7151 | 0.7249 | 180,628 | -0.01(-1.48%) |
Dec 13, 2016 | 0.6700 | 0.7650 | 0.6700 | 0.7358 | 526,013 | +0.04(+5.87%) |
Dec 12, 2016 | 0.6500 | 0.7399 | 0.6356 | 0.6950 | 1,015,173 | +0.04(+6.92%) |
Dec 09, 2016 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | 281,481 | +0.06(+10.06%) |
Dec 08, 2016 | 0.6400 | 0.6500 | 0.5900 | 0.5906 | 481,547 | -0.03(-4.76%) |
Dec 07, 2016 | 0.6030 | 0.6684 | 0.6000 | 0.6201 | 681,078 | +0.01(+1.82%) |
Dec 06, 2016 | 0.6100 | 0.6371 | 0.5900 | 0.6090 | 1,633,493 | -0.01(-1.77%) |
Dec 05, 2016 | 0.7020 | 0.7020 | 0.6200 | 0.6200 | 601,138 | -0.08(-11.44%) |
Dec 02, 2016 | 0.7000 | 0.7480 | 0.7000 | 0.7001 | 159,423 | +0.00(+0.01%) |