Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.7777 | 0.7800 | 0.7337 | 0.7358 | 98,587 | -0.04(-5.67%) |
Oct 30, 2017 | 0.7923 | 0.8320 | 0.7800 | 0.7800 | 44,786 | -0.04(-5.32%) |
Oct 27, 2017 | 0.7800 | 0.8238 | 0.7799 | 0.8238 | 96,522 | +0.03(+4.28%) |
Oct 26, 2017 | 0.8093 | 0.8167 | 0.7777 | 0.7900 | 125,933 | -0.00(-0.62%) |
Oct 25, 2017 | 0.8300 | 0.8300 | 0.7831 | 0.7949 | 180,670 | -0.01(-1.85%) |
Oct 24, 2017 | 0.8179 | 0.8420 | 0.8000 | 0.8099 | 117,577 | -0.00(-0.05%) |
Oct 23, 2017 | 0.8170 | 0.8341 | 0.7933 | 0.8103 | 210,241 | +0.00(+0.04%) |
Oct 20, 2017 | 0.7888 | 0.8200 | 0.7836 | 0.8099 | 419,300 | +0.02(+2.53%) |
Oct 19, 2017 | 0.7735 | 0.7900 | 0.7358 | 0.7900 | 379,301 | +0.01(+0.97%) |
Oct 18, 2017 | 0.8000 | 0.8210 | 0.7590 | 0.7824 | 260,162 | -0.01(-1.27%) |
Oct 17, 2017 | 0.8236 | 0.8410 | 0.7460 | 0.7925 | 210,578 | +0.03(+3.65%) |
Oct 16, 2017 | 0.6809 | 0.7646 | 0.6681 | 0.7646 | 295,288 | +0.10(+15.81%) |
Oct 13, 2017 | 0.6123 | 0.6621 | 0.6100 | 0.6602 | 77,318 | +0.02(+3.82%) |
Oct 12, 2017 | 0.6500 | 0.6678 | 0.6140 | 0.6359 | 106,729 | -0.01(-2.17%) |
Oct 11, 2017 | 0.6745 | 0.6847 | 0.6400 | 0.6500 | 164,615 | -0.04(-6.15%) |
Oct 10, 2017 | 0.6982 | 0.7000 | 0.6692 | 0.6926 | 66,644 | -0.03(-3.81%) |
Oct 09, 2017 | 0.7084 | 0.7249 | 0.6711 | 0.7200 | 93,109 | +0.04(+5.57%) |
Oct 06, 2017 | 0.6867 | 0.6957 | 0.6652 | 0.6820 | 91,335 | -0.01(-1.16%) |
Oct 05, 2017 | 0.6797 | 0.7053 | 0.6797 | 0.6900 | 113,938 | +0.01(+1.93%) |
Oct 04, 2017 | 0.7000 | 0.7330 | 0.6770 | 0.6770 | 99,554 | -0.02(-2.44%) |
Oct 03, 2017 | 0.6891 | 0.7000 | 0.6700 | 0.6939 | 58,637 | +0.02(+2.92%) |
Oct 02, 2017 | 0.6700 | 0.7000 | 0.6700 | 0.6742 | 61,542 | -0.03(-3.69%) |
Sep 29, 2017 | 0.7180 | 0.7240 | 0.6842 | 0.7000 | 66,860 | -0.02(-2.51%) |
Sep 28, 2017 | 0.6996 | 0.7300 | 0.6943 | 0.7180 | 115,382 | +0.02(+2.28%) |
Sep 27, 2017 | 0.7487 | 0.7537 | 0.6700 | 0.7020 | 184,768 | -0.04(-5.39%) |
Sep 26, 2017 | 0.7466 | 0.7600 | 0.7200 | 0.7420 | 25,409 | +0.00(+0.27%) |
Sep 25, 2017 | 0.7500 | 0.7680 | 0.7257 | 0.7400 | 49,424 | -0.01(-1.33%) |
Sep 22, 2017 | 0.7440 | 0.7650 | 0.7427 | 0.7500 | 21,495 | +0.01(+1.34%) |
Sep 21, 2017 | 0.7400 | 0.7725 | 0.7351 | 0.7401 | 75,743 | -0.00(-0.16%) |
Sep 20, 2017 | 0.7540 | 0.7691 | 0.7413 | 0.7413 | 51,292 | -0.02(-2.82%) |
Sep 19, 2017 | 0.7760 | 0.7760 | 0.7500 | 0.7628 | 100,542 | +0.02(+2.42%) |
Sep 18, 2017 | 0.7571 | 0.7756 | 0.7400 | 0.7448 | 96,173 | -0.01(-0.69%) |
Sep 15, 2017 | 0.7700 | 0.7760 | 0.7500 | 0.7500 | 11,950 | +0.00(+0.16%) |
Sep 14, 2017 | 0.7647 | 0.7760 | 0.7488 | 0.7488 | 14,901 | -0.00(-0.04%) |
Sep 13, 2017 | 0.7500 | 0.7815 | 0.7491 | 0.7491 | 34,471 | -0.01(-1.28%) |
Sep 12, 2017 | 0.7716 | 0.8100 | 0.7588 | 0.7588 | 133,202 | -0.02(-2.72%) |
Sep 11, 2017 | 0.7427 | 0.8111 | 0.7380 | 0.7800 | 153,299 | +0.02(+2.40%) |
Sep 08, 2017 | 0.7460 | 0.7631 | 0.7300 | 0.7617 | 124,037 | +0.02(+2.05%) |
Sep 07, 2017 | 0.8020 | 0.8020 | 0.7400 | 0.7464 | 130,592 | -0.04(-4.61%) |
Sep 06, 2017 | 0.7620 | 0.8068 | 0.7620 | 0.7825 | 65,880 | -0.01(-1.40%) |
Sep 05, 2017 | 0.8048 | 0.8140 | 0.7813 | 0.7936 | 49,017 | -0.00(-0.05%) |
Sep 01, 2017 | 0.7790 | 0.8219 | 0.7763 | 0.7940 | 32,929 | +0.01(+1.79%) |
Aug 31, 2017 | 0.7983 | 0.8300 | 0.7800 | 0.7800 | 113,337 | -0.02(-2.99%) |
Aug 30, 2017 | 0.7840 | 0.8060 | 0.7700 | 0.8040 | 64,916 | +0.04(+4.65%) |
Aug 29, 2017 | 0.7572 | 0.7962 | 0.7481 | 0.7683 | 89,952 | +0.01(+1.76%) |
Aug 28, 2017 | 0.7848 | 0.7924 | 0.7469 | 0.7550 | 129,974 | -0.03(-4.35%) |
Aug 25, 2017 | 0.7800 | 0.8000 | 0.7644 | 0.7893 | 56,452 | -0.01(-1.34%) |
Aug 24, 2017 | 0.8000 | 0.8114 | 0.7850 | 0.8000 | 36,420 | +0.00(+0.00%) |
Aug 23, 2017 | 0.8223 | 0.8329 | 0.8000 | 0.8000 | 39,244 | -0.02(-3.01%) |
Aug 22, 2017 | 0.8240 | 0.8428 | 0.8080 | 0.8248 | 43,613 | -0.00(-0.59%) |
Aug 21, 2017 | 0.8849 | 0.8849 | 0.8160 | 0.8297 | 38,968 | -0.03(-3.66%) |
Aug 18, 2017 | 0.8364 | 0.8627 | 0.8200 | 0.8612 | 49,625 | +0.02(+2.34%) |
Aug 17, 2017 | 0.8569 | 0.8600 | 0.8200 | 0.8415 | 69,955 | -0.01(-0.81%) |
Aug 16, 2017 | 0.8700 | 0.8729 | 0.8160 | 0.8484 | 138,684 | +0.03(+3.60%) |
Aug 15, 2017 | 0.8150 | 0.8725 | 0.8106 | 0.8189 | 224,239 | -0.00(-0.07%) |
Aug 14, 2017 | 0.7969 | 0.8228 | 0.7900 | 0.8195 | 312,751 | +0.04(+5.76%) |
Aug 11, 2017 | 0.7922 | 0.8073 | 0.7600 | 0.7749 | 23,103 | -0.03(-3.85%) |
Aug 10, 2017 | 0.8300 | 0.8439 | 0.7916 | 0.8059 | 70,575 | -0.03(-3.11%) |
Aug 09, 2017 | 0.8437 | 0.8691 | 0.7400 | 0.8318 | 131,660 | -0.01(-0.98%) |
Aug 08, 2017 | 0.8694 | 0.8975 | 0.8244 | 0.8400 | 99,395 | -0.05(-5.83%) |
Aug 07, 2017 | 0.8839 | 0.8920 | 0.8800 | 0.8920 | 142,523 | +0.03(+3.96%) |
Aug 04, 2017 | 0.7700 | 0.8580 | 0.7500 | 0.8580 | 102,224 | +0.11(+15.45%) |
Aug 03, 2017 | 0.7751 | 0.7760 | 0.7420 | 0.7432 | 24,115 | -0.02(-2.15%) |
Aug 02, 2017 | 0.7818 | 0.8088 | 0.7472 | 0.7595 | 161,121 | -0.00(-0.43%) |