Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8152 | 0.8300 | 0.7900 | 0.7900 | 27,207 | -0.03(-4.24%) |
Oct 30, 2017 | 0.8208 | 0.8400 | 0.8000 | 0.8250 | 26,184 | +0.00(+0.12%) |
Oct 27, 2017 | 0.7896 | 0.8400 | 0.7800 | 0.8240 | 32,992 | +0.02(+3.01%) |
Oct 26, 2017 | 0.8196 | 0.8300 | 0.7800 | 0.7999 | 16,860 | -0.01(-1.25%) |
Oct 25, 2017 | 0.7898 | 0.8200 | 0.7701 | 0.8100 | 29,471 | +0.03(+3.45%) |
Oct 24, 2017 | 0.8040 | 0.8399 | 0.7801 | 0.7830 | 20,796 | -0.01(-0.87%) |
Oct 23, 2017 | 0.8480 | 0.8500 | 0.7800 | 0.7899 | 23,852 | -0.04(-4.83%) |
Oct 20, 2017 | 0.8481 | 0.8481 | 0.7800 | 0.8300 | 16,512 | -0.01(-1.19%) |
Oct 19, 2017 | 0.8327 | 0.8500 | 0.8000 | 0.8400 | 11,023 | +0.02(+2.44%) |
Oct 18, 2017 | 0.8200 | 0.8200 | 0.7903 | 0.8200 | 30,966 | +0.02(+2.51%) |
Oct 17, 2017 | 0.7960 | 0.8200 | 0.7629 | 0.7999 | 104,987 | -0.01(-0.63%) |
Oct 16, 2017 | 0.7800 | 0.8300 | 0.7800 | 0.8050 | 142,024 | +0.03(+3.21%) |
Oct 13, 2017 | 0.7700 | 0.8000 | 0.7500 | 0.7800 | 30,050 | +0.01(+1.30%) |
Oct 12, 2017 | 0.7600 | 0.8000 | 0.7100 | 0.7700 | 36,604 | +0.01(+1.32%) |
Oct 11, 2017 | 0.7700 | 0.7899 | 0.7402 | 0.7600 | 30,417 | -0.01(-1.30%) |
Oct 10, 2017 | 0.7400 | 0.8000 | 0.7400 | 0.7700 | 23,652 | +0.03(+4.05%) |
Oct 09, 2017 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 18,239 | -0.01(-1.33%) |
Oct 06, 2017 | 0.7481 | 0.7700 | 0.7400 | 0.7500 | 12,656 | -0.01(-1.33%) |
Oct 05, 2017 | 0.7691 | 0.7800 | 0.7500 | 0.7601 | 10,976 | +0.00(+0.01%) |
Oct 04, 2017 | 0.7500 | 0.7980 | 0.7450 | 0.7600 | 15,573 | +0.02(+2.01%) |
Oct 03, 2017 | 0.7825 | 0.8000 | 0.7400 | 0.7450 | 38,718 | -0.04(-4.79%) |
Oct 02, 2017 | 0.7900 | 0.8000 | 0.7600 | 0.7825 | 23,767 | +0.02(+2.96%) |
Sep 29, 2017 | 0.7994 | 0.8000 | 0.7600 | 0.7600 | 29,801 | -0.03(-4.05%) |
Sep 28, 2017 | 0.7540 | 0.8000 | 0.7540 | 0.7921 | 116,968 | +0.03(+4.22%) |
Sep 27, 2017 | 0.7389 | 0.7700 | 0.7389 | 0.7600 | 36,360 | +0.03(+4.10%) |
Sep 26, 2017 | 0.7450 | 0.7450 | 0.7252 | 0.7301 | 29,272 | +0.01(+1.40%) |
Sep 25, 2017 | 0.7397 | 0.7700 | 0.7200 | 0.7200 | 26,617 | -0.01(-1.37%) |
Sep 22, 2017 | 0.7600 | 0.7600 | 0.7084 | 0.7300 | 17,551 | +0.01(+1.39%) |
Sep 21, 2017 | 0.7010 | 0.7500 | 0.7010 | 0.7200 | 33,290 | +0.02(+2.71%) |
Sep 20, 2017 | 0.7500 | 0.7800 | 0.7000 | 0.7010 | 57,877 | -0.02(-2.64%) |
Sep 19, 2017 | 0.7300 | 0.7381 | 0.6929 | 0.7200 | 16,131 | +0.02(+2.13%) |
Sep 18, 2017 | 0.7700 | 0.7700 | 0.6850 | 0.7050 | 204,966 | -0.07(-8.44%) |
Sep 15, 2017 | 0.7416 | 0.7900 | 0.6800 | 0.7700 | 470,546 | +0.02(+2.67%) |
Sep 14, 2017 | 0.7387 | 0.8000 | 0.7200 | 0.7500 | 166,632 | +0.02(+2.74%) |
Sep 13, 2017 | 0.6950 | 0.8400 | 0.6950 | 0.7300 | 233,855 | +0.04(+5.80%) |
Sep 12, 2017 | 0.6800 | 0.7298 | 0.6800 | 0.6900 | 35,231 | -0.00(-0.50%) |
Sep 11, 2017 | 0.7000 | 0.7200 | 0.6501 | 0.6935 | 74,712 | -0.00(-0.36%) |
Sep 08, 2017 | 0.7914 | 0.8100 | 0.6700 | 0.6960 | 336,824 | -0.10(-13.00%) |
Sep 07, 2017 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 97,182 | -0.01(-1.23%) |
Sep 06, 2017 | 0.8050 | 0.8300 | 0.7800 | 0.8100 | 20,774 | +0.00(+0.00%) |
Sep 05, 2017 | 0.8400 | 0.8820 | 0.8000 | 0.8100 | 64,707 | -0.03(-3.57%) |
Sep 01, 2017 | 0.8000 | 0.8900 | 0.7800 | 0.8400 | 58,651 | +0.04(+5.00%) |
Aug 31, 2017 | 0.8600 | 0.8699 | 0.7800 | 0.8000 | 144,979 | -0.06(-6.98%) |
Aug 30, 2017 | 0.9072 | 0.9199 | 0.8583 | 0.8600 | 419,704 | -0.06(-6.42%) |
Aug 29, 2017 | 0.9250 | 0.9299 | 0.8900 | 0.9190 | 39,861 | +0.02(+1.87%) |
Aug 28, 2017 | 0.9400 | 0.9400 | 0.9021 | 0.9021 | 40,962 | -0.04(-4.03%) |
Aug 25, 2017 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 28,543 | +0.02(+2.16%) |
Aug 24, 2017 | 0.9400 | 0.9700 | 0.9200 | 0.9201 | 75,973 | -0.03(-2.89%) |
Aug 23, 2017 | 0.9400 | 0.9550 | 0.9400 | 0.9475 | 38,410 | -0.00(-0.26%) |
Aug 22, 2017 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 55,065 | -0.01(-1.04%) |
Aug 21, 2017 | 0.9592 | 0.9900 | 0.9592 | 0.9600 | 21,590 | +0.01(+1.05%) |
Aug 18, 2017 | 0.9609 | 0.9900 | 0.9500 | 0.9500 | 4,142 | -0.02(-2.06%) |
Aug 17, 2017 | 0.9790 | 0.9900 | 0.9501 | 0.9700 | 14,000 | +0.00(+0.01%) |
Aug 16, 2017 | 0.9703 | 0.9900 | 0.9500 | 0.9699 | 17,148 | -0.01(-1.03%) |
Aug 15, 2017 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 32,958 | -0.01(-0.51%) |
Aug 14, 2017 | 0.9674 | 0.9900 | 0.9500 | 0.9850 | 81,650 | +0.01(+0.66%) |
Aug 11, 2017 | 0.9606 | 0.9800 | 0.9500 | 0.9785 | 36,484 | +0.01(+0.88%) |
Aug 10, 2017 | 0.9712 | 1.020 | 0.9700 | 0.9700 | 13,490 | -0.02(-2.02%) |
Aug 09, 2017 | 1.000 | 1.070 | 0.9712 | 0.9900 | 36,755 | -0.02(-1.98%) |
Aug 08, 2017 | 1.100 | 1.100 | 0.9600 | 1.010 | 353,906 | -0.09(-8.18%) |
Aug 07, 2017 | 1.080 | 1.100 | 1.060 | 1.100 | 20,178 | +0.00(+0.00%) |
Aug 04, 2017 | 1.040 | 1.100 | 1.030 | 1.100 | 34,064 | +0.06(+5.90%) |
Aug 03, 2017 | 1.020 | 1.040 | 1.020 | 1.039 | 13,988 | +0.02(+1.52%) |
Aug 02, 2017 | 1.038 | 1.040 | 1.020 | 1.023 | 36,677 | +0.00(+0.30%) |