Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.7500 | 0.8400 | 0.7430 | 0.8100 | 22,734 | +0.03(+3.85%) |
Oct 30, 2017 | 0.7297 | 0.8499 | 0.6900 | 0.7800 | 64,807 | +0.01(+1.67%) |
Oct 27, 2017 | 0.7435 | 0.8007 | 0.7100 | 0.7672 | 71,510 | -0.04(-5.16%) |
Oct 26, 2017 | 0.7710 | 0.8229 | 0.6660 | 0.8089 | 63,165 | +0.02(+2.39%) |
Oct 25, 2017 | 0.8900 | 1.100 | 0.7500 | 0.7900 | 167,444 | -0.04(-4.82%) |
Oct 24, 2017 | 0.6298 | 0.8500 | 0.5500 | 0.8300 | 203,775 | +0.24(+40.70%) |
Oct 23, 2017 | 0.5900 | 0.6198 | 0.5300 | 0.5899 | 22,519 | -0.03(-4.85%) |
Oct 20, 2017 | 0.6368 | 0.6368 | 0.6000 | 0.6200 | 42,717 | -0.02(-3.14%) |
Oct 19, 2017 | 0.6900 | 0.6900 | 0.6368 | 0.6401 | 38,747 | -0.05(-7.23%) |
Oct 18, 2017 | 0.7400 | 0.7400 | 0.6864 | 0.6900 | 27,835 | +0.01(+1.47%) |
Oct 17, 2017 | 0.7400 | 0.8500 | 0.6510 | 0.6800 | 73,210 | -0.06(-8.11%) |
Oct 16, 2017 | 0.8100 | 0.8400 | 0.7101 | 0.7400 | 47,642 | -0.07(-8.64%) |
Oct 13, 2017 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 7,581 | -0.03(-3.57%) |
Oct 12, 2017 | 0.8401 | 0.8900 | 0.8000 | 0.8400 | 9,746 | -0.01(-1.18%) |
Oct 11, 2017 | 0.8899 | 0.8900 | 0.8400 | 0.8500 | 14,459 | -0.04(-4.49%) |
Oct 10, 2017 | 0.8993 | 0.9140 | 0.8024 | 0.8900 | 31,141 | +0.02(+2.30%) |
Oct 09, 2017 | 0.9200 | 0.9200 | 0.8420 | 0.8700 | 13,386 | -0.02(-2.44%) |
Oct 06, 2017 | 0.9000 | 0.9200 | 0.8200 | 0.8918 | 11,147 | +0.00(+0.20%) |
Oct 05, 2017 | 0.9000 | 1.000 | 0.8700 | 0.8900 | 25,458 | +0.02(+2.30%) |
Oct 04, 2017 | 0.8899 | 0.8899 | 0.8630 | 0.8700 | 7,105 | +0.00(+0.00%) |
Oct 03, 2017 | 0.8999 | 0.9100 | 0.8601 | 0.8700 | 2,519 | -0.01(-1.07%) |
Oct 02, 2017 | 0.9140 | 0.9153 | 0.8700 | 0.8794 | 8,605 | +0.01(+1.08%) |
Sep 29, 2017 | 0.9200 | 0.9428 | 0.8700 | 0.8700 | 15,802 | -0.03(-3.65%) |
Sep 28, 2017 | 0.8837 | 0.9400 | 0.8200 | 0.9030 | 12,959 | +0.02(+2.18%) |
Sep 27, 2017 | 0.8774 | 0.9200 | 0.8650 | 0.8837 | 28,044 | +0.01(+1.57%) |
Sep 26, 2017 | 0.9140 | 0.9140 | 0.8700 | 0.8700 | 15,239 | -0.00(-0.06%) |
Sep 25, 2017 | 0.9000 | 0.9661 | 0.8700 | 0.8705 | 24,349 | -0.05(-5.38%) |
Sep 22, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 29,023 | -0.04(-4.17%) |
Sep 21, 2017 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 11,438 | +0.02(+2.13%) |
Sep 20, 2017 | 0.9399 | 0.9418 | 0.9000 | 0.9400 | 28,315 | +0.07(+8.05%) |
Sep 19, 2017 | 0.9400 | 0.9400 | 0.8600 | 0.8700 | 16,703 | -0.03(-3.33%) |
Sep 18, 2017 | 0.9129 | 1.010 | 0.9000 | 0.9000 | 6,056 | -0.02(-2.17%) |
Sep 15, 2017 | 0.9500 | 0.9678 | 0.8700 | 0.9200 | 23,016 | -0.03(-3.16%) |
Sep 14, 2017 | 1.000 | 1.000 | 0.9419 | 0.9500 | 12,726 | -0.02(-2.06%) |
Sep 13, 2017 | 0.9400 | 1.040 | 0.9080 | 0.9700 | 26,732 | +0.05(+5.43%) |
Sep 12, 2017 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | 7,592 | -0.01(-1.08%) |
Sep 11, 2017 | 0.9400 | 0.9463 | 0.9006 | 0.9300 | 45,244 | +0.03(+3.33%) |
Sep 08, 2017 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 20,024 | +0.01(+1.12%) |
Sep 07, 2017 | 0.8508 | 0.8900 | 0.8500 | 0.8900 | 20,165 | +0.06(+7.23%) |
Sep 06, 2017 | 0.8500 | 0.8628 | 0.8200 | 0.8300 | 12,761 | -0.01(-0.95%) |
Sep 05, 2017 | 0.8280 | 0.8500 | 0.8002 | 0.8380 | 11,983 | -0.01(-1.41%) |
Sep 01, 2017 | 0.8599 | 0.8215 | 0.8500 | 32,049 | -0.01(-1.52%) | |
Aug 31, 2017 | 0.8670 | 0.8900 | 0.8433 | 0.8631 | 12,915 | -0.04(-4.10%) |
Aug 30, 2017 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 6,508 | +0.02(+2.51%) |
Aug 29, 2017 | 0.8300 | 0.8980 | 0.8169 | 0.8780 | 35,089 | +0.01(+1.16%) |
Aug 28, 2017 | 0.7800 | 0.9080 | 0.7800 | 0.8679 | 33,553 | +0.04(+4.57%) |
Aug 25, 2017 | 0.9502 | 1.004 | 0.8217 | 0.8300 | 84,212 | -0.12(-12.63%) |
Aug 24, 2017 | 1.050 | 1.079 | 0.9120 | 0.9500 | 71,305 | -0.05(-5.00%) |
Aug 23, 2017 | 1.050 | 1.064 | 1.000 | 1.000 | 3,773 | -0.01(-0.99%) |
Aug 22, 2017 | 1.040 | 1.050 | 1.010 | 1.010 | 10,761 | -0.06(-5.60%) |
Aug 21, 2017 | 1.090 | 1.090 | 1.010 | 1.070 | 2,983 | -0.01(-0.94%) |
Aug 18, 2017 | 1.102 | 1.170 | 1.050 | 1.080 | 33,312 | -0.01(-0.53%) |
Aug 17, 2017 | 1.080 | 1.120 | 1.050 | 1.086 | 9,013 | -0.00(-0.09%) |
Aug 16, 2017 | 1.100 | 1.110 | 1.050 | 1.087 | 26,341 | -0.06(-5.36%) |
Aug 15, 2017 | 1.160 | 1.300 | 1.040 | 1.148 | 120,508 | +0.01(+0.74%) |
Aug 14, 2017 | 1.139 | 1.160 | 1.120 | 1.140 | 5,841 | -0.03(-2.56%) |
Aug 11, 2017 | 1.100 | 1.170 | 1.014 | 1.170 | 64,475 | -0.02(-1.68%) |
Aug 10, 2017 | 1.120 | 1.190 | 0.9535 | 1.190 | 52,522 | +0.05(+4.39%) |
Aug 09, 2017 | 1.190 | 1.199 | 1.140 | 1.140 | 4,314 | -0.03(-2.56%) |
Aug 08, 2017 | 1.210 | 1.236 | 1.170 | 1.170 | 6,558 | -0.01(-0.85%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.150 | 1.180 | 25,521 | +0.01(+0.85%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.160 | 1.170 | 20,105 | -0.06(-4.80%) |
Aug 03, 2017 | 1.210 | 1.240 | 1.210 | 1.229 | 9,947 | +0.02(+1.57%) |
Aug 02, 2017 | 1.190 | 1.222 | 1.160 | 1.210 | 20,228 | +0.00(+0.00%) |