Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.7760 | 0.7760 | 0.7760 | 0 | -0.01(-0.97%) | |
Dec 28, 2017 | 0.7727 | 0.8068 | 0.7600 | 0.7836 | 109,623 | +0.00(+0.46%) |
Dec 27, 2017 | 0.7950 | 0.8095 | 0.7800 | 0.7800 | 70,003 | -0.02(-2.50%) |
Dec 26, 2017 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 93,871 | +0.02(+2.52%) |
Dec 22, 2017 | 0.7800 | 0.8352 | 0.7665 | 0.7803 | 48,965 | +0.01(+1.34%) |
Dec 21, 2017 | 0.7800 | 0.8063 | 0.7599 | 0.7700 | 83,144 | -0.01(-1.28%) |
Dec 20, 2017 | 0.7839 | 0.7960 | 0.7580 | 0.7800 | 79,176 | -0.00(-0.23%) |
Dec 19, 2017 | 0.8500 | 0.8500 | 0.7800 | 0.7818 | 166,402 | -0.07(-7.99%) |
Dec 18, 2017 | 0.9000 | 0.9000 | 0.8286 | 0.8497 | 150,846 | +0.00(+0.05%) |
Dec 15, 2017 | 0.8800 | 0.8800 | 0.8400 | 0.8492 | 282,189 | +0.01(+0.97%) |
Dec 14, 2017 | 0.8900 | 0.8950 | 0.8411 | 0.8411 | 138,422 | -0.04(-5.07%) |
Dec 13, 2017 | 0.8700 | 0.9173 | 0.8487 | 0.8860 | 193,746 | +0.02(+2.07%) |
Dec 12, 2017 | 0.8590 | 0.9208 | 0.8432 | 0.8680 | 246,588 | +0.01(+1.05%) |
Dec 11, 2017 | 0.8221 | 0.8610 | 0.8074 | 0.8590 | 324,370 | +0.06(+7.37%) |
Dec 08, 2017 | 0.8040 | 0.8300 | 0.7960 | 0.8000 | 160,449 | -0.00(-0.50%) |
Dec 07, 2017 | 0.7966 | 0.8300 | 0.7898 | 0.8040 | 126,811 | +0.03(+3.45%) |
Dec 06, 2017 | 0.7676 | 0.7791 | 0.7485 | 0.7772 | 197,487 | +0.05(+7.20%) |
Dec 05, 2017 | 0.7682 | 0.7700 | 0.7191 | 0.7250 | 267,423 | -0.04(-5.46%) |
Dec 04, 2017 | 0.7472 | 0.7850 | 0.7430 | 0.7669 | 80,031 | +0.02(+3.26%) |
Dec 01, 2017 | 0.7200 | 0.7579 | 0.7200 | 0.7427 | 134,203 | +0.02(+2.70%) |
Nov 30, 2017 | 0.7640 | 0.7739 | 0.7232 | 0.7232 | 281,084 | -0.04(-5.46%) |
Nov 29, 2017 | 0.8463 | 0.8463 | 0.7650 | 0.7650 | 175,380 | +0.01(+1.66%) |
Nov 28, 2017 | 0.7400 | 0.7950 | 0.7400 | 0.7525 | 175,958 | -0.01(-1.53%) |
Nov 27, 2017 | 0.7821 | 0.7918 | 0.7547 | 0.7642 | 147,638 | -0.03(-3.27%) |
Nov 24, 2017 | 0.7570 | 0.7900 | 0.7500 | 0.7900 | 47,389 | +0.00(+0.62%) |
Nov 22, 2017 | 0.8026 | 0.8031 | 0.7851 | 0.7851 | 78,400 | -0.01(-1.86%) |
Nov 21, 2017 | 0.7925 | 0.8200 | 0.7783 | 0.8000 | 219,755 | +0.02(+2.56%) |
Nov 20, 2017 | 0.7500 | 0.7801 | 0.7500 | 0.7800 | 321,675 | +0.03(+3.43%) |
Nov 17, 2017 | 0.7500 | 0.7800 | 0.7314 | 0.7541 | 107,450 | -0.01(-1.49%) |
Nov 16, 2017 | 0.7738 | 0.7742 | 0.7419 | 0.7655 | 102,730 | +0.02(+2.51%) |
Nov 15, 2017 | 0.7500 | 0.7853 | 0.7450 | 0.7468 | 57,565 | -0.00(-0.55%) |
Nov 14, 2017 | 0.7700 | 0.7700 | 0.7490 | 0.7509 | 39,650 | -0.01(-1.11%) |
Nov 13, 2017 | 0.7806 | 0.8000 | 0.7450 | 0.7593 | 115,242 | -0.02(-3.01%) |
Nov 10, 2017 | 0.7910 | 0.8100 | 0.7460 | 0.7829 | 122,512 | +0.02(+3.01%) |
Nov 09, 2017 | 0.7599 | 0.7753 | 0.7456 | 0.7600 | 181,223 | +0.00(+0.00%) |
Nov 08, 2017 | 0.7600 | 0.7725 | 0.7582 | 0.7600 | 46,512 | -0.00(-0.59%) |
Nov 07, 2017 | 0.8010 | 0.8090 | 0.7626 | 0.7645 | 26,008 | -0.03(-3.97%) |
Nov 06, 2017 | 0.8898 | 0.9000 | 0.7961 | 0.7961 | 360,426 | -0.00(-0.47%) |
Nov 03, 2017 | 0.7499 | 0.7999 | 0.7400 | 0.7999 | 52,910 | +0.05(+6.65%) |
Nov 02, 2017 | 0.7795 | 0.7795 | 0.7437 | 0.7500 | 50,460 | +0.01(+1.27%) |
Nov 01, 2017 | 0.7495 | 0.7804 | 0.7311 | 0.7406 | 35,266 | +0.00(+0.65%) |
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%) |