Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 0.7480 | 0.7869 | 0.7400 | 0.7628 | 71,902 | +0.05(+6.37%) |
Jul 31, 2017 | 0.7429 | 0.7429 | 0.7159 | 0.7171 | 30,784 | -0.00(-0.40%) |
Jul 28, 2017 | 0.7300 | 0.7300 | 0.7003 | 0.7200 | 31,926 | +0.01(+1.41%) |
Jul 27, 2017 | 0.6067 | 0.7295 | 0.6067 | 0.7100 | 164,640 | +0.10(+16.39%) |
Jul 26, 2017 | 0.6193 | 0.6290 | 0.6000 | 0.6100 | 130,683 | -0.04(-6.11%) |
Jul 25, 2017 | 0.6672 | 0.6672 | 0.6354 | 0.6497 | 84,387 | -0.02(-3.71%) |
Jul 24, 2017 | 0.6880 | 0.6900 | 0.6500 | 0.6747 | 94,342 | -0.02(-3.50%) |
Jul 21, 2017 | 0.6951 | 0.7059 | 0.6890 | 0.6992 | 17,272 | -0.01(-0.82%) |
Jul 20, 2017 | 0.7200 | 0.7200 | 0.6795 | 0.7050 | 75,416 | -0.01(-2.07%) |
Jul 19, 2017 | 0.7128 | 0.7276 | 0.7018 | 0.7199 | 59,250 | +0.01(+0.83%) |
Jul 18, 2017 | 0.7190 | 0.7200 | 0.6988 | 0.7140 | 179,113 | -0.01(-1.18%) |
Jul 17, 2017 | 0.7053 | 0.7225 | 0.7000 | 0.7225 | 29,112 | +0.02(+3.08%) |
Jul 14, 2017 | 0.7050 | 0.7089 | 0.6800 | 0.7009 | 65,404 | +0.01(+1.07%) |
Jul 13, 2017 | 0.7231 | 0.7410 | 0.6934 | 0.6935 | 77,628 | -0.02(-2.32%) |
Jul 12, 2017 | 0.7156 | 0.7229 | 0.6900 | 0.7100 | 23,709 | -0.00(-0.59%) |
Jul 11, 2017 | 0.7330 | 0.7376 | 0.7096 | 0.7142 | 43,640 | -0.03(-3.41%) |
Jul 10, 2017 | 0.7481 | 0.7559 | 0.7000 | 0.7394 | 191,640 | +0.02(+2.69%) |
Jul 07, 2017 | 0.7625 | 0.7734 | 0.7165 | 0.7200 | 105,825 | -0.02(-3.26%) |
Jul 06, 2017 | 0.7240 | 0.7629 | 0.7200 | 0.7443 | 237,986 | +0.06(+8.75%) |
Jul 05, 2017 | 0.6989 | 0.7000 | 0.6810 | 0.6844 | 7,588 | +0.02(+3.17%) |
Jul 03, 2017 | 0.6988 | 0.6988 | 0.6634 | 0.6634 | 5,574 | -0.02(-2.63%) |
Jun 30, 2017 | 0.7033 | 0.7033 | 0.6754 | 0.6813 | 24,591 | -0.03(-4.27%) |
Jun 29, 2017 | 0.7190 | 0.7319 | 0.7011 | 0.7117 | 15,356 | -0.01(-1.02%) |
Jun 28, 2017 | 0.7138 | 0.7260 | 0.7000 | 0.7190 | 61,981 | +0.03(+4.51%) |
Jun 27, 2017 | 0.7800 | 0.7800 | 0.6796 | 0.6880 | 61,870 | +0.01(+1.01%) |
Jun 26, 2017 | 0.7055 | 0.7090 | 0.6768 | 0.6811 | 11,250 | +0.01(+0.90%) |
Jun 23, 2017 | 0.6818 | 0.6836 | 0.6740 | 0.6750 | 12,162 | -0.00(-0.13%) |
Jun 22, 2017 | 0.6740 | 0.6925 | 0.6608 | 0.6759 | 48,196 | +0.00(+0.34%) |
Jun 21, 2017 | 0.6864 | 0.6947 | 0.6732 | 0.6736 | 4,685 | +0.01(+0.99%) |
Jun 20, 2017 | 0.6840 | 0.6964 | 0.6670 | 0.6670 | 29,560 | -0.02(-3.46%) |
Jun 19, 2017 | 0.7025 | 0.7062 | 0.6827 | 0.6909 | 7,316 | -0.00(-0.14%) |
Jun 16, 2017 | 0.7210 | 0.7210 | 0.6769 | 0.6919 | 22,205 | +0.00(+0.36%) |
Jun 15, 2017 | 0.7300 | 0.7300 | 0.6894 | 0.6894 | 30,793 | -0.04(-5.56%) |
Jun 14, 2017 | 0.7227 | 0.7550 | 0.7227 | 0.7300 | 37,688 | -0.02(-2.67%) |
Jun 13, 2017 | 0.7522 | 0.7522 | 0.7143 | 0.7500 | 37,757 | -0.01(-1.57%) |
Jun 12, 2017 | 0.7861 | 0.8000 | 0.7462 | 0.7620 | 16,680 | +0.00(+0.32%) |
Jun 09, 2017 | 0.7800 | 0.7933 | 0.7249 | 0.7596 | 51,762 | -0.02(-2.59%) |
Jun 08, 2017 | 0.7954 | 0.7965 | 0.7760 | 0.7798 | 38,450 | -0.02(-2.16%) |
Jun 07, 2017 | 0.7844 | 0.7979 | 0.7716 | 0.7970 | 23,660 | -0.01(-1.21%) |
Jun 06, 2017 | 0.8000 | 0.8122 | 0.7900 | 0.8068 | 29,679 | -0.02(-1.85%) |
Jun 05, 2017 | 0.8563 | 0.8563 | 0.8000 | 0.8220 | 22,072 | -0.04(-4.86%) |
Jun 02, 2017 | 0.8624 | 0.8690 | 0.8184 | 0.8640 | 46,782 | -0.00(-0.43%) |