Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.8325 | 0.8425 | 0.8130 | 0.8404 | 32,385 | +0.04(+5.04%) |
May 30, 2017 | 0.7905 | 0.8001 | 0.7700 | 0.8001 | 60,157 | +0.01(+1.24%) |
May 26, 2017 | 0.7700 | 0.7985 | 0.7700 | 0.7903 | 37,761 | +0.00(+0.10%) |
May 25, 2017 | 0.8217 | 0.8326 | 0.7895 | 0.7895 | 22,900 | -0.05(-5.98%) |
May 24, 2017 | 0.8160 | 0.8397 | 0.8050 | 0.8397 | 43,340 | +0.04(+4.49%) |
May 23, 2017 | 0.8417 | 0.8417 | 0.8033 | 0.8036 | 10,740 | -0.06(-6.56%) |
May 22, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,718 | +0.04(+4.50%) |
May 19, 2017 | 0.8014 | 0.8355 | 0.7853 | 0.8230 | 17,508 | +0.04(+4.91%) |
May 18, 2017 | 0.7946 | 0.7946 | 0.7845 | 0.7845 | 4,585 | -0.01(-1.51%) |
May 17, 2017 | 0.8316 | 0.8500 | 0.7082 | 0.7965 | 104,138 | -0.05(-5.66%) |
May 16, 2017 | 0.9367 | 0.9435 | 0.7973 | 0.8443 | 88,171 | -0.08(-9.10%) |
May 15, 2017 | 0.8781 | 0.9880 | 0.8781 | 0.9288 | 252,217 | +0.06(+6.76%) |
May 12, 2017 | 0.7837 | 0.8700 | 0.7837 | 0.8700 | 93,900 | +0.09(+11.62%) |
May 11, 2017 | 0.7669 | 0.7875 | 0.7464 | 0.7794 | 72,497 | +0.02(+2.42%) |
May 10, 2017 | 0.7500 | 0.7858 | 0.7460 | 0.7610 | 66,709 | +0.03(+4.78%) |
May 09, 2017 | 0.7337 | 0.7547 | 0.7160 | 0.7263 | 64,810 | +0.04(+6.03%) |
May 08, 2017 | 0.7140 | 0.7140 | 0.6744 | 0.6850 | 17,137 | -0.01(-1.86%) |
May 05, 2017 | 0.7450 | 0.7470 | 0.6819 | 0.6980 | 159,975 | -0.03(-4.21%) |
May 04, 2017 | 0.7006 | 0.7476 | 0.6882 | 0.7287 | 187,233 | +0.07(+10.43%) |
May 03, 2017 | 0.6368 | 0.6600 | 0.6140 | 0.6599 | 63,708 | +0.03(+4.45%) |
May 02, 2017 | 0.5820 | 0.6500 | 0.5567 | 0.6318 | 291,271 | +0.05(+8.93%) |
May 01, 2017 | 0.6865 | 0.6900 | 0.5430 | 0.5800 | 278,411 | -0.09(-13.50%) |
Apr 28, 2017 | 0.6870 | 0.7301 | 0.6705 | 0.6705 | 138,778 | -0.01(-2.13%) |
Apr 27, 2017 | 0.7850 | 0.7893 | 0.6419 | 0.6851 | 211,843 | -0.10(-12.26%) |
Apr 26, 2017 | 0.8090 | 0.8170 | 0.7700 | 0.7808 | 97,940 | +0.01(+1.40%) |
Apr 25, 2017 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 69,981 | -0.08(-8.98%) |
Apr 24, 2017 | 0.9000 | 0.9220 | 0.8191 | 0.8460 | 29,237 | -0.03(-3.63%) |
Apr 21, 2017 | 0.8480 | 0.8779 | 0.8200 | 0.8779 | 23,743 | +0.04(+5.01%) |
Apr 20, 2017 | 0.9210 | 0.9920 | 0.8360 | 0.8360 | 147,391 | +0.05(+6.63%) |
Apr 19, 2017 | 0.8104 | 0.8170 | 0.7590 | 0.7840 | 106,434 | -0.04(-4.39%) |
Apr 18, 2017 | 0.8605 | 0.8617 | 0.8000 | 0.8200 | 144,787 | -0.03(-3.94%) |
Apr 17, 2017 | 0.9000 | 0.9033 | 0.8430 | 0.8536 | 95,791 | -0.03(-3.00%) |
Apr 13, 2017 | 0.9071 | 0.9071 | 0.8800 | 0.8800 | 16,235 | -0.01(-1.25%) |
Apr 12, 2017 | 0.8994 | 0.8994 | 0.8856 | 0.8911 | 19,412 | +0.00(+0.12%) |
Apr 11, 2017 | 0.9016 | 0.9230 | 0.8803 | 0.8900 | 85,764 | -0.01(-0.73%) |
Apr 10, 2017 | 0.8830 | 0.9054 | 0.8628 | 0.8965 | 111,284 | +0.02(+2.25%) |
Apr 07, 2017 | 0.8818 | 0.9030 | 0.8578 | 0.8768 | 104,472 | -0.02(-1.81%) |
Apr 06, 2017 | 0.8895 | 0.9141 | 0.8700 | 0.8930 | 102,589 | +0.01(+0.96%) |
Apr 05, 2017 | 0.9567 | 0.9600 | 0.8149 | 0.8845 | 135,745 | -0.08(-7.83%) |
Apr 04, 2017 | 0.9466 | 0.9988 | 0.9300 | 0.9596 | 86,901 | -0.01(-0.86%) |
Apr 03, 2017 | 1.021 | 1.021 | 0.9600 | 0.9679 | 37,487 | -0.04(-4.17%) |
Mar 31, 2017 | 1.050 | 1.050 | 0.9898 | 1.010 | 36,365 | -0.00(-0.01%) |
Mar 30, 2017 | 0.9947 | 1.020 | 0.9793 | 1.010 | 57,457 | +0.03(+2.66%) |
Mar 29, 2017 | 1.021 | 1.050 | 0.9700 | 0.9839 | 87,157 | -0.05(-4.66%) |
Mar 28, 2017 | 1.042 | 1.060 | 1.015 | 1.032 | 64,689 | +0.00(+0.19%) |
Mar 27, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 82,367 | -0.03(-2.64%) |
Mar 24, 2017 | 1.050 | 1.060 | 1.040 | 1.058 | 39,349 | +0.01(+0.75%) |
Mar 23, 2017 | 1.040 | 1.100 | 1.040 | 1.050 | 38,105 | -0.01(-0.91%) |
Mar 22, 2017 | 1.050 | 1.066 | 1.010 | 1.060 | 24,700 | +0.01(+0.77%) |
Mar 21, 2017 | 1.078 | 1.090 | 1.046 | 1.052 | 27,065 | -0.03(-2.62%) |
Mar 20, 2017 | 1.110 | 1.126 | 1.063 | 1.080 | 38,470 | -0.04(-3.67%) |
Mar 17, 2017 | 1.056 | 1.151 | 1.050 | 1.121 | 39,116 | +0.05(+4.29%) |
Mar 16, 2017 | 1.030 | 1.080 | 1.030 | 1.075 | 29,000 | +0.00(+0.46%) |
Mar 15, 2017 | 1.037 | 1.075 | 1.020 | 1.070 | 36,640 | +0.04(+3.91%) |
Mar 14, 2017 | 1.070 | 1.080 | 1.022 | 1.030 | 73,345 | -0.05(-4.82%) |
Mar 13, 2017 | 1.110 | 1.120 | 1.037 | 1.082 | 36,653 | -0.02(-1.65%) |
Mar 10, 2017 | 1.042 | 1.118 | 1.005 | 1.100 | 36,603 | +0.06(+5.77%) |
Mar 09, 2017 | 0.9950 | 1.050 | 0.9889 | 1.040 | 41,257 | +0.04(+4.00%) |
Mar 08, 2017 | 1.090 | 1.119 | 1.000 | 1.000 | 58,216 | -0.09(-8.26%) |
Mar 07, 2017 | 1.180 | 1.180 | 1.070 | 1.090 | 47,312 | -0.10(-8.36%) |
Mar 06, 2017 | 1.140 | 1.331 | 1.129 | 1.190 | 213,276 | +0.09(+7.91%) |
Mar 03, 2017 | 0.9100 | 1.102 | 0.8677 | 1.102 | 104,580 | +0.17(+18.53%) |
Mar 02, 2017 | 0.9470 | 0.9470 | 0.8764 | 0.9300 | 110,395 | -0.03(-3.43%) |