Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8325 | 0.8400 | 0.6920 | 0.7150 | 332,262 | -0.10(-12.80%) |
Oct 30, 2017 | 0.6250 | 0.8200 | 0.6200 | 0.8200 | 508,754 | +0.19(+30.78%) |
Oct 27, 2017 | 0.6250 | 0.6500 | 0.6200 | 0.6270 | 102,402 | -0.00(-0.48%) |
Oct 26, 2017 | 0.6653 | 0.6685 | 0.6000 | 0.6300 | 360,352 | -0.04(-5.65%) |
Oct 25, 2017 | 0.6650 | 0.6800 | 0.6550 | 0.6678 | 109,217 | -0.01(-1.80%) |
Oct 24, 2017 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 319,567 | -0.02(-2.86%) |
Oct 23, 2017 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 183,514 | -0.02(-2.78%) |
Oct 20, 2017 | 0.7550 | 0.7700 | 0.7100 | 0.7200 | 217,097 | -0.04(-4.95%) |
Oct 19, 2017 | 0.7700 | 0.7800 | 0.7500 | 0.7575 | 78,955 | -0.02(-2.88%) |
Oct 18, 2017 | 0.8126 | 0.8126 | 0.7400 | 0.7800 | 302,395 | -0.03(-4.08%) |
Oct 17, 2017 | 0.8330 | 0.8500 | 0.8010 | 0.8132 | 160,512 | -0.03(-3.20%) |
Oct 16, 2017 | 0.8450 | 0.8600 | 0.7900 | 0.8400 | 154,870 | +0.04(+5.00%) |
Oct 13, 2017 | 0.8025 | 0.8400 | 0.7800 | 0.8000 | 95,258 | -0.03(-3.61%) |
Oct 12, 2017 | 0.8095 | 0.8300 | 0.8000 | 0.8300 | 141,391 | +0.02(+2.47%) |
Oct 11, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 134,743 | -0.00(-0.01%) |
Oct 10, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8101 | 150,421 | -0.02(-2.40%) |
Oct 09, 2017 | 0.8250 | 0.8500 | 0.8000 | 0.8300 | 104,633 | +0.01(+1.22%) |
Oct 06, 2017 | 0.8420 | 0.8500 | 0.8200 | 0.8200 | 134,668 | -0.03(-3.51%) |
Oct 05, 2017 | 0.8275 | 0.8600 | 0.8246 | 0.8498 | 196,212 | +0.03(+3.64%) |
Oct 04, 2017 | 0.8725 | 0.8850 | 0.8001 | 0.8200 | 694,228 | -0.05(-5.75%) |
Oct 03, 2017 | 0.9250 | 0.9450 | 0.8700 | 0.8700 | 387,951 | -0.06(-5.95%) |
Oct 02, 2017 | 0.9550 | 1.000 | 0.9201 | 0.9250 | 206,908 | -0.02(-2.26%) |
Sep 29, 2017 | 0.9425 | 1.050 | 0.9020 | 0.9464 | 765,294 | +0.01(+1.22%) |
Sep 28, 2017 | 0.8950 | 0.9800 | 0.8600 | 0.9350 | 303,277 | +0.04(+4.49%) |
Sep 27, 2017 | 0.9100 | 0.9200 | 0.8500 | 0.8949 | 209,999 | -0.02(-1.66%) |
Sep 26, 2017 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 94,337 | -0.02(-2.15%) |
Sep 25, 2017 | 0.9050 | 0.9300 | 0.9050 | 0.9300 | 206,944 | +0.03(+2.76%) |
Sep 22, 2017 | 0.9150 | 0.9300 | 0.9010 | 0.9050 | 52,670 | -0.01(-1.09%) |
Sep 21, 2017 | 0.9100 | 0.9300 | 0.9010 | 0.9150 | 145,814 | +0.01(+1.55%) |
Sep 20, 2017 | 0.9400 | 0.9400 | 0.9000 | 0.9010 | 84,242 | -0.01(-0.99%) |
Sep 19, 2017 | 0.9141 | 0.9400 | 0.9001 | 0.9100 | 90,044 | -0.01(-0.88%) |
Sep 18, 2017 | 0.9650 | 0.9900 | 0.9101 | 0.9181 | 169,167 | -0.03(-3.36%) |
Sep 15, 2017 | 0.9500 | 0.9600 | 0.9200 | 0.9500 | 80,653 | +0.00(+0.00%) |
Sep 14, 2017 | 0.9400 | 1.000 | 0.9400 | 0.9500 | 103,427 | -0.05(-5.00%) |
Sep 13, 2017 | 0.9750 | 1.000 | 0.9300 | 1.000 | 246,055 | +0.02(+2.04%) |
Sep 12, 2017 | 0.9680 | 1.000 | 0.9680 | 0.9800 | 105,557 | +0.00(+0.00%) |
Sep 11, 2017 | 0.9849 | 1.000 | 0.9600 | 0.9800 | 90,997 | -0.01(-0.90%) |
Sep 08, 2017 | 1.000 | 1.010 | 0.9700 | 0.9889 | 126,557 | -0.01(-1.11%) |
Sep 07, 2017 | 0.9800 | 1.020 | 0.9800 | 1.000 | 46,133 | +0.02(+2.04%) |
Sep 06, 2017 | 0.9900 | 1.000 | 0.9800 | 0.9800 | 113,563 | -0.02(-1.51%) |
Sep 05, 2017 | 1.040 | 1.040 | 0.9800 | 0.9950 | 177,881 | -0.05(-4.33%) |
Sep 01, 2017 | 1.000 | 1.040 | 1.000 | 1.040 | 102,323 | +0.02(+1.96%) |
Aug 31, 2017 | 1.020 | 1.050 | 1.000 | 1.020 | 300,576 | +0.00(+0.39%) |
Aug 30, 2017 | 1.045 | 1.070 | 1.010 | 1.016 | 77,308 | -0.03(-2.87%) |
Aug 29, 2017 | 0.9950 | 1.090 | 0.9900 | 1.046 | 223,056 | +0.04(+3.56%) |
Aug 28, 2017 | 1.000 | 1.060 | 0.9900 | 1.010 | 283,562 | -0.01(-0.98%) |
Aug 25, 2017 | 1.100 | 1.000 | 1.020 | 175,253 | -0.04(-3.77%) | |
Aug 24, 2017 | 1.000 | 1.090 | 0.9800 | 1.060 | 259,082 | +0.05(+4.95%) |
Aug 23, 2017 | 1.000 | 1.040 | 0.9519 | 1.010 | 190,639 | -0.02(-1.94%) |
Aug 22, 2017 | 1.050 | 1.060 | 0.9600 | 1.030 | 249,995 | -0.01(-0.96%) |
Aug 21, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 205,279 | -0.08(-7.14%) |
Aug 18, 2017 | 1.200 | 1.200 | 1.060 | 1.120 | 261,667 | -0.05(-4.27%) |
Aug 17, 2017 | 1.040 | 1.250 | 0.9900 | 1.170 | 746,579 | +0.15(+14.93%) |
Aug 16, 2017 | 0.9500 | 1.030 | 0.9500 | 1.018 | 153,030 | +0.06(+6.04%) |
Aug 15, 2017 | 0.9900 | 1.000 | 0.9203 | 0.9600 | 161,151 | -0.03(-3.03%) |
Aug 14, 2017 | 0.9950 | 1.010 | 0.9500 | 0.9900 | 229,179 | -0.02(-2.08%) |
Aug 11, 2017 | 0.9650 | 1.080 | 0.9500 | 1.011 | 360,478 | +0.06(+5.86%) |
Aug 10, 2017 | 0.9750 | 1.030 | 0.9100 | 0.9550 | 438,287 | -0.03(-3.04%) |
Aug 09, 2017 | 1.030 | 1.100 | 0.9500 | 0.9849 | 309,428 | -0.05(-4.38%) |
Aug 08, 2017 | 1.040 | 1.070 | 1.020 | 1.030 | 287,207 | -0.01(-0.87%) |
Aug 07, 2017 | 1.175 | 1.200 | 1.000 | 1.039 | 759,850 | -0.14(-11.95%) |
Aug 04, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 187,291 | -0.02(-1.26%) |
Aug 03, 2017 | 1.290 | 1.320 | 1.150 | 1.195 | 569,691 | -0.14(-10.16%) |
Aug 02, 2017 | 1.405 | 1.430 | 1.270 | 1.330 | 240,490 | -0.08(-5.80%) |