Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.5093 | 0.5199 | 0.4789 | 0.5096 | 37,331 | -0.00(-0.37%) |
Oct 30, 2017 | 0.5115 | 0.5196 | 0.4857 | 0.5115 | 32,401 | +0.01(+2.32%) |
Oct 27, 2017 | 0.4931 | 0.5029 | 0.4798 | 0.4999 | 39,031 | +0.02(+4.06%) |
Oct 26, 2017 | 0.4894 | 0.5157 | 0.4804 | 0.4804 | 50,304 | -0.02(-3.92%) |
Oct 25, 2017 | 0.5185 | 0.5185 | 0.4900 | 0.5000 | 28,821 | -0.00(-0.20%) |
Oct 24, 2017 | 0.5180 | 0.5259 | 0.4853 | 0.5010 | 30,286 | +0.00(+0.95%) |
Oct 23, 2017 | 0.5078 | 0.5078 | 0.4951 | 0.4963 | 88,495 | -0.01(-1.82%) |
Oct 20, 2017 | 0.5054 | 0.5269 | 0.5054 | 0.5055 | 26,622 | -0.01(-2.36%) |
Oct 19, 2017 | 0.5090 | 0.5340 | 0.5090 | 0.5177 | 41,747 | +0.01(+1.85%) |
Oct 18, 2017 | 0.5173 | 0.5397 | 0.5080 | 0.5083 | 48,663 | +0.00(+0.63%) |
Oct 17, 2017 | 0.5152 | 0.5310 | 0.5015 | 0.5051 | 36,045 | -0.02(-4.70%) |
Oct 16, 2017 | 0.5413 | 0.5413 | 0.5135 | 0.5300 | 35,147 | -0.00(-0.28%) |
Oct 13, 2017 | 0.5130 | 0.5315 | 0.5063 | 0.5315 | 25,050 | +0.03(+6.30%) |
Oct 12, 2017 | 0.5220 | 0.5324 | 0.5000 | 0.5000 | 57,407 | -0.02(-3.66%) |
Oct 11, 2017 | 0.5304 | 0.5395 | 0.5000 | 0.5190 | 46,089 | +0.00(+0.92%) |
Oct 10, 2017 | 0.5100 | 0.5223 | 0.4917 | 0.5143 | 24,697 | +0.04(+8.96%) |
Oct 09, 2017 | 0.5420 | 0.5420 | 0.4720 | 0.4720 | 29,886 | -0.04(-7.45%) |
Oct 06, 2017 | 0.5156 | 0.5156 | 0.4921 | 0.5100 | 28,331 | +0.01(+2.00%) |
Oct 05, 2017 | 0.4999 | 0.5098 | 0.4904 | 0.5000 | 19,325 | +0.01(+2.04%) |
Oct 04, 2017 | 0.4700 | 0.5102 | 0.4590 | 0.4900 | 69,151 | +0.02(+4.17%) |
Oct 03, 2017 | 0.4760 | 0.5053 | 0.4704 | 0.4704 | 80,767 | -0.01(-1.24%) |
Oct 02, 2017 | 0.5149 | 0.5149 | 0.4763 | 0.4763 | 157,833 | -0.02(-4.76%) |
Sep 29, 2017 | 0.5016 | 0.5167 | 0.4914 | 0.5001 | 24,665 | -0.02(-4.74%) |
Sep 28, 2017 | 0.5300 | 0.5333 | 0.4941 | 0.5250 | 52,519 | -0.01(-2.69%) |
Sep 27, 2017 | 0.5099 | 0.5395 | 0.4871 | 0.5395 | 23,285 | +0.05(+9.86%) |
Sep 26, 2017 | 0.4980 | 0.5033 | 0.4899 | 0.4911 | 63,247 | -0.00(-0.83%) |
Sep 25, 2017 | 0.5073 | 0.5073 | 0.4952 | 0.4952 | 29,305 | -0.01(-2.46%) |
Sep 22, 2017 | 0.5000 | 0.5078 | 0.5000 | 0.5077 | 37,607 | +0.01(+2.13%) |
Sep 21, 2017 | 0.5000 | 0.5049 | 0.4961 | 0.4971 | 42,725 | -0.01(-2.53%) |
Sep 20, 2017 | 0.4937 | 0.5117 | 0.4937 | 0.5100 | 46,255 | -0.01(-1.64%) |
Sep 19, 2017 | 0.5100 | 0.5185 | 0.5020 | 0.5185 | 65,423 | +0.02(+3.25%) |
Sep 18, 2017 | 0.5203 | 0.5203 | 0.4979 | 0.5022 | 42,310 | -0.02(-3.26%) |
Sep 15, 2017 | 0.5207 | 0.5217 | 0.5020 | 0.5191 | 59,862 | +0.00(+0.02%) |
Sep 14, 2017 | 0.5460 | 0.5613 | 0.5036 | 0.5190 | 195,967 | -0.02(-4.47%) |
Sep 13, 2017 | 0.5500 | 0.5627 | 0.5226 | 0.5433 | 40,617 | -0.01(-1.58%) |
Sep 12, 2017 | 0.5700 | 0.5806 | 0.5520 | 0.5520 | 36,262 | -0.01(-2.02%) |
Sep 11, 2017 | 0.5020 | 0.5900 | 0.5020 | 0.5634 | 226,204 | +0.04(+8.35%) |
Sep 08, 2017 | 0.5200 | 0.5306 | 0.5086 | 0.5200 | 69,054 | -0.01(-2.40%) |
Sep 07, 2017 | 0.5180 | 0.5349 | 0.5180 | 0.5328 | 39,837 | +0.01(+1.18%) |
Sep 06, 2017 | 0.5211 | 0.5529 | 0.5211 | 0.5266 | 28,949 | +0.01(+1.27%) |
Sep 05, 2017 | 0.5200 | 0.5509 | 0.5100 | 0.5200 | 102,396 | -0.01(-1.89%) |
Sep 01, 2017 | 0.5200 | 0.5386 | 0.5200 | 0.5300 | 71,216 | +0.00(+0.00%) |
Aug 31, 2017 | 0.5210 | 0.5472 | 0.5200 | 0.5300 | 125,025 | -0.01(-1.12%) |
Aug 30, 2017 | 0.5900 | 0.5900 | 0.5271 | 0.5360 | 278,311 | -0.05(-9.15%) |
Aug 29, 2017 | 0.6193 | 0.6193 | 0.5900 | 0.5900 | 22,660 | -0.01(-1.67%) |
Aug 28, 2017 | 0.5690 | 0.6050 | 0.5690 | 0.6000 | 43,443 | +0.02(+3.00%) |
Aug 25, 2017 | 0.5800 | 0.5825 | 0.5700 | 0.5825 | 37,145 | +0.00(+0.00%) |
Aug 24, 2017 | 0.5955 | 0.6000 | 0.5800 | 0.5825 | 70,663 | -0.03(-4.19%) |
Aug 23, 2017 | 0.6293 | 0.6403 | 0.5950 | 0.6080 | 164,658 | -0.03(-3.95%) |
Aug 22, 2017 | 0.6565 | 0.6565 | 0.6330 | 0.6330 | 26,698 | -0.03(-4.09%) |
Aug 21, 2017 | 0.6656 | 0.6780 | 0.6400 | 0.6600 | 54,707 | -0.01(-1.49%) |
Aug 18, 2017 | 0.6650 | 0.6700 | 0.6415 | 0.6700 | 14,062 | +0.02(+2.29%) |
Aug 17, 2017 | 0.6351 | 0.6572 | 0.6351 | 0.6550 | 37,383 | +0.00(+0.49%) |
Aug 16, 2017 | 0.6640 | 0.6699 | 0.6350 | 0.6518 | 78,712 | -0.02(-2.70%) |
Aug 15, 2017 | 0.6690 | 0.6700 | 0.6381 | 0.6699 | 37,456 | +0.00(+0.74%) |
Aug 14, 2017 | 0.6237 | 0.6655 | 0.6151 | 0.6650 | 120,665 | +0.05(+8.13%) |
Aug 11, 2017 | 0.6339 | 0.6584 | 0.6070 | 0.6150 | 93,315 | -0.02(-3.68%) |
Aug 10, 2017 | 0.6830 | 0.6830 | 0.6300 | 0.6385 | 113,848 | -0.04(-6.10%) |
Aug 09, 2017 | 0.6633 | 0.6819 | 0.6633 | 0.6800 | 58,350 | +0.00(+0.73%) |
Aug 08, 2017 | 0.6800 | 0.6900 | 0.6677 | 0.6751 | 41,723 | +0.02(+2.29%) |
Aug 07, 2017 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 84,985 | -0.03(-3.72%) |
Aug 04, 2017 | 0.6712 | 0.6900 | 0.6531 | 0.6855 | 46,320 | +0.04(+5.82%) |
Aug 03, 2017 | 0.6850 | 0.6933 | 0.6350 | 0.6478 | 79,025 | -0.04(-6.12%) |
Aug 02, 2017 | 0.6820 | 0.7000 | 0.6820 | 0.6900 | 63,743 | +0.01(+1.33%) |