Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.6010 | 0.6400 | 0.6000 | 0.6100 | 102,757 | +0.00(+0.00%) |
Oct 30, 2017 | 0.6272 | 0.6400 | 0.6000 | 0.6100 | 115,910 | -0.04(-5.99%) |
Oct 27, 2017 | 0.6500 | 0.6500 | 0.6116 | 0.6489 | 192,438 | +0.00(+0.60%) |
Oct 26, 2017 | 0.5822 | 0.6500 | 0.5822 | 0.6450 | 331,871 | +0.05(+8.40%) |
Oct 25, 2017 | 0.5900 | 0.6082 | 0.5850 | 0.5950 | 73,611 | +0.00(+0.83%) |
Oct 24, 2017 | 0.6030 | 0.6200 | 0.5822 | 0.5901 | 347,498 | -0.02(-3.26%) |
Oct 23, 2017 | 0.6370 | 0.6400 | 0.6000 | 0.6100 | 216,341 | -0.02(-3.17%) |
Oct 20, 2017 | 0.6570 | 0.6587 | 0.6100 | 0.6300 | 199,629 | -0.02(-3.08%) |
Oct 19, 2017 | 0.6510 | 0.6600 | 0.6330 | 0.6500 | 272,589 | -0.00(-0.15%) |
Oct 18, 2017 | 0.6510 | 0.6700 | 0.6510 | 0.6510 | 174,372 | +0.00(+0.00%) |
Oct 17, 2017 | 0.6577 | 0.6700 | 0.6510 | 0.6510 | 84,876 | -0.01(-1.36%) |
Oct 16, 2017 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 114,949 | -0.01(-1.49%) |
Oct 13, 2017 | 0.6800 | 0.6900 | 0.6601 | 0.6700 | 129,334 | +0.00(+0.00%) |
Oct 12, 2017 | 0.7000 | 0.7100 | 0.6601 | 0.6700 | 300,525 | -0.03(-4.35%) |
Oct 11, 2017 | 0.7100 | 0.7200 | 0.6960 | 0.7005 | 186,279 | -0.01(-1.34%) |
Oct 10, 2017 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 689,351 | +0.03(+4.41%) |
Oct 09, 2017 | 0.6796 | 0.6944 | 0.6700 | 0.6800 | 170,136 | -0.01(-2.07%) |
Oct 06, 2017 | 0.6990 | 0.6990 | 0.6549 | 0.6944 | 184,554 | +0.01(+2.12%) |
Oct 05, 2017 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 218,485 | -0.01(-1.45%) |
Oct 04, 2017 | 0.7000 | 0.7250 | 0.6801 | 0.6900 | 280,554 | -0.02(-2.95%) |
Oct 03, 2017 | 0.7100 | 0.7200 | 0.7000 | 0.7110 | 190,195 | +0.00(+0.14%) |
Oct 02, 2017 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 331,402 | -0.01(-1.39%) |
Sep 29, 2017 | 0.7236 | 0.7300 | 0.7100 | 0.7200 | 111,127 | +0.01(+0.70%) |
Sep 28, 2017 | 0.7353 | 0.7353 | 0.7100 | 0.7150 | 168,534 | -0.01(-1.85%) |
Sep 27, 2017 | 0.7200 | 0.7400 | 0.7200 | 0.7285 | 131,453 | -0.00(-0.21%) |
Sep 26, 2017 | 0.7232 | 0.7400 | 0.7200 | 0.7300 | 127,155 | +0.01(+1.29%) |
Sep 25, 2017 | 0.7300 | 0.7500 | 0.7207 | 0.7207 | 236,519 | -0.04(-5.17%) |
Sep 22, 2017 | 0.7800 | 0.7800 | 0.7340 | 0.7600 | 205,292 | +0.00(+0.00%) |
Sep 21, 2017 | 0.7500 | 0.7797 | 0.7300 | 0.7600 | 174,318 | +0.02(+2.70%) |
Sep 20, 2017 | 0.7400 | 0.7410 | 0.7201 | 0.7400 | 157,804 | +0.01(+0.95%) |
Sep 19, 2017 | 0.7000 | 0.7330 | 0.7000 | 0.7330 | 182,314 | +0.02(+2.99%) |
Sep 18, 2017 | 0.7450 | 0.7499 | 0.6700 | 0.7117 | 495,608 | -0.04(-5.42%) |
Sep 15, 2017 | 0.7900 | 0.7900 | 0.7469 | 0.7525 | 284,482 | -0.02(-2.25%) |
Sep 14, 2017 | 0.7600 | 0.7703 | 0.7500 | 0.7698 | 353,019 | -0.01(-0.81%) |
Sep 13, 2017 | 0.7500 | 0.7797 | 0.7333 | 0.7761 | 195,213 | +0.01(+1.68%) |
Sep 12, 2017 | 0.7400 | 0.7799 | 0.7270 | 0.7633 | 300,824 | -0.03(-3.27%) |
Sep 11, 2017 | 0.7900 | 0.8000 | 0.7800 | 0.7891 | 180,575 | +0.01(+1.87%) |
Sep 08, 2017 | 0.7800 | 0.7910 | 0.7700 | 0.7746 | 247,142 | +0.00(+0.40%) |
Sep 07, 2017 | 0.7700 | 0.7797 | 0.7500 | 0.7715 | 149,716 | -0.00(-0.45%) |
Sep 06, 2017 | 0.7845 | 0.7845 | 0.7000 | 0.7750 | 224,131 | -0.01(-1.21%) |
Sep 05, 2017 | 0.8000 | 0.8000 | 0.7200 | 0.7845 | 254,549 | -0.00(-0.41%) |
Sep 01, 2017 | 0.8000 | 0.8000 | 0.7711 | 0.7877 | 307,355 | +0.02(+2.94%) |
Aug 31, 2017 | 0.8000 | 0.8000 | 0.7580 | 0.7652 | 338,435 | -0.02(-2.83%) |
Aug 30, 2017 | 0.7600 | 0.8100 | 0.7513 | 0.7875 | 723,792 | +0.03(+3.66%) |
Aug 29, 2017 | 0.7500 | 0.7600 | 0.7283 | 0.7597 | 178,363 | +0.02(+2.66%) |
Aug 28, 2017 | 0.7400 | 0.7800 | 0.7315 | 0.7400 | 739,119 | +0.01(+1.38%) |
Aug 25, 2017 | 0.7200 | 0.7329 | 0.6918 | 0.7299 | 314,688 | +0.03(+4.27%) |
Aug 24, 2017 | 0.7400 | 0.7448 | 0.6700 | 0.7000 | 328,256 | -0.02(-3.26%) |
Aug 23, 2017 | 0.7100 | 0.7499 | 0.7100 | 0.7236 | 976,542 | +0.02(+3.35%) |
Aug 22, 2017 | 0.7000 | 0.7226 | 0.6605 | 0.7001 | 441,514 | +0.01(+1.46%) |
Aug 21, 2017 | 0.6400 | 0.7000 | 0.6200 | 0.6900 | 548,806 | +0.05(+7.81%) |
Aug 18, 2017 | 0.6100 | 0.6400 | 0.5954 | 0.6400 | 121,722 | +0.04(+6.65%) |
Aug 17, 2017 | 0.5850 | 0.6100 | 0.5850 | 0.6001 | 68,989 | +0.01(+1.71%) |
Aug 16, 2017 | 0.6199 | 0.6420 | 0.5650 | 0.5900 | 273,949 | -0.02(-3.28%) |
Aug 15, 2017 | 0.5800 | 0.6198 | 0.5800 | 0.6100 | 103,738 | -0.01(-1.60%) |
Aug 14, 2017 | 0.5925 | 0.6200 | 0.5925 | 0.6199 | 118,361 | +0.02(+2.92%) |
Aug 11, 2017 | 0.6060 | 0.6087 | 0.5910 | 0.6023 | 58,132 | -0.01(-1.21%) |
Aug 10, 2017 | 0.6010 | 0.6260 | 0.6000 | 0.6097 | 121,354 | +0.00(+0.77%) |
Aug 09, 2017 | 0.6100 | 0.6200 | 0.6010 | 0.6050 | 70,680 | +0.01(+0.83%) |
Aug 08, 2017 | 0.6199 | 0.6200 | 0.6000 | 0.6000 | 88,895 | -0.02(-2.74%) |
Aug 07, 2017 | 0.6300 | 0.6300 | 0.5975 | 0.6169 | 151,731 | -0.01(-2.28%) |
Aug 04, 2017 | 0.6313 | 0.6000 | 0.6313 | 106,774 | +0.03(+5.22%) | |
Aug 03, 2017 | 0.6300 | 0.6345 | 0.5825 | 0.6000 | 129,377 | -0.03(-4.76%) |
Aug 02, 2017 | 0.6392 | 0.6780 | 0.6300 | 0.6300 | 57,191 | -0.01(-0.94%) |