Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.040 | 1.095 | 0.9600 | 1.020 | 527,335 | -0.04(-3.77%) |
Nov 29, 2017 | 1.105 | 1.200 | 0.9990 | 1.060 | 709,449 | -0.03(-2.75%) |
Nov 28, 2017 | 0.9750 | 1.140 | 0.9600 | 1.090 | 1,208,471 | +0.14(+14.74%) |
Nov 27, 2017 | 0.9100 | 0.9500 | 0.8500 | 0.9500 | 527,321 | +0.04(+3.94%) |
Nov 24, 2017 | 0.9300 | 0.9300 | 0.8800 | 0.9140 | 129,549 | -0.02(-1.72%) |
Nov 22, 2017 | 0.9301 | 0.9700 | 0.9100 | 0.9300 | 114,921 | +0.01(+1.09%) |
Nov 21, 2017 | 1.015 | 1.030 | 0.9100 | 0.9200 | 234,799 | -0.08(-7.91%) |
Nov 20, 2017 | 0.9150 | 1.020 | 0.9150 | 0.9990 | 439,972 | +0.09(+9.78%) |
Nov 17, 2017 | 0.9645 | 0.9790 | 0.8500 | 0.9100 | 284,926 | -0.05(-5.21%) |
Nov 16, 2017 | 0.9200 | 1.050 | 0.8850 | 0.9600 | 1,224,596 | +0.06(+6.67%) |
Nov 15, 2017 | 0.7300 | 0.9000 | 0.7175 | 0.9000 | 748,452 | +0.18(+25.44%) |
Nov 14, 2017 | 0.7640 | 0.7700 | 0.7110 | 0.7175 | 170,467 | -0.03(-4.33%) |
Nov 13, 2017 | 0.8300 | 0.8500 | 0.7099 | 0.7500 | 252,818 | -0.07(-8.20%) |
Nov 10, 2017 | 0.8500 | 0.8600 | 0.8107 | 0.8170 | 95,810 | -0.03(-3.88%) |
Nov 09, 2017 | 0.8450 | 0.8500 | 0.8001 | 0.8500 | 143,512 | +0.01(+1.19%) |
Nov 08, 2017 | 0.7500 | 0.8900 | 0.7321 | 0.8400 | 450,591 | +0.09(+12.00%) |
Nov 07, 2017 | 0.7950 | 0.8100 | 0.7030 | 0.7500 | 216,685 | -0.06(-7.41%) |
Nov 06, 2017 | 0.8100 | 0.8200 | 0.7650 | 0.8100 | 202,570 | +0.00(+0.00%) |
Nov 03, 2017 | 0.7300 | 0.8222 | 0.7200 | 0.8100 | 407,481 | +0.08(+10.66%) |
Nov 02, 2017 | 0.7250 | 0.7650 | 0.7200 | 0.7320 | 81,559 | -0.03(-4.31%) |
Nov 01, 2017 | 0.7500 | 0.7700 | 0.7200 | 0.7650 | 101,000 | +0.05(+6.99%) |
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%) |