Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6400 | 0.6404 | 0.6100 | 0.6100 | 143,349 | -0.01(-1.61%) |
May 30, 2017 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 317,669 | -0.03(-4.62%) |
May 26, 2017 | 0.6301 | 0.6795 | 0.6247 | 0.6500 | 184,378 | +0.02(+3.09%) |
May 25, 2017 | 0.6400 | 0.6550 | 0.6301 | 0.6305 | 117,101 | -0.01(-1.94%) |
May 24, 2017 | 0.6500 | 0.6596 | 0.6308 | 0.6430 | 93,931 | -0.01(-1.06%) |
May 23, 2017 | 0.6400 | 0.6566 | 0.6300 | 0.6499 | 138,807 | +0.02(+3.16%) |
May 22, 2017 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 256,861 | -0.02(-3.08%) |
May 19, 2017 | 0.6845 | 0.6845 | 0.6400 | 0.6500 | 195,799 | -0.00(-0.55%) |
May 18, 2017 | 0.6500 | 0.6600 | 0.6400 | 0.6536 | 180,831 | +0.00(+0.58%) |
May 17, 2017 | 0.6850 | 0.6850 | 0.6405 | 0.6498 | 186,045 | -0.01(-1.55%) |
May 16, 2017 | 0.6900 | 0.6900 | 0.6499 | 0.6600 | 285,827 | +0.01(+1.54%) |
May 15, 2017 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 265,377 | +0.00(+0.00%) |
May 12, 2017 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 203,482 | -0.00(-0.26%) |
May 11, 2017 | 0.6600 | 0.6900 | 0.6500 | 0.6517 | 197,350 | -0.01(-1.26%) |
May 10, 2017 | 0.6888 | 0.6888 | 0.6301 | 0.6600 | 253,227 | +0.00(+0.46%) |
May 09, 2017 | 0.6900 | 0.6900 | 0.6500 | 0.6570 | 296,943 | -0.01(-1.35%) |
May 08, 2017 | 0.7100 | 0.7100 | 0.6600 | 0.6660 | 574,651 | -0.01(-2.06%) |
May 05, 2017 | 0.6897 | 0.7138 | 0.6720 | 0.6800 | 420,892 | +0.00(+0.01%) |
May 04, 2017 | 0.7350 | 0.7350 | 0.6700 | 0.6799 | 610,000 | -0.04(-5.56%) |
May 03, 2017 | 0.7200 | 0.7490 | 0.7000 | 0.7199 | 428,254 | +0.00(+0.26%) |
May 02, 2017 | 0.7100 | 0.7214 | 0.7100 | 0.7180 | 276,046 | -0.01(-1.64%) |
May 01, 2017 | 0.7399 | 0.7550 | 0.7100 | 0.7300 | 304,983 | +0.00(+0.00%) |
Apr 28, 2017 | 0.7580 | 0.7600 | 0.7210 | 0.7300 | 257,349 | -0.03(-3.95%) |
Apr 27, 2017 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 90,032 | -0.01(-1.75%) |
Apr 26, 2017 | 0.7500 | 0.7750 | 0.7420 | 0.7735 | 230,093 | +0.03(+3.83%) |
Apr 25, 2017 | 0.7500 | 0.7698 | 0.7420 | 0.7450 | 154,504 | +0.00(+0.00%) |
Apr 24, 2017 | 0.7900 | 0.7900 | 0.7450 | 0.7450 | 310,134 | -0.03(-3.80%) |
Apr 21, 2017 | 0.7600 | 0.7797 | 0.7420 | 0.7744 | 179,090 | +0.01(+1.89%) |
Apr 20, 2017 | 0.7700 | 0.7750 | 0.7550 | 0.7600 | 401,914 | -0.01(-1.81%) |
Apr 19, 2017 | 0.7900 | 0.8200 | 0.7700 | 0.7740 | 266,500 | -0.02(-2.03%) |
Apr 18, 2017 | 0.8140 | 0.8150 | 0.7603 | 0.7900 | 345,193 | -0.01(-1.25%) |
Apr 17, 2017 | 0.8310 | 0.8400 | 0.7920 | 0.8000 | 409,534 | +0.02(+1.91%) |
Apr 13, 2017 | 0.8100 | 0.8467 | 0.7800 | 0.7850 | 490,696 | -0.03(-3.70%) |
Apr 12, 2017 | 0.8400 | 0.8656 | 0.8000 | 0.8152 | 509,896 | -0.01(-1.78%) |
Apr 11, 2017 | 0.8500 | 0.8798 | 0.8115 | 0.8300 | 1,046,873 | +0.02(+1.97%) |
Apr 10, 2017 | 0.7695 | 0.8499 | 0.7635 | 0.8140 | 906,207 | +0.05(+6.42%) |
Apr 07, 2017 | 0.7800 | 0.8001 | 0.7600 | 0.7649 | 296,020 | -0.04(-4.39%) |
Apr 06, 2017 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 410,189 | +0.03(+3.23%) |
Apr 05, 2017 | 0.7800 | 0.8000 | 0.7700 | 0.7750 | 586,634 | +0.02(+1.97%) |
Apr 04, 2017 | 0.7709 | 0.7990 | 0.7600 | 0.7600 | 171,233 | -0.01(-1.03%) |
Apr 03, 2017 | 0.7744 | 0.8000 | 0.7679 | 0.7679 | 452,129 | +0.00(+0.38%) |
Mar 31, 2017 | 0.7677 | 0.7886 | 0.7650 | 0.7650 | 88,566 | -0.02(-1.97%) |
Mar 30, 2017 | 0.7800 | 0.8198 | 0.7650 | 0.7804 | 137,687 | +0.00(+0.05%) |
Mar 29, 2017 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 306,586 | +0.02(+2.63%) |
Mar 28, 2017 | 0.7627 | 0.7931 | 0.7500 | 0.7600 | 263,589 | -0.00(-0.07%) |
Mar 27, 2017 | 0.7890 | 0.7890 | 0.7421 | 0.7605 | 348,443 | +0.00(+0.07%) |
Mar 24, 2017 | 0.7720 | 0.7900 | 0.7600 | 0.7600 | 95,778 | -0.01(-1.30%) |
Mar 23, 2017 | 0.7644 | 0.8026 | 0.7403 | 0.7700 | 35,686 | +0.01(+1.32%) |
Mar 22, 2017 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | 201,947 | -0.03(-3.80%) |
Mar 21, 2017 | 0.8009 | 0.8220 | 0.7500 | 0.7900 | 352,812 | -0.01(-1.25%) |
Mar 20, 2017 | 0.7634 | 0.8200 | 0.7634 | 0.8000 | 325,764 | +0.04(+5.28%) |
Mar 17, 2017 | 0.7600 | 0.7770 | 0.7500 | 0.7599 | 168,836 | -0.00(-0.01%) |
Mar 16, 2017 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 94,814 | +0.04(+5.56%) |
Mar 15, 2017 | 0.7202 | 0.7499 | 0.7200 | 0.7200 | 81,574 | +0.00(+0.00%) |
Mar 14, 2017 | 0.7500 | 0.7596 | 0.7200 | 0.7200 | 77,647 | -0.01(-1.71%) |
Mar 13, 2017 | 0.7010 | 0.7590 | 0.7010 | 0.7325 | 174,719 | +0.03(+4.63%) |
Mar 10, 2017 | 0.7183 | 0.7399 | 0.7001 | 0.7001 | 100,926 | -0.01(-2.08%) |
Mar 09, 2017 | 0.7101 | 0.7400 | 0.7100 | 0.7150 | 116,579 | +0.00(+0.34%) |
Mar 08, 2017 | 0.7200 | 0.7400 | 0.7100 | 0.7126 | 70,072 | -0.01(-1.03%) |
Mar 07, 2017 | 0.7500 | 0.7700 | 0.7100 | 0.7200 | 277,461 | -0.04(-5.26%) |
Mar 06, 2017 | 0.7600 | 0.7700 | 0.7300 | 0.7600 | 88,129 | +0.00(+0.00%) |
Mar 03, 2017 | 0.7980 | 0.7980 | 0.7301 | 0.7600 | 154,085 | -0.01(-1.17%) |
Mar 02, 2017 | 0.7500 | 0.8100 | 0.7300 | 0.7690 | 209,184 | +0.02(+2.51%) |