Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.083 | 1.083 | 1.039 | 1.039 | 55,627 | +0.01(+0.61%) |
Jul 28, 2017 | 1.045 | 1.080 | 1.030 | 1.032 | 46,636 | +0.00(+0.24%) |
Jul 27, 2017 | 1.099 | 1.099 | 1.010 | 1.030 | 94,511 | -0.05(-4.63%) |
Jul 26, 2017 | 1.025 | 1.099 | 1.011 | 1.080 | 46,440 | +0.06(+5.99%) |
Jul 25, 2017 | 1.016 | 1.030 | 1.008 | 1.019 | 23,435 | +0.02(+1.93%) |
Jul 24, 2017 | 1.033 | 1.050 | 0.9997 | 0.9997 | 21,728 | +0.02(+1.67%) |
Jul 21, 2017 | 0.9926 | 1.009 | 0.9833 | 0.9833 | 6,584 | +0.03(+2.84%) |
Jul 20, 2017 | 1.011 | 1.033 | 0.9561 | 0.9561 | 28,327 | -0.04(-4.39%) |
Jul 19, 2017 | 1.029 | 1.029 | 1.000 | 1.000 | 32,993 | -0.03(-2.91%) |
Jul 18, 2017 | 0.9734 | 1.030 | 0.9496 | 1.030 | 28,255 | +0.07(+7.40%) |
Jul 17, 2017 | 0.9165 | 0.9665 | 0.9165 | 0.9590 | 28,662 | +0.03(+3.12%) |
Jul 14, 2017 | 0.9206 | 0.9300 | 0.9139 | 0.9300 | 10,690 | +0.01(+1.16%) |
Jul 13, 2017 | 0.9570 | 0.9570 | 0.9125 | 0.9193 | 1,685 | -0.01(-1.02%) |
Jul 12, 2017 | 0.9100 | 0.9400 | 0.8766 | 0.9288 | 28,838 | +0.02(+2.10%) |
Jul 11, 2017 | 0.9034 | 0.9265 | 0.8954 | 0.9097 | 5,396 | +0.03(+3.98%) |
Jul 10, 2017 | 0.8877 | 0.8897 | 0.8733 | 0.8749 | 12,829 | -0.01(-1.61%) |
Jul 07, 2017 | 0.9097 | 1.000 | 0.8758 | 0.8892 | 27,918 | -0.01(-0.91%) |
Jul 06, 2017 | 0.8868 | 0.9600 | 0.8743 | 0.8974 | 12,427 | -0.00(-0.03%) |
Jul 05, 2017 | 0.9280 | 0.9280 | 0.8940 | 0.8977 | 9,837 | -0.03(-3.27%) |
Jul 03, 2017 | 0.9280 | 0.9280 | 0.9200 | 0.9280 | 6,210 | +0.02(+2.54%) |
Jun 30, 2017 | 0.9000 | 0.9070 | 0.9000 | 0.9050 | 14,185 | +0.01(+1.21%) |
Jun 29, 2017 | 0.8500 | 0.8963 | 0.8500 | 0.8942 | 9,430 | -0.01(-1.52%) |
Jun 28, 2017 | 0.9121 | 0.9280 | 0.8650 | 0.9080 | 12,710 | -0.02(-2.16%) |
Jun 27, 2017 | 0.8961 | 0.9280 | 0.8770 | 0.9280 | 11,476 | +0.03(+3.00%) |
Jun 26, 2017 | 0.9000 | 0.9280 | 0.8933 | 0.9010 | 8,269 | +0.05(+6.00%) |
Jun 23, 2017 | 0.9200 | 0.9280 | 0.8500 | 0.8500 | 2,780 | -0.07(-7.97%) |
Jun 22, 2017 | 0.9280 | 0.9280 | 0.9078 | 0.9236 | 10,914 | +0.01(+1.38%) |
Jun 21, 2017 | 0.9800 | 0.9800 | 0.8500 | 0.9110 | 6,020 | +0.00(+0.33%) |
Jun 20, 2017 | 0.9216 | 0.9216 | 0.8996 | 0.9080 | 8,270 | -0.02(-2.16%) |
Jun 19, 2017 | 0.9800 | 0.9800 | 0.9100 | 0.9280 | 37,495 | -0.04(-4.33%) |
Jun 16, 2017 | 0.8809 | 0.9700 | 0.8809 | 0.9700 | 7,104 | +0.08(+8.84%) |
Jun 15, 2017 | 0.9090 | 1.000 | 0.8500 | 0.8912 | 15,310 | -0.02(-1.95%) |
Jun 14, 2017 | 0.9048 | 1.080 | 0.8910 | 0.9089 | 27,282 | -0.09(-9.11%) |
Jun 13, 2017 | 0.9200 | 1.000 | 0.8784 | 1.000 | 39,130 | +0.09(+10.45%) |
Jun 12, 2017 | 0.9484 | 0.9555 | 0.8882 | 0.9054 | 54,291 | -0.02(-1.91%) |
Jun 09, 2017 | 1.000 | 1.000 | 0.9158 | 0.9230 | 38,974 | +0.02(+2.46%) |
Jun 08, 2017 | 0.8936 | 1.000 | 0.6100 | 0.9008 | 21,391 | +0.02(+1.70%) |
Jun 07, 2017 | 0.8517 | 0.9131 | 0.8390 | 0.8857 | 65,355 | +0.09(+11.13%) |
Jun 06, 2017 | 0.8297 | 0.8452 | 0.7900 | 0.7970 | 35,194 | -0.01(-1.18%) |
Jun 05, 2017 | 0.8842 | 0.8842 | 0.8065 | 0.8065 | 11,930 | -0.07(-8.04%) |
Jun 02, 2017 | 0.8608 | 0.8843 | 0.8608 | 0.8770 | 3,935 | +0.01(+0.97%) |
Jun 01, 2017 | 0.8646 | 0.8699 | 0.8550 | 0.8686 | 7,135 | +0.00(+0.03%) |
May 31, 2017 | 0.8950 | 0.8907 | 0.8600 | 0.8683 | 17,608 | -0.03(-2.83%) |
May 30, 2017 | 0.9020 | 0.9020 | 0.8680 | 0.8936 | 48,805 | -0.03(-3.56%) |
May 26, 2017 | 0.8490 | 0.9266 | 0.8450 | 0.9266 | 13,667 | +0.09(+10.24%) |
May 25, 2017 | 0.8366 | 0.8496 | 0.8220 | 0.8405 | 4,520 | +0.01(+0.96%) |
May 24, 2017 | 0.8490 | 0.8500 | 0.8318 | 0.8325 | 13,485 | -0.03(-3.41%) |
May 23, 2017 | 0.8630 | 0.8743 | 0.8483 | 0.8619 | 23,504 | -0.01(-1.52%) |
May 19, 2017 | 0.8752 | 0.8752 | 0.8752 | 0 | +0.01(+1.18%) | |
May 18, 2017 | 0.8550 | 0.8650 | 0.8545 | 0.8650 | 4,245 | -0.01(-0.57%) |
May 17, 2017 | 0.8904 | 0.8989 | 0.8700 | 0.8700 | 9,620 | -0.03(-2.88%) |
May 16, 2017 | 0.8940 | 0.9038 | 0.8838 | 0.8958 | 3,939 | -0.00(-0.02%) |
May 15, 2017 | 0.8972 | 0.9140 | 0.8844 | 0.8960 | 10,458 | +0.00(+0.11%) |
May 12, 2017 | 0.9435 | 0.9435 | 0.8760 | 0.8950 | 7,591 | -0.01(-0.75%) |
May 11, 2017 | 0.8031 | 0.9018 | 0.7898 | 0.9018 | 20,844 | +0.08(+9.56%) |
May 10, 2017 | 0.8240 | 0.8330 | 0.8070 | 0.8231 | 18,131 | +0.00(+0.23%) |
May 09, 2017 | 0.8460 | 0.8580 | 0.8047 | 0.8212 | 26,242 | -0.03(-3.16%) |
May 08, 2017 | 0.8900 | 0.8961 | 0.8480 | 0.8480 | 30,145 | -0.03(-3.64%) |
May 05, 2017 | 0.9020 | 0.9027 | 0.8700 | 0.8800 | 11,375 | +0.00(+0.33%) |
May 04, 2017 | 0.9162 | 0.9162 | 0.8771 | 0.8771 | 31,802 | -0.04(-4.18%) |
May 03, 2017 | 0.9362 | 0.9380 | 0.9154 | 0.9154 | 6,870 | -0.00(-0.50%) |
May 02, 2017 | 0.9610 | 0.9790 | 0.9200 | 0.9200 | 13,555 | -0.03(-3.16%) |