Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.6656 | 0.6754 | 0.6510 | 0.6721 | 314,902 | +0.01(+1.23%) |
Jul 28, 2017 | 0.6640 | 0.6916 | 0.6510 | 0.6640 | 358,290 | +0.00(+0.49%) |
Jul 27, 2017 | 0.6900 | 0.6900 | 0.6575 | 0.6607 | 488,787 | -0.02(-3.10%) |
Jul 26, 2017 | 0.6965 | 0.7001 | 0.6786 | 0.6819 | 442,050 | -0.02(-3.01%) |
Jul 25, 2017 | 0.6965 | 0.7030 | 0.6883 | 0.7030 | 432,108 | +0.01(+1.17%) |
Jul 24, 2017 | 0.6916 | 0.7030 | 0.6859 | 0.6949 | 356,533 | -0.00(-0.23%) |
Jul 21, 2017 | 0.6803 | 0.7095 | 0.6721 | 0.6965 | 1,227,158 | +0.01(+1.42%) |
Jul 20, 2017 | 0.7209 | 0.7307 | 0.6835 | 0.6868 | 1,460,661 | -0.03(-4.31%) |
Jul 19, 2017 | 0.7307 | 0.7372 | 0.7177 | 0.7177 | 297,543 | -0.01(-1.56%) |
Jul 18, 2017 | 0.7323 | 0.7447 | 0.7242 | 0.7291 | 276,909 | -0.01(-0.89%) |
Jul 17, 2017 | 0.7274 | 0.7464 | 0.7274 | 0.7356 | 438,781 | +0.00(+0.00%) |
Jul 14, 2017 | 0.7177 | 0.7437 | 0.7161 | 0.7356 | 329,895 | +0.02(+2.73%) |
Jul 13, 2017 | 0.7340 | 0.7349 | 0.7014 | 0.7161 | 805,195 | -0.02(-2.65%) |
Jul 12, 2017 | 0.7535 | 0.7592 | 0.7190 | 0.7356 | 1,095,647 | -0.02(-2.38%) |
Jul 11, 2017 | 0.7519 | 0.7632 | 0.7408 | 0.7535 | 308,806 | +0.00(+0.22%) |
Jul 10, 2017 | 0.7421 | 0.7632 | 0.7340 | 0.7519 | 608,488 | +0.00(+0.22%) |
Jul 07, 2017 | 0.7600 | 0.7632 | 0.7340 | 0.7502 | 453,018 | -0.00(-0.65%) |
Jul 06, 2017 | 0.7877 | 0.7893 | 0.7258 | 0.7551 | 3,031,277 | +0.00(+0.48%) |
Jul 05, 2017 | 0.7698 | 0.7714 | 0.7421 | 0.7515 | 660,307 | -0.02(-2.37%) |
Jul 03, 2017 | 0.7551 | 0.7714 | 0.7421 | 0.7698 | 490,115 | +0.01(+1.72%) |
Jun 30, 2017 | 0.7453 | 0.7600 | 0.7307 | 0.7567 | 777,052 | +0.00(+0.43%) |
Jun 29, 2017 | 0.7470 | 0.7535 | 0.7242 | 0.7535 | 942,955 | +0.00(+0.65%) |
Jun 28, 2017 | 0.7340 | 0.7486 | 0.7177 | 0.7486 | 1,423,319 | +0.02(+2.91%) |
Jun 27, 2017 | 0.7307 | 0.7458 | 0.7112 | 0.7274 | 1,476,784 | -0.01(-1.54%) |
Jun 26, 2017 | 0.7844 | 0.8202 | 0.7258 | 0.7388 | 14,280,542 | +0.00(+0.22%) |
Jun 23, 2017 | 0.7258 | 0.7372 | 0.7063 | 0.7372 | 449,037 | +0.00(+0.44%) |
Jun 22, 2017 | 0.7079 | 0.7464 | 0.7047 | 0.7340 | 1,807,006 | +0.02(+2.97%) |
Jun 21, 2017 | 0.6998 | 0.7209 | 0.6998 | 0.7128 | 563,262 | +0.01(+1.39%) |
Jun 20, 2017 | 0.7063 | 0.7128 | 0.6965 | 0.7030 | 662,648 | -0.01(-0.92%) |
Jun 19, 2017 | 0.7161 | 0.7161 | 0.6965 | 0.7095 | 266,555 | -0.01(-1.36%) |
Jun 16, 2017 | 0.6998 | 0.7193 | 0.6900 | 0.7193 | 828,865 | +0.02(+2.55%) |
Jun 15, 2017 | 0.7047 | 0.7112 | 0.6884 | 0.7014 | 693,796 | -0.01(-1.15%) |
Jun 14, 2017 | 0.6982 | 0.7323 | 0.6965 | 0.7095 | 954,354 | +0.01(+0.93%) |
Jun 13, 2017 | 0.7095 | 0.7161 | 0.6916 | 0.7030 | 1,346,779 | -0.01(-1.37%) |
Jun 12, 2017 | 0.7193 | 0.7649 | 0.7014 | 0.7128 | 3,448,994 | +0.01(+2.10%) |
Jun 09, 2017 | 0.6982 | 0.7030 | 0.6754 | 0.6982 | 811,082 | -0.00(-0.69%) |
Jun 08, 2017 | 0.6965 | 0.7144 | 0.6884 | 0.7030 | 794,528 | +0.00(+0.47%) |
Jun 07, 2017 | 0.6965 | 0.7103 | 0.6884 | 0.6998 | 818,081 | +0.00(+0.47%) |
Jun 06, 2017 | 0.7014 | 0.7144 | 0.6884 | 0.6965 | 2,170,053 | +0.02(+2.64%) |
Jun 05, 2017 | 0.6949 | 0.7112 | 0.6623 | 0.6786 | 2,033,435 | -0.02(-3.47%) |
Jun 02, 2017 | 0.7079 | 0.7209 | 0.6786 | 0.7030 | 2,088,278 | -0.01(-1.14%) |
Jun 01, 2017 | 0.7405 | 0.7551 | 0.6949 | 0.7112 | 7,261,428 | -0.06(-7.61%) |
May 31, 2017 | 0.7340 | 0.8544 | 0.7081 | 0.7698 | 70,998,960 | +0.09(+13.43%) |
May 30, 2017 | 0.6900 | 0.6949 | 0.6623 | 0.6786 | 888,709 | -0.02(-2.34%) |
May 26, 2017 | 0.6428 | 0.7144 | 0.6412 | 0.6949 | 3,922,536 | +0.05(+7.02%) |
May 25, 2017 | 0.6640 | 0.6705 | 0.6379 | 0.6493 | 1,398,420 | -0.01(-1.72%) |
May 24, 2017 | 0.6510 | 0.7209 | 0.6366 | 0.6607 | 5,765,115 | +0.01(+1.50%) |
May 23, 2017 | 0.6331 | 0.6568 | 0.6266 | 0.6510 | 976,340 | +0.02(+2.56%) |
May 22, 2017 | 0.6510 | 0.6602 | 0.6233 | 0.6347 | 1,256,733 | -0.02(-3.23%) |
May 19, 2017 | 0.6119 | 0.6607 | 0.6021 | 0.6558 | 3,290,243 | +0.05(+7.75%) |
May 18, 2017 | 0.6493 | 0.6705 | 0.6054 | 0.6086 | 3,211,651 | -0.04(-6.03%) |
May 17, 2017 | 0.6428 | 0.6640 | 0.6086 | 0.6477 | 3,977,839 | +0.03(+5.01%) |
May 16, 2017 | 0.6282 | 0.6363 | 0.6021 | 0.6168 | 1,245,666 | -0.01(-2.07%) |
May 15, 2017 | 0.6152 | 0.6412 | 0.5924 | 0.6298 | 1,180,329 | +0.01(+2.11%) |
May 12, 2017 | 0.6770 | 0.6770 | 0.6081 | 0.6168 | 1,704,431 | -0.06(-8.89%) |
May 11, 2017 | 0.6835 | 0.6982 | 0.6591 | 0.6770 | 845,874 | -0.01(-2.12%) |
May 10, 2017 | 0.6575 | 0.7063 | 0.6575 | 0.6916 | 1,222,955 | +0.01(+1.92%) |
May 09, 2017 | 0.7128 | 0.7161 | 0.6591 | 0.6786 | 2,866,903 | -0.04(-5.01%) |
May 08, 2017 | 0.7714 | 0.7746 | 0.6872 | 0.7144 | 2,572,328 | -0.05(-6.60%) |
May 05, 2017 | 0.7974 | 0.8088 | 0.7567 | 0.7649 | 1,378,720 | -0.04(-5.05%) |
May 04, 2017 | 0.8414 | 0.8436 | 0.7893 | 0.8056 | 1,276,372 | -0.04(-4.81%) |
May 03, 2017 | 0.8397 | 0.8723 | 0.8170 | 0.8462 | 905,478 | -0.01(-0.76%) |
May 02, 2017 | 0.8772 | 0.9081 | 0.8365 | 0.8528 | 1,618,864 | -0.03(-3.14%) |