Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.7609 | 0.7609 | 0.7307 | 0.7609 | 1,235,434 | +0.01(+0.80%) |
Aug 30, 2017 | 0.7488 | 0.7609 | 0.7367 | 0.7549 | 657,173 | +0.00(+0.00%) |
Aug 29, 2017 | 0.7609 | 0.7669 | 0.7488 | 0.7549 | 453,953 | -0.01(-1.57%) |
Aug 28, 2017 | 0.7549 | 0.7790 | 0.7488 | 0.7669 | 429,621 | +0.01(+1.60%) |
Aug 25, 2017 | 0.7307 | 0.7609 | 0.7247 | 0.7549 | 497,196 | +0.02(+3.31%) |
Aug 24, 2017 | 0.7428 | 0.7428 | 0.7247 | 0.7307 | 309,936 | -0.01(-1.63%) |
Aug 23, 2017 | 0.7065 | 0.7488 | 0.7065 | 0.7428 | 1,231,739 | +0.03(+4.24%) |
Aug 22, 2017 | 0.6824 | 0.7186 | 0.6522 | 0.7126 | 1,621,063 | +0.02(+3.51%) |
Aug 21, 2017 | 0.7005 | 0.7126 | 0.6884 | 0.6884 | 1,030,161 | -0.02(-2.56%) |
Aug 18, 2017 | 0.7126 | 0.7186 | 0.7005 | 0.7065 | 640,179 | -0.01(-0.85%) |
Aug 17, 2017 | 0.7247 | 0.7428 | 0.7126 | 0.7126 | 562,364 | -0.01(-0.84%) |
Aug 16, 2017 | 0.7126 | 0.7549 | 0.7126 | 0.7186 | 853,144 | +0.01(+0.85%) |
Aug 15, 2017 | 0.7488 | 0.7603 | 0.7126 | 0.7126 | 1,431,263 | -0.04(-5.60%) |
Aug 14, 2017 | 0.7851 | 0.7851 | 0.7549 | 0.7549 | 969,267 | -0.02(-2.34%) |
Aug 11, 2017 | 0.8152 | 0.8152 | 0.7730 | 0.7730 | 1,149,342 | -0.05(-5.88%) |
Aug 10, 2017 | 0.8273 | 0.8454 | 0.8213 | 0.8213 | 857,230 | +0.01(+0.74%) |
Aug 09, 2017 | 0.8273 | 0.8334 | 0.8152 | 0.8152 | 605,175 | -0.01(-1.46%) |
Aug 08, 2017 | 0.8273 | 0.8334 | 0.8273 | 0.8273 | 563,402 | +0.00(+0.00%) |
Aug 07, 2017 | 0.8334 | 0.8394 | 0.8273 | 0.8273 | 353,024 | +0.01(+0.74%) |
Aug 04, 2017 | 0.8394 | 0.8454 | 0.8213 | 0.8213 | 618,058 | -0.02(-2.16%) |
Aug 03, 2017 | 0.8454 | 0.8636 | 0.8394 | 0.8394 | 403,664 | +0.00(+0.00%) |
Aug 02, 2017 | 0.8515 | 0.8696 | 0.8334 | 0.8394 | 556,000 | -0.02(-2.11%) |
Aug 01, 2017 | 0.8515 | 0.8636 | 0.8515 | 0.8575 | 384,503 | +0.01(+0.71%) |
Jul 31, 2017 | 0.8515 | 0.8756 | 0.8394 | 0.8515 | 760,824 | +0.01(+1.44%) |
Jul 28, 2017 | 0.8575 | 0.8636 | 0.8394 | 0.8394 | 738,653 | -0.01(-1.42%) |
Jul 27, 2017 | 0.8756 | 0.8756 | 0.8515 | 0.8515 | 531,578 | -0.02(-2.76%) |
Jul 26, 2017 | 0.8636 | 0.8756 | 0.8575 | 0.8756 | 493,243 | +0.01(+0.69%) |
Jul 25, 2017 | 0.8636 | 0.8696 | 0.8515 | 0.8696 | 583,785 | +0.01(+1.41%) |
Jul 24, 2017 | 0.8696 | 0.8756 | 0.8515 | 0.8575 | 542,504 | -0.01(-1.39%) |
Jul 21, 2017 | 0.8756 | 0.8877 | 0.8454 | 0.8696 | 1,030,654 | +0.01(+0.70%) |
Jul 20, 2017 | 0.8575 | 0.8756 | 0.8575 | 0.8636 | 392,261 | -0.02(-2.05%) |
Jul 19, 2017 | 0.8817 | 0.8998 | 0.8636 | 0.8817 | 493,063 | +0.00(+0.00%) |
Jul 18, 2017 | 0.9239 | 0.9239 | 0.8756 | 0.8817 | 560,340 | -0.02(-2.01%) |
Jul 17, 2017 | 0.8998 | 0.9179 | 0.8877 | 0.8998 | 689,303 | +0.01(+1.36%) |
Jul 14, 2017 | 0.8575 | 0.8877 | 0.8575 | 0.8877 | 365,316 | +0.03(+3.52%) |
Jul 13, 2017 | 0.8696 | 0.8756 | 0.8575 | 0.8575 | 362,116 | -0.02(-2.07%) |
Jul 12, 2017 | 0.8575 | 0.8817 | 0.8515 | 0.8756 | 294,129 | +0.02(+2.11%) |
Jul 11, 2017 | 0.8515 | 0.8575 | 0.8454 | 0.8575 | 422,073 | +0.01(+0.71%) |
Jul 10, 2017 | 0.8454 | 0.8575 | 0.8454 | 0.8515 | 254,780 | +0.00(+0.00%) |
Jul 07, 2017 | 0.8575 | 0.8636 | 0.8454 | 0.8515 | 485,580 | -0.01(-0.70%) |
Jul 06, 2017 | 0.8575 | 0.8636 | 0.8575 | 0.8575 | 340,831 | -0.01(-0.70%) |
Jul 05, 2017 | 0.8756 | 0.8817 | 0.8696 | 0.8636 | 369,864 | -0.02(-2.05%) |
Jul 03, 2017 | 0.8817 | 0.8998 | 0.8756 | 0.8817 | 176,784 | -0.01(-0.68%) |
Jun 30, 2017 | 0.8454 | 0.8998 | 0.8454 | 0.8877 | 967,796 | +0.04(+5.00%) |
Jun 29, 2017 | 0.8454 | 0.8636 | 0.8454 | 0.8454 | 1,066,464 | -0.02(-2.78%) |
Jun 28, 2017 | 0.8636 | 0.8877 | 0.8636 | 0.8696 | 1,094,942 | -0.01(-1.37%) |
Jun 27, 2017 | 0.8575 | 0.9119 | 0.8575 | 0.8817 | 825,952 | -0.01(-0.68%) |
Jun 26, 2017 | 0.8575 | 0.8998 | 0.8575 | 0.8877 | 1,025,842 | +0.04(+5.00%) |
Jun 23, 2017 | 0.8756 | 0.8938 | 0.8454 | 0.8454 | 1,707,660 | -0.03(-3.45%) |
Jun 22, 2017 | 0.8454 | 0.8756 | 0.8454 | 0.8756 | 275,271 | +0.03(+3.57%) |
Jun 21, 2017 | 0.8575 | 0.8636 | 0.8454 | 0.8454 | 464,832 | -0.01(-1.41%) |
Jun 20, 2017 | 0.8817 | 0.8877 | 0.8575 | 0.8575 | 476,959 | -0.02(-2.07%) |
Jun 19, 2017 | 0.8998 | 0.9119 | 0.8756 | 0.8756 | 259,637 | -0.02(-2.68%) |
Jun 16, 2017 | 0.8938 | 0.9119 | 0.8817 | 0.8998 | 547,902 | -0.01(-1.32%) |
Jun 15, 2017 | 0.9119 | 0.9360 | 0.9058 | 0.9119 | 510,279 | -0.02(-1.95%) |
Jun 14, 2017 | 0.9300 | 0.9300 | 0.8998 | 0.9300 | 398,762 | +0.00(+0.00%) |
Jun 13, 2017 | 0.9058 | 0.9360 | 0.8968 | 0.9300 | 315,720 | +0.02(+2.67%) |
Jun 12, 2017 | 0.9119 | 0.9300 | 0.8938 | 0.9058 | 509,985 | +0.00(+0.00%) |
Jun 09, 2017 | 0.8938 | 0.9360 | 0.8817 | 0.9058 | 678,690 | +0.01(+1.35%) |
Jun 08, 2017 | 0.8515 | 0.8938 | 0.8515 | 0.8938 | 610,386 | +0.04(+4.23%) |
Jun 07, 2017 | 0.8817 | 0.8877 | 0.8515 | 0.8575 | 1,222,453 | -0.02(-2.74%) |
Jun 06, 2017 | 0.8877 | 0.8953 | 0.8636 | 0.8817 | 889,004 | -0.02(-2.01%) |
Jun 05, 2017 | 0.9421 | 0.9481 | 0.8938 | 0.8998 | 903,538 | -0.04(-4.49%) |
Jun 02, 2017 | 0.9304 | 0.9655 | 0.9187 | 0.9421 | 1,300,463 | +0.02(+1.90%) |