Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.7236 | 0.7300 | 0.7100 | 0.7200 | 111,127 | +0.01(+0.70%) |
Sep 28, 2017 | 0.7353 | 0.7353 | 0.7100 | 0.7150 | 168,534 | -0.01(-1.85%) |
Sep 27, 2017 | 0.7200 | 0.7400 | 0.7200 | 0.7285 | 131,453 | -0.00(-0.21%) |
Sep 26, 2017 | 0.7232 | 0.7400 | 0.7200 | 0.7300 | 127,155 | +0.01(+1.29%) |
Sep 25, 2017 | 0.7300 | 0.7500 | 0.7207 | 0.7207 | 236,519 | -0.04(-5.17%) |
Sep 22, 2017 | 0.7800 | 0.7800 | 0.7340 | 0.7600 | 205,292 | +0.00(+0.00%) |
Sep 21, 2017 | 0.7500 | 0.7797 | 0.7300 | 0.7600 | 174,318 | +0.02(+2.70%) |
Sep 20, 2017 | 0.7400 | 0.7410 | 0.7201 | 0.7400 | 157,804 | +0.01(+0.95%) |
Sep 19, 2017 | 0.7000 | 0.7330 | 0.7000 | 0.7330 | 182,314 | +0.02(+2.99%) |
Sep 18, 2017 | 0.7450 | 0.7499 | 0.6700 | 0.7117 | 495,608 | -0.04(-5.42%) |
Sep 15, 2017 | 0.7900 | 0.7900 | 0.7469 | 0.7525 | 284,482 | -0.02(-2.25%) |
Sep 14, 2017 | 0.7600 | 0.7703 | 0.7500 | 0.7698 | 353,019 | -0.01(-0.81%) |
Sep 13, 2017 | 0.7500 | 0.7797 | 0.7333 | 0.7761 | 195,213 | +0.01(+1.68%) |
Sep 12, 2017 | 0.7400 | 0.7799 | 0.7270 | 0.7633 | 300,824 | -0.03(-3.27%) |
Sep 11, 2017 | 0.7900 | 0.8000 | 0.7800 | 0.7891 | 180,575 | +0.01(+1.87%) |
Sep 08, 2017 | 0.7800 | 0.7910 | 0.7700 | 0.7746 | 247,142 | +0.00(+0.40%) |
Sep 07, 2017 | 0.7700 | 0.7797 | 0.7500 | 0.7715 | 149,716 | -0.00(-0.45%) |
Sep 06, 2017 | 0.7845 | 0.7845 | 0.7000 | 0.7750 | 224,131 | -0.01(-1.21%) |
Sep 05, 2017 | 0.8000 | 0.8000 | 0.7200 | 0.7845 | 254,549 | -0.00(-0.41%) |
Sep 01, 2017 | 0.8000 | 0.8000 | 0.7711 | 0.7877 | 307,355 | +0.02(+2.94%) |
Aug 31, 2017 | 0.8000 | 0.8000 | 0.7580 | 0.7652 | 338,435 | -0.02(-2.83%) |
Aug 30, 2017 | 0.7600 | 0.8100 | 0.7513 | 0.7875 | 723,792 | +0.03(+3.66%) |
Aug 29, 2017 | 0.7500 | 0.7600 | 0.7283 | 0.7597 | 178,363 | +0.02(+2.66%) |
Aug 28, 2017 | 0.7400 | 0.7800 | 0.7315 | 0.7400 | 739,119 | +0.01(+1.38%) |
Aug 25, 2017 | 0.7200 | 0.7329 | 0.6918 | 0.7299 | 314,688 | +0.03(+4.27%) |
Aug 24, 2017 | 0.7400 | 0.7448 | 0.6700 | 0.7000 | 328,256 | -0.02(-3.26%) |
Aug 23, 2017 | 0.7100 | 0.7499 | 0.7100 | 0.7236 | 976,542 | +0.02(+3.35%) |
Aug 22, 2017 | 0.7000 | 0.7226 | 0.6605 | 0.7001 | 441,514 | +0.01(+1.46%) |
Aug 21, 2017 | 0.6400 | 0.7000 | 0.6200 | 0.6900 | 548,806 | +0.05(+7.81%) |
Aug 18, 2017 | 0.6100 | 0.6400 | 0.5954 | 0.6400 | 121,722 | +0.04(+6.65%) |
Aug 17, 2017 | 0.5850 | 0.6100 | 0.5850 | 0.6001 | 68,989 | +0.01(+1.71%) |
Aug 16, 2017 | 0.6199 | 0.6420 | 0.5650 | 0.5900 | 273,949 | -0.02(-3.28%) |
Aug 15, 2017 | 0.5800 | 0.6198 | 0.5800 | 0.6100 | 103,738 | -0.01(-1.60%) |
Aug 14, 2017 | 0.5925 | 0.6200 | 0.5925 | 0.6199 | 118,361 | +0.02(+2.92%) |
Aug 11, 2017 | 0.6060 | 0.6087 | 0.5910 | 0.6023 | 58,132 | -0.01(-1.21%) |
Aug 10, 2017 | 0.6010 | 0.6260 | 0.6000 | 0.6097 | 121,354 | +0.00(+0.77%) |
Aug 09, 2017 | 0.6100 | 0.6200 | 0.6010 | 0.6050 | 70,680 | +0.01(+0.83%) |
Aug 08, 2017 | 0.6199 | 0.6200 | 0.6000 | 0.6000 | 88,895 | -0.02(-2.74%) |
Aug 07, 2017 | 0.6300 | 0.6300 | 0.5975 | 0.6169 | 151,731 | -0.01(-2.28%) |
Aug 04, 2017 | 0.6313 | 0.6000 | 0.6313 | 106,774 | +0.03(+5.22%) | |
Aug 03, 2017 | 0.6300 | 0.6345 | 0.5825 | 0.6000 | 129,377 | -0.03(-4.76%) |
Aug 02, 2017 | 0.6392 | 0.6780 | 0.6300 | 0.6300 | 57,191 | -0.01(-0.94%) |
Aug 01, 2017 | 0.6350 | 0.6400 | 0.6261 | 0.6360 | 62,242 | -0.01(-2.14%) |
Jul 31, 2017 | 0.6300 | 0.6800 | 0.6300 | 0.6499 | 49,673 | +0.01(+0.92%) |
Jul 28, 2017 | 0.6710 | 0.6800 | 0.6300 | 0.6440 | 103,697 | -0.01(-0.92%) |
Jul 27, 2017 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 94,175 | -0.03(-4.41%) |
Jul 26, 2017 | 0.6700 | 0.6900 | 0.6670 | 0.6800 | 189,929 | +0.01(+1.49%) |
Jul 25, 2017 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 233,592 | +0.03(+4.35%) |
Jul 24, 2017 | 0.6600 | 0.6699 | 0.6409 | 0.6421 | 65,968 | -0.02(-2.71%) |
Jul 21, 2017 | 0.6500 | 0.6600 | 0.6461 | 0.6600 | 26,016 | +0.01(+1.54%) |
Jul 20, 2017 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 33,895 | +0.02(+3.17%) |
Jul 19, 2017 | 0.6697 | 0.6697 | 0.6300 | 0.6300 | 101,534 | -0.02(-2.82%) |
Jul 18, 2017 | 0.6300 | 0.6900 | 0.6200 | 0.6483 | 84,134 | -0.00(-0.26%) |
Jul 17, 2017 | 0.6710 | 0.7000 | 0.6150 | 0.6500 | 204,539 | -0.03(-4.24%) |
Jul 14, 2017 | 0.6500 | 0.7490 | 0.6150 | 0.6788 | 832,592 | +0.05(+7.75%) |
Jul 13, 2017 | 0.5800 | 0.6300 | 0.5700 | 0.6300 | 285,144 | +0.06(+10.53%) |
Jul 12, 2017 | 0.6016 | 0.6100 | 0.5700 | 0.5700 | 291,258 | -0.00(-0.52%) |
Jul 11, 2017 | 0.6000 | 0.6200 | 0.5720 | 0.5730 | 123,615 | -0.02(-3.70%) |
Jul 10, 2017 | 0.6300 | 0.6398 | 0.5810 | 0.5950 | 237,427 | -0.05(-7.03%) |
Jul 07, 2017 | 0.6380 | 0.6400 | 0.6232 | 0.6400 | 71,877 | +0.00(+0.38%) |
Jul 06, 2017 | 0.6600 | 0.6600 | 0.6090 | 0.6376 | 110,110 | +0.01(+1.51%) |
Jul 05, 2017 | 0.6213 | 0.6390 | 0.6200 | 0.6281 | 77,202 | -0.00(-0.30%) |