Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.9547 | 0.9780 | 0.9200 | 0.9447 | 477,507 | -0.02(-2.41%) |
Nov 29, 2017 | 0.9900 | 1.010 | 0.9410 | 0.9680 | 787,965 | +0.04(+4.38%) |
Nov 28, 2017 | 0.9082 | 0.9600 | 0.8692 | 0.9274 | 682,731 | +0.01(+1.36%) |
Nov 27, 2017 | 0.9200 | 0.9201 | 0.8550 | 0.9150 | 972,652 | -0.02(-1.61%) |
Nov 24, 2017 | 1.010 | 1.020 | 0.9116 | 0.9300 | 1,014,429 | -0.05(-5.10%) |
Nov 22, 2017 | 1.140 | 1.200 | 0.9700 | 0.9800 | 8,722,080 | +0.02(+2.08%) |
Nov 21, 2017 | 0.8300 | 0.9700 | 0.8280 | 0.9600 | 3,194,243 | +0.11(+13.05%) |
Nov 20, 2017 | 0.8900 | 0.8900 | 0.8150 | 0.8492 | 361,005 | -0.01(-1.55%) |
Nov 17, 2017 | 0.8391 | 0.8700 | 0.8230 | 0.8626 | 1,320,580 | +0.06(+7.69%) |
Nov 16, 2017 | 0.8050 | 0.8191 | 0.8001 | 0.8010 | 203,816 | -0.00(-0.51%) |
Nov 15, 2017 | 0.8400 | 0.8500 | 0.7855 | 0.8051 | 172,973 | -0.03(-3.81%) |
Nov 14, 2017 | 0.8000 | 0.8500 | 0.7800 | 0.8370 | 404,669 | +0.03(+3.76%) |
Nov 13, 2017 | 0.8100 | 0.8433 | 0.7800 | 0.8067 | 534,366 | -0.03(-3.85%) |
Nov 10, 2017 | 0.7975 | 0.8400 | 0.7975 | 0.8390 | 317,551 | +0.05(+5.89%) |
Nov 09, 2017 | 0.8200 | 0.8301 | 0.7800 | 0.7923 | 306,849 | -0.03(-3.82%) |
Nov 08, 2017 | 0.8300 | 0.8344 | 0.7900 | 0.8238 | 453,203 | -0.01(-0.75%) |
Nov 07, 2017 | 0.8400 | 0.8498 | 0.8200 | 0.8300 | 209,177 | -0.01(-1.54%) |
Nov 06, 2017 | 0.8500 | 0.8700 | 0.8400 | 0.8430 | 414,431 | -0.03(-3.10%) |
Nov 03, 2017 | 0.8500 | 0.8789 | 0.8414 | 0.8700 | 315,500 | +0.02(+1.75%) |
Nov 02, 2017 | 0.8600 | 0.8944 | 0.8500 | 0.8550 | 439,819 | +0.00(+0.55%) |
Nov 01, 2017 | 0.9000 | 0.9000 | 0.8502 | 0.8503 | 592,134 | -0.03(-3.93%) |
Oct 31, 2017 | 1.020 | 1.020 | 0.8800 | 0.8851 | 2,821,786 | -0.00(-0.44%) |
Oct 30, 2017 | 0.8600 | 0.9000 | 0.8543 | 0.8890 | 248,563 | +0.02(+2.18%) |
Oct 27, 2017 | 0.8500 | 0.8880 | 0.8401 | 0.8700 | 316,715 | +0.02(+2.35%) |
Oct 26, 2017 | 0.8450 | 0.8667 | 0.8400 | 0.8500 | 208,787 | -0.01(-0.82%) |
Oct 25, 2017 | 0.9000 | 0.9193 | 0.8351 | 0.8570 | 384,405 | -0.02(-1.91%) |
Oct 24, 2017 | 0.8318 | 0.9500 | 0.8300 | 0.8737 | 1,558,692 | +0.03(+4.02%) |
Oct 23, 2017 | 0.8700 | 0.8700 | 0.8250 | 0.8399 | 627,127 | -0.02(-2.78%) |
Oct 20, 2017 | 0.8889 | 0.8940 | 0.8500 | 0.8639 | 369,232 | -0.02(-1.82%) |
Oct 19, 2017 | 0.8850 | 0.8994 | 0.8600 | 0.8799 | 238,079 | -0.01(-0.58%) |
Oct 18, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.8850 | 557,753 | -0.05(-4.84%) |
Oct 17, 2017 | 0.8820 | 0.9890 | 0.8800 | 0.9300 | 1,205,285 | +0.03(+3.33%) |
Oct 16, 2017 | 0.8800 | 0.9200 | 0.8780 | 0.9000 | 289,485 | +0.02(+2.74%) |
Oct 13, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.8760 | 763,522 | -0.05(-5.09%) |
Oct 12, 2017 | 0.9900 | 0.9900 | 0.9100 | 0.9230 | 602,842 | -0.04(-3.85%) |
Oct 11, 2017 | 1.020 | 1.021 | 0.9500 | 0.9600 | 1,102,042 | -0.04(-3.52%) |
Oct 10, 2017 | 0.9400 | 1.040 | 0.9250 | 0.9950 | 4,010,571 | +0.07(+7.01%) |
Oct 09, 2017 | 0.8800 | 0.9352 | 0.8600 | 0.9298 | 675,578 | +0.05(+5.18%) |
Oct 06, 2017 | 0.9000 | 0.9285 | 0.8610 | 0.8840 | 489,332 | +0.00(+0.45%) |
Oct 05, 2017 | 0.9000 | 0.9200 | 0.8227 | 0.8800 | 912,810 | -0.01(-1.39%) |
Oct 04, 2017 | 0.8900 | 0.9000 | 0.8329 | 0.8924 | 750,191 | -0.01(-0.84%) |
Oct 03, 2017 | 0.9500 | 0.9700 | 0.8711 | 0.9000 | 2,535,947 | +0.04(+4.65%) |
Oct 02, 2017 | 0.8458 | 0.8820 | 0.8300 | 0.8600 | 356,740 | +0.02(+2.38%) |
Sep 29, 2017 | 0.8400 | 0.8998 | 0.8300 | 0.8400 | 602,580 | -0.01(-0.59%) |
Sep 28, 2017 | 0.8820 | 0.9000 | 0.8300 | 0.8450 | 838,788 | -0.05(-6.09%) |
Sep 27, 2017 | 0.9400 | 0.9600 | 0.8616 | 0.8998 | 488,343 | -0.04(-4.28%) |
Sep 26, 2017 | 0.8400 | 0.9900 | 0.8000 | 0.9400 | 2,127,274 | +0.08(+9.88%) |
Sep 25, 2017 | 0.9000 | 0.9000 | 0.8201 | 0.8555 | 1,140,464 | -0.02(-2.81%) |
Sep 22, 2017 | 0.9800 | 0.9800 | 0.8600 | 0.8802 | 1,802,907 | -0.10(-10.18%) |
Sep 21, 2017 | 1.060 | 1.070 | 0.9500 | 0.9800 | 4,974,374 | -0.09(-8.41%) |
Sep 20, 2017 | 1.800 | 2.290 | 0.9504 | 1.070 | 31,479,336 | -0.05(-4.41%) |
Sep 19, 2017 | 1.100 | 1.200 | 1.050 | 1.119 | 276,758 | +0.03(+2.70%) |
Sep 18, 2017 | 1.250 | 1.299 | 1.080 | 1.090 | 355,754 | -0.02(-1.78%) |
Sep 15, 2017 | 1.170 | 1.180 | 1.060 | 1.110 | 134,883 | -0.06(-5.15%) |
Sep 14, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 56,196 | -0.04(-3.31%) |
Sep 13, 2017 | 1.260 | 1.374 | 1.210 | 1.210 | 29,915 | -0.08(-6.20%) |
Sep 12, 2017 | 1.320 | 1.320 | 1.252 | 1.290 | 27,296 | +0.03(+2.46%) |
Sep 11, 2017 | 1.230 | 1.490 | 1.150 | 1.259 | 173,004 | +0.08(+6.69%) |
Sep 08, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 12,514 | -0.05(-4.07%) |
Sep 07, 2017 | 1.150 | 1.250 | 1.130 | 1.230 | 39,899 | +0.08(+6.96%) |
Sep 06, 2017 | 1.280 | 1.300 | 1.150 | 1.150 | 112,084 | -0.13(-10.16%) |
Sep 05, 2017 | 1.290 | 1.300 | 1.225 | 1.280 | 12,155 | -0.01(-0.78%) |