Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 0.9470 | 0.9719 | 0.9450 | 0.9500 | 48,214 | +0.03(+2.74%) |
Apr 28, 2017 | 0.8950 | 0.9520 | 0.8950 | 0.9247 | 35,502 | +0.04(+4.37%) |
Apr 27, 2017 | 0.9598 | 0.9670 | 0.8670 | 0.8860 | 57,925 | -0.09(-8.89%) |
Apr 26, 2017 | 0.9540 | 0.9971 | 0.9465 | 0.9724 | 30,574 | +0.02(+1.68%) |
Apr 25, 2017 | 1.026 | 1.040 | 0.9530 | 0.9563 | 66,382 | -0.08(-7.96%) |
Apr 24, 2017 | 1.073 | 1.073 | 1.032 | 1.039 | 20,984 | -0.01(-1.09%) |
Apr 21, 2017 | 1.090 | 1.090 | 1.026 | 1.050 | 28,895 | -0.03(-2.91%) |
Apr 20, 2017 | 1.130 | 1.130 | 1.027 | 1.082 | 55,755 | -0.04(-3.83%) |
Apr 19, 2017 | 1.046 | 1.130 | 1.046 | 1.125 | 21,223 | +0.09(+8.66%) |
Apr 18, 2017 | 1.065 | 1.072 | 1.029 | 1.035 | 63,514 | -0.04(-3.48%) |
Apr 17, 2017 | 1.163 | 1.185 | 1.068 | 1.073 | 65,461 | -0.15(-11.94%) |
Apr 13, 2017 | 1.325 | 1.325 | 1.115 | 1.218 | 34,521 | -0.07(-5.55%) |
Apr 12, 2017 | 1.316 | 1.325 | 1.207 | 1.290 | 59,551 | +0.05(+3.67%) |
Apr 11, 2017 | 1.549 | 1.549 | 1.241 | 1.244 | 198,315 | -0.34(-21.24%) |
Apr 10, 2017 | 1.336 | 1.638 | 1.336 | 1.579 | 144,905 | +0.31(+24.14%) |
Apr 07, 2017 | 1.171 | 1.302 | 1.165 | 1.272 | 43,846 | +0.19(+17.25%) |
Apr 06, 2017 | 1.012 | 1.085 | 1.012 | 1.085 | 71,253 | +0.10(+9.78%) |
Apr 05, 2017 | 0.9600 | 1.003 | 0.9600 | 0.9883 | 15,919 | +0.05(+5.68%) |
Apr 04, 2017 | 0.9580 | 0.9580 | 0.9332 | 0.9352 | 16,457 | -0.01(-1.21%) |
Apr 03, 2017 | 0.9320 | 0.9610 | 0.9320 | 0.9467 | 21,520 | -0.02(-2.20%) |
Mar 31, 2017 | 0.9287 | 0.9787 | 0.9202 | 0.9680 | 41,779 | +0.03(+3.62%) |
Mar 30, 2017 | 0.9290 | 0.9342 | 0.9200 | 0.9342 | 2,745 | -0.00(-0.09%) |
Mar 29, 2017 | 0.9400 | 0.9400 | 0.9263 | 0.9350 | 3,837 | +0.01(+0.54%) |
Mar 28, 2017 | 0.9930 | 0.9930 | 0.9282 | 0.9300 | 19,757 | -0.02(-2.50%) |
Mar 27, 2017 | 0.9786 | 0.9786 | 0.9239 | 0.9538 | 58,783 | +0.08(+8.68%) |
Mar 24, 2017 | 0.8804 | 0.8880 | 0.8718 | 0.8776 | 14,911 | -0.00(-0.01%) |
Mar 23, 2017 | 0.8497 | 0.8777 | 0.8497 | 0.8777 | 5,467 | +0.07(+8.36%) |
Mar 22, 2017 | 0.7860 | 0.8100 | 0.7740 | 0.8100 | 2,311 | +0.03(+3.78%) |
Mar 21, 2017 | 0.8190 | 0.8190 | 0.7805 | 0.7805 | 12,479 | -0.04(-4.86%) |
Mar 20, 2017 | 0.8820 | 0.9015 | 0.8204 | 0.8204 | 8,847 | -0.08(-9.30%) |
Mar 17, 2017 | 0.9290 | 0.9180 | 0.9045 | 0.9045 | 526 | +0.00(+0.39%) |
Mar 16, 2017 | 0.9300 | 0.9440 | 0.8972 | 0.9010 | 17,700 | -0.03(-3.64%) |
Mar 15, 2017 | 0.9340 | 0.9350 | 0.9340 | 0.9350 | 676 | +0.00(+0.27%) |
Mar 14, 2017 | 0.9246 | 0.9325 | 0.9066 | 0.9325 | 2,620 | +0.01(+0.68%) |
Mar 13, 2017 | 0.9341 | 0.9500 | 0.9262 | 0.9262 | 9,470 | -0.02(-2.09%) |
Mar 10, 2017 | 0.9706 | 0.9747 | 0.9339 | 0.9460 | 35,400 | +0.00(+0.04%) |
Mar 09, 2017 | 0.8720 | 0.9530 | 0.8720 | 0.9456 | 6,054 | +0.07(+8.37%) |
Mar 08, 2017 | 0.8809 | 0.8809 | 0.7960 | 0.8726 | 90,235 | -0.05(-5.05%) |
Mar 07, 2017 | 0.9854 | 0.9856 | 0.9113 | 0.9190 | 40,773 | -0.07(-7.12%) |
Mar 06, 2017 | 1.004 | 1.011 | 0.9895 | 0.9895 | 15,300 | +0.01(+0.87%) |
Mar 03, 2017 | 1.003 | 1.003 | 0.9700 | 0.9810 | 28,243 | -0.01(-0.64%) |
Mar 02, 2017 | 0.9980 | 0.9980 | 0.9800 | 0.9873 | 11,308 | -0.01(-0.53%) |