Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.7580 | 0.7600 | 0.7210 | 0.7300 | 257,349 | -0.03(-3.95%) |
Apr 27, 2017 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 90,032 | -0.01(-1.75%) |
Apr 26, 2017 | 0.7500 | 0.7750 | 0.7420 | 0.7735 | 230,093 | +0.03(+3.83%) |
Apr 25, 2017 | 0.7500 | 0.7698 | 0.7420 | 0.7450 | 154,504 | +0.00(+0.00%) |
Apr 24, 2017 | 0.7900 | 0.7900 | 0.7450 | 0.7450 | 310,134 | -0.03(-3.80%) |
Apr 21, 2017 | 0.7600 | 0.7797 | 0.7420 | 0.7744 | 179,090 | +0.01(+1.89%) |
Apr 20, 2017 | 0.7700 | 0.7750 | 0.7550 | 0.7600 | 401,914 | -0.01(-1.81%) |
Apr 19, 2017 | 0.7900 | 0.8200 | 0.7700 | 0.7740 | 266,500 | -0.02(-2.03%) |
Apr 18, 2017 | 0.8140 | 0.8150 | 0.7603 | 0.7900 | 345,193 | -0.01(-1.25%) |
Apr 17, 2017 | 0.8310 | 0.8400 | 0.7920 | 0.8000 | 409,534 | +0.02(+1.91%) |
Apr 13, 2017 | 0.8100 | 0.8467 | 0.7800 | 0.7850 | 490,696 | -0.03(-3.70%) |
Apr 12, 2017 | 0.8400 | 0.8656 | 0.8000 | 0.8152 | 509,896 | -0.01(-1.78%) |
Apr 11, 2017 | 0.8500 | 0.8798 | 0.8115 | 0.8300 | 1,046,873 | +0.02(+1.97%) |
Apr 10, 2017 | 0.7695 | 0.8499 | 0.7635 | 0.8140 | 906,207 | +0.05(+6.42%) |
Apr 07, 2017 | 0.7800 | 0.8001 | 0.7600 | 0.7649 | 296,020 | -0.04(-4.39%) |
Apr 06, 2017 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 410,189 | +0.03(+3.23%) |
Apr 05, 2017 | 0.7800 | 0.8000 | 0.7700 | 0.7750 | 586,634 | +0.02(+1.97%) |
Apr 04, 2017 | 0.7709 | 0.7990 | 0.7600 | 0.7600 | 171,233 | -0.01(-1.03%) |
Apr 03, 2017 | 0.7744 | 0.8000 | 0.7679 | 0.7679 | 452,129 | +0.00(+0.38%) |
Mar 31, 2017 | 0.7677 | 0.7886 | 0.7650 | 0.7650 | 88,566 | -0.02(-1.97%) |
Mar 30, 2017 | 0.7800 | 0.8198 | 0.7650 | 0.7804 | 137,687 | +0.00(+0.05%) |
Mar 29, 2017 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 306,586 | +0.02(+2.63%) |
Mar 28, 2017 | 0.7627 | 0.7931 | 0.7500 | 0.7600 | 263,589 | -0.00(-0.07%) |
Mar 27, 2017 | 0.7890 | 0.7890 | 0.7421 | 0.7605 | 348,443 | +0.00(+0.07%) |
Mar 24, 2017 | 0.7720 | 0.7900 | 0.7600 | 0.7600 | 95,778 | -0.01(-1.30%) |
Mar 23, 2017 | 0.7644 | 0.8026 | 0.7403 | 0.7700 | 35,686 | +0.01(+1.32%) |
Mar 22, 2017 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | 201,947 | -0.03(-3.80%) |
Mar 21, 2017 | 0.8009 | 0.8220 | 0.7500 | 0.7900 | 352,812 | -0.01(-1.25%) |
Mar 20, 2017 | 0.7634 | 0.8200 | 0.7634 | 0.8000 | 325,764 | +0.04(+5.28%) |
Mar 17, 2017 | 0.7600 | 0.7770 | 0.7500 | 0.7599 | 168,836 | -0.00(-0.01%) |
Mar 16, 2017 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 94,814 | +0.04(+5.56%) |
Mar 15, 2017 | 0.7202 | 0.7499 | 0.7200 | 0.7200 | 81,574 | +0.00(+0.00%) |
Mar 14, 2017 | 0.7500 | 0.7596 | 0.7200 | 0.7200 | 77,647 | -0.01(-1.71%) |
Mar 13, 2017 | 0.7010 | 0.7590 | 0.7010 | 0.7325 | 174,719 | +0.03(+4.63%) |
Mar 10, 2017 | 0.7183 | 0.7399 | 0.7001 | 0.7001 | 100,926 | -0.01(-2.08%) |
Mar 09, 2017 | 0.7101 | 0.7400 | 0.7100 | 0.7150 | 116,579 | +0.00(+0.34%) |
Mar 08, 2017 | 0.7200 | 0.7400 | 0.7100 | 0.7126 | 70,072 | -0.01(-1.03%) |
Mar 07, 2017 | 0.7500 | 0.7700 | 0.7100 | 0.7200 | 277,461 | -0.04(-5.26%) |
Mar 06, 2017 | 0.7600 | 0.7700 | 0.7300 | 0.7600 | 88,129 | +0.00(+0.00%) |
Mar 03, 2017 | 0.7980 | 0.7980 | 0.7301 | 0.7600 | 154,085 | -0.01(-1.17%) |
Mar 02, 2017 | 0.7500 | 0.8100 | 0.7300 | 0.7690 | 209,184 | +0.02(+2.51%) |
Mar 01, 2017 | 0.7490 | 0.7600 | 0.7309 | 0.7502 | 133,042 | +0.03(+3.48%) |
Feb 28, 2017 | 0.7380 | 0.7600 | 0.7125 | 0.7250 | 172,032 | -0.02(-3.05%) |
Feb 27, 2017 | 0.7500 | 0.7525 | 0.7100 | 0.7478 | 144,393 | -0.00(-0.29%) |
Feb 24, 2017 | 0.7520 | 0.7998 | 0.7500 | 0.7500 | 100,169 | -0.04(-4.94%) |
Feb 23, 2017 | 0.7850 | 0.7950 | 0.7510 | 0.7890 | 143,613 | +0.01(+0.84%) |
Feb 22, 2017 | 0.7700 | 0.7900 | 0.7400 | 0.7824 | 191,715 | +0.01(+1.61%) |
Feb 21, 2017 | 0.8000 | 0.8500 | 0.7700 | 0.7700 | 481,365 | -0.03(-3.75%) |
Feb 17, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.02(+1.91%) | |
Feb 16, 2017 | 0.8000 | 0.8050 | 0.7698 | 0.7850 | 337,771 | -0.02(-1.88%) |
Feb 15, 2017 | 0.7900 | 0.8300 | 0.7632 | 0.8000 | 529,697 | +0.03(+3.90%) |
Feb 14, 2017 | 0.7480 | 0.7900 | 0.7301 | 0.7700 | 305,722 | +0.04(+5.48%) |
Feb 13, 2017 | 0.7500 | 0.7552 | 0.7300 | 0.7300 | 297,435 | -0.02(-2.67%) |
Feb 10, 2017 | 0.7300 | 0.7500 | 0.7000 | 0.7500 | 439,647 | +0.01(+1.63%) |
Feb 09, 2017 | 0.7020 | 0.7600 | 0.7020 | 0.7380 | 344,092 | +0.04(+5.13%) |
Feb 08, 2017 | 0.7200 | 0.7397 | 0.7000 | 0.7020 | 266,489 | -0.02(-2.50%) |
Feb 07, 2017 | 0.7357 | 0.7370 | 0.7000 | 0.7200 | 391,371 | -0.01(-1.38%) |
Feb 06, 2017 | 0.7600 | 0.7600 | 0.7300 | 0.7301 | 360,922 | -0.03(-3.95%) |
Feb 03, 2017 | 0.7900 | 0.7900 | 0.7320 | 0.7601 | 277,950 | -0.01(-1.61%) |
Feb 02, 2017 | 0.8300 | 0.8500 | 0.7300 | 0.7725 | 627,473 | -0.08(-9.65%) |