Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.8150 | 0.8480 | 0.8150 | 0.8480 | 519,704 | +0.02(+2.55%) |
Jan 30, 2017 | 0.8451 | 0.8451 | 0.8150 | 0.8269 | 368,968 | -0.00(-0.58%) |
Jan 27, 2017 | 0.8500 | 0.8590 | 0.8260 | 0.8317 | 297,535 | +0.00(+0.17%) |
Jan 26, 2017 | 0.8500 | 0.8520 | 0.8300 | 0.8303 | 239,130 | -0.01(-1.21%) |
Jan 25, 2017 | 0.8400 | 0.8549 | 0.8253 | 0.8405 | 411,943 | -0.01(-1.45%) |
Jan 24, 2017 | 0.8730 | 0.8730 | 0.8400 | 0.8529 | 233,305 | -0.00(-0.44%) |
Jan 23, 2017 | 0.8800 | 0.8800 | 0.8400 | 0.8567 | 562,658 | -0.00(-0.38%) |
Jan 20, 2017 | 0.8200 | 0.8600 | 0.8100 | 0.8600 | 555,352 | +0.04(+4.55%) |
Jan 19, 2017 | 0.8500 | 0.8700 | 0.8115 | 0.8226 | 579,799 | +0.00(+0.32%) |
Jan 18, 2017 | 0.8300 | 0.8488 | 0.8100 | 0.8200 | 636,638 | -0.01(-1.07%) |
Jan 17, 2017 | 0.8720 | 0.8800 | 0.8221 | 0.8289 | 590,552 | -0.04(-4.54%) |
Jan 13, 2017 | 0.8683 | 0.8683 | 0.8683 | 0 | +0.03(+3.23%) | |
Jan 12, 2017 | 0.8400 | 0.8700 | 0.8400 | 0.8411 | 459,656 | -0.03(-3.32%) |
Jan 11, 2017 | 0.8900 | 0.8900 | 0.8200 | 0.8700 | 940,591 | -0.00(-0.43%) |
Jan 10, 2017 | 0.9400 | 0.9400 | 0.8500 | 0.8738 | 841,958 | -0.01(-1.29%) |
Jan 09, 2017 | 0.8950 | 0.9350 | 0.8531 | 0.8852 | 1,141,355 | -0.01(-0.88%) |
Jan 06, 2017 | 0.9190 | 0.9200 | 0.8850 | 0.8931 | 594,327 | -0.00(-0.19%) |
Jan 05, 2017 | 0.9900 | 1.030 | 0.8845 | 0.8948 | 4,851,174 | +0.01(+1.47%) |
Jan 04, 2017 | 0.8800 | 0.8850 | 0.8260 | 0.8818 | 1,241,598 | +0.01(+1.59%) |
Jan 03, 2017 | 0.8000 | 0.8785 | 0.7901 | 0.8680 | 1,407,967 | +0.11(+13.82%) |
Dec 30, 2016 | 0.7626 | 0.7626 | 0.7626 | 0 | +0.01(+0.74%) | |
Dec 29, 2016 | 0.7900 | 0.8054 | 0.7404 | 0.7570 | 1,373,754 | -0.02(-2.95%) |
Dec 28, 2016 | 0.8200 | 0.8250 | 0.7800 | 0.7800 | 1,024,049 | -0.05(-5.53%) |
Dec 27, 2016 | 0.8400 | 0.8500 | 0.8200 | 0.8257 | 667,767 | -0.02(-2.86%) |
Dec 23, 2016 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.04(+4.29%) | |
Dec 22, 2016 | 0.8600 | 0.8704 | 0.8100 | 0.8150 | 519,019 | -0.03(-3.73%) |
Dec 21, 2016 | 0.9150 | 0.9169 | 0.8465 | 0.8466 | 892,011 | -0.05(-5.93%) |
Dec 20, 2016 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 1,094,941 | +0.05(+5.26%) |
Dec 19, 2016 | 0.8690 | 0.8725 | 0.8300 | 0.8550 | 1,018,026 | +0.03(+3.59%) |
Dec 16, 2016 | 0.8650 | 0.8650 | 0.8254 | 0.8254 | 1,465,307 | -0.01(-1.74%) |
Dec 15, 2016 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 736,264 | -0.02(-2.21%) |
Dec 14, 2016 | 0.8700 | 0.8700 | 0.8514 | 0.8590 | 606,127 | -0.00(-0.09%) |
Dec 13, 2016 | 0.8806 | 0.8806 | 0.8400 | 0.8598 | 1,196,551 | +0.01(+0.64%) |
Dec 12, 2016 | 0.8800 | 0.8800 | 0.8400 | 0.8543 | 874,559 | -0.02(-1.84%) |
Dec 09, 2016 | 0.8100 | 0.8800 | 0.8100 | 0.8703 | 1,613,107 | +0.06(+7.35%) |
Dec 08, 2016 | 0.8037 | 0.8300 | 0.7788 | 0.8107 | 819,108 | +0.01(+0.65%) |
Dec 07, 2016 | 0.8300 | 0.8380 | 0.8021 | 0.8055 | 670,543 | -0.02(-2.95%) |
Dec 06, 2016 | 0.8300 | 0.8430 | 0.8112 | 0.8300 | 433,980 | +0.00(+0.14%) |
Dec 05, 2016 | 0.7900 | 0.8298 | 0.7715 | 0.8288 | 811,182 | +0.04(+4.51%) |
Dec 02, 2016 | 0.7600 | 0.8098 | 0.7349 | 0.7930 | 891,303 | +0.03(+4.34%) |
Dec 01, 2016 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 905,916 | -0.04(-4.62%) |
Nov 30, 2016 | 0.8506 | 0.8506 | 0.7732 | 0.7968 | 2,005,553 | -0.05(-5.42%) |
Nov 29, 2016 | 0.8558 | 0.8600 | 0.8300 | 0.8425 | 833,124 | -0.01(-0.93%) |
Nov 28, 2016 | 0.8900 | 0.8900 | 0.8300 | 0.8504 | 1,013,786 | -0.03(-3.42%) |
Nov 25, 2016 | 0.8850 | 0.8900 | 0.8500 | 0.8805 | 470,457 | +0.01(+1.23%) |
Nov 23, 2016 | 0.8698 | 0.8698 | 0.8698 | 0 | -0.03(-3.34%) | |
Nov 22, 2016 | 0.8700 | 0.9500 | 0.8700 | 0.8999 | 3,831,154 | +0.02(+2.27%) |
Nov 21, 2016 | 0.8900 | 0.9091 | 0.8700 | 0.8799 | 1,349,950 | -0.01(-0.59%) |
Nov 18, 2016 | 0.8700 | 0.8899 | 0.8600 | 0.8851 | 1,682,562 | +0.02(+2.45%) |
Nov 17, 2016 | 0.9100 | 0.9100 | 0.8510 | 0.8639 | 2,046,160 | -0.04(-3.90%) |
Nov 16, 2016 | 0.9000 | 0.9310 | 0.8800 | 0.8990 | 2,915,427 | +0.01(+1.01%) |
Nov 15, 2016 | 0.9300 | 0.9600 | 0.8500 | 0.8900 | 13,258,995 | -0.54(-37.76%) |
Nov 14, 2016 | 1.600 | 1.600 | 1.370 | 1.430 | 695,409 | -0.15(-9.49%) |
Nov 11, 2016 | 1.460 | 1.580 | 1.420 | 1.580 | 895,200 | +0.09(+6.04%) |
Nov 10, 2016 | 1.500 | 1.520 | 1.362 | 1.490 | 451,113 | +0.00(+0.00%) |
Nov 09, 2016 | 1.330 | 1.490 | 1.330 | 1.490 | 1,031,383 | +0.19(+14.62%) |
Nov 08, 2016 | 1.280 | 1.320 | 1.260 | 1.300 | 295,734 | -0.03(-2.26%) |
Nov 07, 2016 | 1.180 | 1.330 | 1.180 | 1.330 | 596,369 | +0.16(+13.68%) |
Nov 04, 2016 | 1.150 | 1.340 | 1.150 | 1.170 | 707,871 | -0.06(-4.88%) |
Nov 03, 2016 | 1.270 | 1.280 | 1.230 | 1.230 | 304,158 | -0.02(-1.60%) |
Nov 02, 2016 | 1.280 | 1.360 | 1.250 | 1.250 | 298,045 | -0.06(-4.58%) |