Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.8600 | 0.8750 | 0.8550 | 0.8650 | 1,562,943 | +0.02(+2.82%) |
Jan 30, 2017 | 0.8250 | 0.8744 | 0.8250 | 0.8413 | 1,172,423 | -0.00(-0.14%) |
Jan 27, 2017 | 0.8116 | 0.8500 | 0.8032 | 0.8425 | 672,434 | +0.02(+2.88%) |
Jan 26, 2017 | 0.8000 | 0.8279 | 0.7950 | 0.8189 | 1,006,677 | +0.00(+0.42%) |
Jan 25, 2017 | 0.8320 | 0.8320 | 0.8000 | 0.8155 | 1,812,065 | -0.02(-1.92%) |
Jan 24, 2017 | 0.8590 | 0.8800 | 0.8222 | 0.8315 | 1,315,332 | -0.03(-3.84%) |
Jan 23, 2017 | 0.8400 | 0.8754 | 0.8351 | 0.8647 | 1,891,151 | +0.03(+3.56%) |
Jan 20, 2017 | 0.8300 | 0.8593 | 0.8190 | 0.8350 | 974,555 | -0.00(-0.58%) |
Jan 19, 2017 | 0.8004 | 0.8400 | 0.8000 | 0.8399 | 1,181,999 | +0.00(+0.06%) |
Jan 18, 2017 | 0.8549 | 0.8566 | 0.8200 | 0.8394 | 1,305,460 | -0.00(-0.31%) |
Jan 17, 2017 | 0.8970 | 0.8970 | 0.8233 | 0.8420 | 2,634,346 | -0.04(-4.32%) |
Jan 13, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+2.78%) | |
Jan 12, 2017 | 0.8900 | 0.9195 | 0.8483 | 0.8562 | 2,486,191 | -0.02(-2.70%) |
Jan 11, 2017 | 0.8250 | 0.8800 | 0.8210 | 0.8800 | 3,831,145 | +0.07(+8.59%) |
Jan 10, 2017 | 0.7521 | 0.8200 | 0.7500 | 0.8104 | 3,056,202 | +0.05(+6.48%) |
Jan 09, 2017 | 0.7630 | 0.7800 | 0.7441 | 0.7611 | 2,444,492 | -0.01(-0.85%) |
Jan 06, 2017 | 0.7500 | 0.7732 | 0.7326 | 0.7676 | 2,394,225 | -0.01(-0.65%) |
Jan 05, 2017 | 0.7679 | 0.7789 | 0.7502 | 0.7726 | 2,573,137 | +0.03(+4.21%) |
Jan 04, 2017 | 0.7600 | 0.7829 | 0.6953 | 0.7414 | 1,699,129 | -0.00(-0.30%) |
Jan 03, 2017 | 0.7410 | 0.7618 | 0.7251 | 0.7436 | 2,616,218 | -0.00(-0.25%) |
Dec 30, 2016 | 0.7455 | 0.7455 | 0.7455 | 0 | -0.01(-0.93%) | |
Dec 29, 2016 | 0.7100 | 0.7800 | 0.7070 | 0.7525 | 3,362,764 | +0.04(+5.24%) |
Dec 28, 2016 | 0.7230 | 0.7300 | 0.7021 | 0.7150 | 2,144,977 | -0.02(-2.05%) |
Dec 27, 2016 | 0.7100 | 0.7370 | 0.7021 | 0.7300 | 1,384,080 | +0.02(+3.28%) |
Dec 23, 2016 | 0.7068 | 0.7068 | 0.7068 | 0 | +0.01(+1.28%) | |
Dec 22, 2016 | 0.7100 | 0.7148 | 0.6902 | 0.6979 | 1,231,253 | -0.00(-0.30%) |
Dec 21, 2016 | 0.7100 | 0.7189 | 0.6860 | 0.7000 | 1,555,496 | +0.01(+0.91%) |
Dec 20, 2016 | 0.6318 | 0.7096 | 0.6243 | 0.6937 | 2,831,162 | +0.03(+4.57%) |
Dec 19, 2016 | 0.6872 | 0.6950 | 0.6481 | 0.6634 | 4,325,315 | -0.03(-4.67%) |
Dec 16, 2016 | 0.7502 | 0.7600 | 0.6927 | 0.6959 | 32,629,594 | -0.04(-5.19%) |
Dec 15, 2016 | 0.7505 | 0.7590 | 0.7121 | 0.7340 | 11,792,150 | -0.08(-9.32%) |
Dec 14, 2016 | 0.8021 | 0.8094 | 0.7800 | 0.8094 | 11,955,424 | +0.01(+1.17%) |
Dec 13, 2016 | 0.8302 | 0.8468 | 0.8000 | 0.8000 | 4,615,432 | -0.05(-5.37%) |
Dec 12, 2016 | 0.8200 | 0.8722 | 0.8175 | 0.8454 | 8,488,610 | -0.01(-1.70%) |
Dec 09, 2016 | 0.8485 | 0.8600 | 0.8104 | 0.8600 | 3,360,220 | +0.00(+0.00%) |
Dec 08, 2016 | 0.8541 | 0.8740 | 0.8350 | 0.8600 | 1,985,872 | +0.01(+0.94%) |
Dec 07, 2016 | 0.8387 | 0.8840 | 0.8378 | 0.8520 | 2,784,087 | +0.01(+1.43%) |
Dec 06, 2016 | 0.8298 | 0.8400 | 0.8190 | 0.8400 | 1,661,209 | +0.01(+1.20%) |
Dec 05, 2016 | 0.8500 | 0.8500 | 0.8006 | 0.8300 | 1,815,181 | -0.01(-1.07%) |
Dec 02, 2016 | 0.8100 | 0.8500 | 0.8000 | 0.8390 | 2,695,840 | +0.02(+2.04%) |
Dec 01, 2016 | 0.8150 | 0.8330 | 0.7806 | 0.8222 | 3,976,069 | -0.06(-7.10%) |
Nov 30, 2016 | 0.8210 | 0.8850 | 0.7900 | 0.8850 | 2,957,396 | +0.05(+5.99%) |
Nov 29, 2016 | 0.7979 | 0.8500 | 0.7750 | 0.8350 | 2,753,309 | +0.04(+4.51%) |
Nov 28, 2016 | 0.7700 | 0.8010 | 0.7700 | 0.7990 | 2,295,165 | +0.03(+4.44%) |
Nov 25, 2016 | 0.7600 | 0.7720 | 0.7360 | 0.7650 | 1,122,804 | +0.00(+0.13%) |
Nov 23, 2016 | 0.7640 | 0.7640 | 0.7640 | 0 | -0.01(-1.66%) | |
Nov 22, 2016 | 0.7657 | 0.7800 | 0.7349 | 0.7769 | 1,634,796 | +0.03(+3.59%) |
Nov 21, 2016 | 0.7250 | 0.7600 | 0.7200 | 0.7500 | 1,631,414 | +0.02(+2.04%) |
Nov 18, 2016 | 0.7138 | 0.7598 | 0.7138 | 0.7350 | 1,286,008 | -0.02(-2.53%) |
Nov 17, 2016 | 0.7593 | 0.7800 | 0.7030 | 0.7541 | 3,274,545 | -0.01(-0.78%) |
Nov 16, 2016 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 2,492,508 | +0.03(+4.58%) |
Nov 15, 2016 | 0.6709 | 0.7444 | 0.6709 | 0.7267 | 2,055,082 | +0.03(+4.44%) |
Nov 14, 2016 | 0.6942 | 0.7201 | 0.6810 | 0.6958 | 4,831,097 | -0.03(-4.70%) |
Nov 11, 2016 | 0.7300 | 0.7400 | 0.6500 | 0.7301 | 7,141,438 | -0.02(-2.16%) |
Nov 10, 2016 | 0.8000 | 0.8059 | 0.7300 | 0.7462 | 4,061,443 | -0.05(-6.61%) |
Nov 09, 2016 | 0.8400 | 0.8800 | 0.7805 | 0.7990 | 3,014,811 | +0.02(+2.44%) |
Nov 08, 2016 | 0.8300 | 0.8485 | 0.7763 | 0.7800 | 2,805,337 | -0.05(-5.85%) |
Nov 07, 2016 | 0.8400 | 0.8400 | 0.8016 | 0.8285 | 2,029,434 | -0.04(-4.22%) |
Nov 04, 2016 | 0.8888 | 0.8888 | 0.8342 | 0.8650 | 1,540,567 | -0.02(-1.93%) |
Nov 03, 2016 | 0.8393 | 0.8980 | 0.8200 | 0.8820 | 4,145,136 | +0.01(+1.22%) |
Nov 02, 2016 | 0.9600 | 0.9600 | 0.7650 | 0.8714 | 5,010,869 | -0.07(-7.49%) |