Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.6452 | 0.7099 | 0.6250 | 0.6691 | 244,916 | +0.04(+5.70%) |
Oct 30, 2017 | 0.6800 | 0.6800 | 0.6330 | 304,733 | -0.05(-6.91%) | |
Oct 27, 2017 | 0.6950 | 0.7398 | 0.6652 | 0.6800 | 567,959 | +0.01(+2.22%) |
Oct 26, 2017 | 0.6650 | 0.8000 | 0.6300 | 0.6652 | 2,803,502 | +0.02(+2.39%) |
Oct 25, 2017 | 0.6300 | 0.6600 | 0.6200 | 0.6497 | 293,970 | +0.02(+3.11%) |
Oct 24, 2017 | 0.6100 | 0.6400 | 0.6003 | 0.6301 | 116,303 | +0.00(+0.02%) |
Oct 23, 2017 | 0.6300 | 0.6699 | 0.6200 | 0.6300 | 357,635 | +0.01(+1.61%) |
Oct 20, 2017 | 0.6258 | 0.6469 | 0.6122 | 0.6200 | 70,012 | -0.01(-1.56%) |
Oct 19, 2017 | 0.6100 | 0.6368 | 0.6000 | 0.6298 | 94,847 | +0.01(+1.58%) |
Oct 18, 2017 | 0.6350 | 0.6352 | 0.6126 | 0.6200 | 123,705 | +0.00(+0.16%) |
Oct 17, 2017 | 0.6086 | 0.6397 | 0.5829 | 0.6190 | 148,118 | -0.00(-0.16%) |
Oct 16, 2017 | 0.6060 | 0.6400 | 0.6000 | 0.6200 | 145,604 | +0.02(+2.82%) |
Oct 13, 2017 | 0.6100 | 0.6298 | 0.5899 | 0.6030 | 146,017 | -0.01(-1.15%) |
Oct 12, 2017 | 0.6500 | 0.6500 | 0.6051 | 0.6100 | 50,361 | -0.01(-1.60%) |
Oct 11, 2017 | 0.6000 | 0.6240 | 0.5911 | 0.6199 | 143,877 | +0.02(+3.94%) |
Oct 10, 2017 | 0.6055 | 0.6189 | 0.5900 | 0.5964 | 85,557 | -0.01(-1.62%) |
Oct 09, 2017 | 0.6300 | 0.6300 | 0.5950 | 0.6062 | 107,879 | -0.01(-2.23%) |
Oct 06, 2017 | 0.6300 | 0.6390 | 0.5850 | 0.6200 | 118,853 | +0.00(+0.00%) |
Oct 05, 2017 | 0.6150 | 0.6429 | 0.6010 | 0.6200 | 78,961 | +0.01(+0.81%) |
Oct 04, 2017 | 0.5920 | 0.6300 | 0.5920 | 0.6150 | 103,131 | +0.02(+4.06%) |
Oct 03, 2017 | 0.6060 | 0.6210 | 0.5850 | 0.5910 | 147,454 | -0.03(-4.83%) |
Oct 02, 2017 | 0.6510 | 0.6510 | 0.6000 | 0.6210 | 161,456 | -0.05(-6.83%) |
Sep 29, 2017 | 0.6800 | 0.6800 | 0.6300 | 0.6665 | 243,377 | -0.02(-2.96%) |
Sep 28, 2017 | 0.6564 | 0.7397 | 0.6412 | 0.6868 | 705,604 | +0.03(+3.87%) |
Sep 27, 2017 | 0.6200 | 0.6800 | 0.6200 | 0.6612 | 312,815 | +0.04(+6.65%) |
Sep 26, 2017 | 0.6200 | 0.6400 | 0.5900 | 0.6200 | 111,493 | +0.01(+1.46%) |
Sep 25, 2017 | 0.6100 | 0.6500 | 0.6000 | 0.6111 | 49,551 | -0.03(-4.52%) |
Sep 22, 2017 | 0.6070 | 0.6400 | 0.6000 | 0.6400 | 68,645 | +0.03(+5.44%) |
Sep 21, 2017 | 0.5875 | 0.6300 | 0.5864 | 0.6070 | 108,374 | +0.01(+1.17%) |
Sep 20, 2017 | 0.5781 | 0.6000 | 0.5520 | 0.6000 | 235,536 | +0.02(+3.45%) |
Sep 19, 2017 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 162,160 | -0.02(-3.01%) |
Sep 18, 2017 | 0.5728 | 0.5989 | 0.5704 | 0.5980 | 221,506 | +0.03(+4.91%) |
Sep 15, 2017 | 0.5826 | 0.6200 | 0.5700 | 0.5700 | 196,926 | -0.02(-3.39%) |
Sep 14, 2017 | 0.6000 | 0.6100 | 0.5823 | 0.5900 | 328,503 | -0.01(-1.67%) |
Sep 13, 2017 | 0.6500 | 0.6500 | 0.5923 | 0.6000 | 339,937 | -0.04(-6.25%) |
Sep 12, 2017 | 0.6199 | 0.6400 | 0.5811 | 0.6400 | 245,575 | +0.02(+3.24%) |
Sep 11, 2017 | 0.6200 | 0.6450 | 0.5987 | 0.6199 | 199,860 | -0.03(-3.91%) |
Sep 08, 2017 | 0.6834 | 0.6834 | 0.6140 | 0.6451 | 71,879 | -0.04(-5.60%) |
Sep 07, 2017 | 0.7200 | 0.7200 | 0.6400 | 0.6834 | 161,435 | -0.00(-0.20%) |
Sep 06, 2017 | 0.6800 | 0.6950 | 0.6500 | 0.6848 | 221,426 | +0.01(+2.21%) |
Sep 05, 2017 | 0.7000 | 0.7000 | 0.6397 | 0.6700 | 119,947 | +0.02(+3.08%) |
Sep 01, 2017 | 0.6200 | 0.6900 | 0.6200 | 0.6500 | 178,981 | +0.01(+2.20%) |
Aug 31, 2017 | 0.6500 | 0.6500 | 0.6200 | 0.6360 | 99,808 | -0.01(-2.15%) |
Aug 30, 2017 | 0.6200 | 0.6500 | 0.6025 | 0.6500 | 94,024 | +0.03(+5.52%) |
Aug 29, 2017 | 0.6000 | 0.6500 | 0.5700 | 0.6160 | 191,714 | +0.02(+2.67%) |
Aug 28, 2017 | 0.6488 | 0.6500 | 0.6000 | 0.6000 | 221,659 | -0.01(-1.64%) |
Aug 25, 2017 | 0.5730 | 0.6400 | 0.5610 | 0.6100 | 625,931 | +0.04(+7.02%) |
Aug 24, 2017 | 0.5700 | 0.5901 | 0.5400 | 0.5700 | 526,022 | -0.00(-0.02%) |
Aug 23, 2017 | 0.6100 | 0.6400 | 0.5618 | 0.5701 | 379,306 | -0.05(-8.03%) |
Aug 22, 2017 | 0.6800 | 0.6800 | 0.6100 | 0.6199 | 322,027 | -0.05(-7.48%) |
Aug 21, 2017 | 0.6720 | 0.7000 | 0.6100 | 0.6700 | 425,095 | +0.03(+4.69%) |
Aug 18, 2017 | 1.130 | 1.130 | 0.6000 | 0.6400 | 1,741,196 | -0.67(-51.15%) |
Aug 17, 2017 | 1.220 | 1.310 | 1.220 | 1.310 | 19,460 | +0.08(+6.25%) |
Aug 16, 2017 | 1.270 | 1.330 | 1.220 | 1.233 | 46,662 | -0.04(-2.92%) |
Aug 15, 2017 | 1.232 | 1.320 | 1.210 | 1.270 | 65,301 | -0.08(-5.93%) |
Aug 14, 2017 | 1.300 | 1.350 | 1.200 | 1.350 | 108,701 | +0.08(+6.30%) |
Aug 11, 2017 | 1.270 | 1.330 | 1.213 | 1.270 | 66,732 | -0.03(-2.31%) |
Aug 10, 2017 | 1.309 | 1.350 | 1.270 | 1.300 | 36,132 | -0.03(-2.26%) |
Aug 09, 2017 | 1.339 | 1.342 | 1.308 | 1.330 | 4,636 | -0.01(-0.75%) |
Aug 08, 2017 | 1.370 | 1.374 | 1.290 | 1.340 | 39,380 | -0.04(-2.90%) |
Aug 07, 2017 | 1.350 | 1.380 | 1.290 | 1.380 | 52,313 | +0.04(+3.20%) |
Aug 04, 2017 | 1.330 | 1.340 | 1.270 | 1.337 | 75,218 | +0.03(+2.08%) |
Aug 03, 2017 | 1.290 | 1.357 | 1.280 | 1.310 | 23,071 | -0.01(-0.77%) |
Aug 02, 2017 | 1.340 | 1.346 | 1.250 | 1.320 | 50,920 | -0.02(-1.46%) |