Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8100 | 0.8250 | 0.7901 | 0.8250 | 507,240 | +0.02(+2.68%) |
Oct 30, 2017 | 0.8500 | 0.7901 | 0.8035 | 538,444 | -0.03(-3.20%) | |
Oct 27, 2017 | 0.8343 | 0.8361 | 0.7700 | 0.8301 | 1,718,458 | +0.00(+0.05%) |
Oct 26, 2017 | 0.8600 | 0.8600 | 0.8200 | 0.8297 | 675,758 | -0.03(-3.00%) |
Oct 25, 2017 | 0.8800 | 0.8953 | 0.8220 | 0.8554 | 1,358,489 | -0.04(-4.46%) |
Oct 24, 2017 | 0.9280 | 0.9280 | 0.8900 | 0.8953 | 954,351 | -0.03(-3.11%) |
Oct 23, 2017 | 0.9100 | 0.9370 | 0.9100 | 0.9240 | 1,021,860 | +0.01(+0.54%) |
Oct 20, 2017 | 0.9000 | 0.9499 | 0.8850 | 0.9190 | 1,509,611 | +0.02(+2.68%) |
Oct 19, 2017 | 0.8979 | 0.9089 | 0.8801 | 0.8950 | 423,080 | -0.00(-0.54%) |
Oct 18, 2017 | 0.8856 | 0.9172 | 0.8710 | 0.8999 | 596,336 | +0.02(+2.83%) |
Oct 17, 2017 | 0.9000 | 0.9200 | 0.8750 | 0.8751 | 641,960 | -0.02(-2.75%) |
Oct 16, 2017 | 0.8841 | 0.9000 | 0.8600 | 0.8998 | 614,531 | +0.02(+2.26%) |
Oct 13, 2017 | 0.9028 | 0.9049 | 0.8619 | 0.8799 | 754,250 | -0.03(-2.77%) |
Oct 12, 2017 | 0.9045 | 0.9149 | 0.8800 | 0.9050 | 761,694 | +0.01(+0.56%) |
Oct 11, 2017 | 0.8322 | 0.9000 | 0.8322 | 0.9000 | 693,646 | +0.05(+5.88%) |
Oct 10, 2017 | 0.8476 | 0.8769 | 0.8249 | 0.8500 | 624,022 | -0.01(-1.28%) |
Oct 09, 2017 | 0.8924 | 0.9000 | 0.8200 | 0.8610 | 1,337,877 | -0.03(-3.28%) |
Oct 06, 2017 | 0.9400 | 0.9400 | 0.8900 | 0.8902 | 1,127,666 | -0.04(-4.28%) |
Oct 05, 2017 | 0.8700 | 0.9395 | 0.8700 | 0.9300 | 1,058,862 | +0.03(+3.33%) |
Oct 04, 2017 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 641,680 | -0.03(-3.23%) |
Oct 03, 2017 | 0.9357 | 0.9474 | 0.9000 | 0.9300 | 1,098,417 | +0.00(+0.28%) |
Oct 02, 2017 | 0.9204 | 0.9557 | 0.9201 | 0.9274 | 865,133 | -0.01(-0.61%) |
Sep 29, 2017 | 0.9350 | 0.9399 | 0.9001 | 0.9331 | 1,360,302 | -0.01(-1.36%) |
Sep 28, 2017 | 0.9550 | 0.9550 | 0.9084 | 0.9460 | 1,298,645 | -0.01(-0.79%) |
Sep 27, 2017 | 0.9670 | 0.9535 | 2,452,708 | +0.01(+0.94%) | ||
Sep 26, 2017 | 1.000 | 1.007 | 0.9300 | 0.9446 | 1,485,628 | -0.05(-4.88%) |
Sep 25, 2017 | 1.000 | 1.050 | 0.9800 | 0.9931 | 1,841,295 | +0.01(+1.14%) |
Sep 22, 2017 | 0.9800 | 0.9895 | 0.9601 | 0.9819 | 971,740 | +0.02(+1.98%) |
Sep 21, 2017 | 0.9420 | 0.9999 | 0.9125 | 0.9628 | 1,795,782 | +0.00(+0.29%) |
Sep 20, 2017 | 1.010 | 1.020 | 0.9500 | 0.9600 | 2,772,517 | -0.05(-4.95%) |
Sep 19, 2017 | 1.050 | 1.050 | 0.9512 | 1.010 | 3,925,508 | +0.05(+5.21%) |
Sep 18, 2017 | 0.9280 | 0.9800 | 0.8900 | 0.9600 | 4,524,677 | +0.09(+10.34%) |
Sep 15, 2017 | 0.8108 | 0.9300 | 0.8100 | 0.8700 | 4,667,505 | +0.06(+7.69%) |
Sep 14, 2017 | 0.7900 | 0.8190 | 0.7825 | 0.8079 | 1,001,149 | +0.02(+1.93%) |
Sep 13, 2017 | 0.8000 | 0.8299 | 0.7810 | 0.7926 | 1,195,144 | -0.01(-0.85%) |
Sep 12, 2017 | 0.8300 | 0.8499 | 0.7300 | 0.7994 | 3,384,235 | -0.05(-5.62%) |
Sep 11, 2017 | 0.8100 | 0.8900 | 0.8100 | 0.8470 | 3,841,390 | +0.06(+7.22%) |
Sep 08, 2017 | 0.7400 | 0.7964 | 0.7292 | 0.7900 | 2,867,643 | +0.06(+8.26%) |
Sep 07, 2017 | 0.7200 | 0.7300 | 0.7000 | 0.7297 | 987,268 | +0.03(+4.24%) |
Sep 06, 2017 | 0.7150 | 0.7150 | 0.6500 | 0.7000 | 1,478,423 | +0.00(+0.49%) |
Sep 05, 2017 | 0.7500 | 0.7500 | 0.6700 | 0.6966 | 2,114,299 | -0.05(-7.12%) |
Sep 01, 2017 | 0.7700 | 0.7700 | 0.7150 | 0.7500 | 1,180,315 | -0.01(-1.32%) |
Aug 31, 2017 | 0.7400 | 0.7668 | 0.7300 | 0.7600 | 1,348,983 | +0.04(+5.00%) |
Aug 30, 2017 | 0.7100 | 0.8100 | 0.7001 | 0.7238 | 4,921,330 | +0.01(+1.94%) |
Aug 29, 2017 | 0.6322 | 0.7100 | 0.6322 | 0.7100 | 1,870,091 | +0.07(+11.81%) |
Aug 28, 2017 | 0.6400 | 0.6702 | 0.6280 | 0.6350 | 1,413,454 | +0.00(+0.28%) |
Aug 25, 2017 | 0.6212 | 0.6390 | 0.6200 | 0.6332 | 616,815 | +0.02(+2.79%) |
Aug 24, 2017 | 0.6100 | 0.6350 | 0.6000 | 0.6160 | 680,211 | +0.02(+3.22%) |
Aug 23, 2017 | 0.6100 | 0.6183 | 0.5901 | 0.5968 | 1,023,759 | -0.02(-3.32%) |
Aug 22, 2017 | 0.6300 | 0.6300 | 0.6012 | 0.6173 | 554,757 | -0.01(-1.75%) |
Aug 21, 2017 | 0.6498 | 0.6700 | 0.6227 | 0.6283 | 1,253,989 | -0.01(-2.16%) |
Aug 18, 2017 | 0.5907 | 0.6500 | 0.5750 | 0.6422 | 2,052,242 | +0.05(+8.88%) |
Aug 17, 2017 | 0.5894 | 0.5999 | 0.5750 | 0.5898 | 662,549 | -0.00(-0.03%) |
Aug 16, 2017 | 0.5701 | 0.6000 | 0.5701 | 0.5900 | 786,111 | +0.01(+1.15%) |
Aug 15, 2017 | 0.5729 | 0.6000 | 0.5616 | 0.5833 | 656,189 | +0.02(+2.87%) |
Aug 14, 2017 | 0.5283 | 0.5700 | 0.5283 | 0.5670 | 672,289 | +0.03(+5.98%) |
Aug 11, 2017 | 0.5400 | 0.5400 | 0.5201 | 0.5350 | 468,186 | -0.01(-0.93%) |
Aug 10, 2017 | 0.5500 | 0.5699 | 0.5400 | 0.5400 | 478,942 | -0.01(-1.32%) |
Aug 09, 2017 | 0.6100 | 0.6133 | 0.5201 | 0.5472 | 1,794,029 | -0.06(-10.30%) |
Aug 08, 2017 | 0.5900 | 0.6199 | 0.5880 | 0.6100 | 1,182,737 | +0.02(+3.34%) |
Aug 07, 2017 | 0.6078 | 0.6200 | 0.5800 | 0.5903 | 1,487,786 | -0.01(-1.29%) |
Aug 04, 2017 | 0.5200 | 0.6199 | 0.5181 | 0.5980 | 3,178,518 | +0.08(+15.00%) |
Aug 03, 2017 | 0.5000 | 0.5275 | 0.4885 | 0.5200 | 1,456,525 | +0.03(+6.60%) |
Aug 02, 2017 | 0.5000 | 0.5100 | 0.4800 | 0.4878 | 533,978 | -0.00(-0.91%) |