Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.020 | 1.020 | 1.000 | 1.020 | 26,347 | +0.01(+0.99%) |
Oct 30, 2017 | 1.030 | 1.030 | 1.010 | 1.010 | 21,154 | -0.02(-1.94%) |
Oct 27, 2017 | 1.030 | 1.030 | 1.000 | 1.030 | 97,460 | +0.01(+0.98%) |
Oct 26, 2017 | 1.000 | 1.030 | 1.000 | 1.020 | 58,853 | +0.02(+2.00%) |
Oct 25, 2017 | 1.040 | 1.040 | 0.9700 | 1.000 | 76,839 | -0.03(-2.91%) |
Oct 24, 2017 | 1.020 | 1.050 | 1.020 | 1.030 | 43,208 | -0.00(-0.22%) |
Oct 23, 2017 | 1.080 | 1.080 | 1.020 | 1.032 | 79,410 | +0.03(+3.23%) |
Oct 20, 2017 | 1.050 | 1.050 | 1.000 | 1.000 | 74,359 | -0.03(-2.91%) |
Oct 19, 2017 | 1.030 | 1.050 | 0.9967 | 1.030 | 169,265 | +0.00(+0.00%) |
Oct 18, 2017 | 1.000 | 1.030 | 0.9875 | 1.030 | 122,311 | +0.04(+4.46%) |
Oct 17, 2017 | 0.9700 | 1.000 | 0.9700 | 0.9860 | 213,783 | +0.02(+1.65%) |
Oct 16, 2017 | 0.9475 | 0.9925 | 0.9475 | 0.9700 | 213,703 | +0.04(+4.48%) |
Oct 13, 2017 | 0.9000 | 0.9284 | 0.9000 | 0.9284 | 120,246 | +0.02(+2.02%) |
Oct 12, 2017 | 0.9100 | 0.9295 | 0.9000 | 0.9100 | 28,269 | -0.02(-2.15%) |
Oct 11, 2017 | 0.9448 | 0.9448 | 0.9000 | 0.9300 | 38,350 | +0.01(+1.09%) |
Oct 10, 2017 | 0.9390 | 0.9400 | 0.9105 | 0.9200 | 53,809 | +0.00(+0.25%) |
Oct 09, 2017 | 0.9400 | 0.9425 | 0.9010 | 0.9177 | 57,636 | -0.02(-2.13%) |
Oct 06, 2017 | 0.9331 | 0.9500 | 0.9331 | 0.9377 | 83,614 | +0.01(+1.37%) |
Oct 05, 2017 | 0.9265 | 0.9350 | 0.9000 | 0.9250 | 48,830 | -0.00(-0.48%) |
Oct 04, 2017 | 0.9150 | 0.9300 | 0.9000 | 0.9295 | 75,952 | +0.03(+3.28%) |
Oct 03, 2017 | 0.8950 | 0.9153 | 0.8950 | 0.9000 | 155,592 | -0.01(-1.10%) |
Oct 02, 2017 | 0.8800 | 0.9100 | 0.8700 | 0.9100 | 86,268 | +0.00(+0.11%) |
Sep 29, 2017 | 0.9100 | 0.9100 | 0.8655 | 0.9090 | 94,830 | -0.00(-0.11%) |
Sep 28, 2017 | 0.9000 | 0.9100 | 0.8601 | 0.9100 | 61,971 | +0.00(+0.00%) |
Sep 27, 2017 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 89,970 | +0.03(+3.41%) |
Sep 26, 2017 | 0.9100 | 0.9400 | 0.8800 | 0.8800 | 322,311 | -0.04(-4.34%) |
Sep 25, 2017 | 0.9000 | 0.9199 | 0.8800 | 0.9199 | 165,236 | +0.02(+2.21%) |
Sep 22, 2017 | 0.8845 | 0.9000 | 0.8600 | 0.9000 | 128,420 | +0.02(+2.27%) |
Sep 21, 2017 | 0.8700 | 0.8960 | 0.8600 | 0.8800 | 171,607 | +0.01(+1.15%) |
Sep 20, 2017 | 0.8250 | 0.8730 | 0.8077 | 0.8700 | 184,806 | +0.05(+6.10%) |
Sep 19, 2017 | 0.7825 | 0.8220 | 0.7812 | 0.8200 | 299,522 | +0.02(+2.59%) |
Sep 18, 2017 | 0.7475 | 0.7998 | 0.7450 | 0.7993 | 187,746 | +0.04(+5.30%) |
Sep 15, 2017 | 0.7700 | 0.7700 | 0.7560 | 0.7591 | 49,067 | -0.00(-0.45%) |
Sep 14, 2017 | 0.7500 | 0.7662 | 0.7500 | 0.7625 | 71,988 | -0.01(-0.97%) |
Sep 13, 2017 | 0.7732 | 0.7790 | 0.7450 | 0.7700 | 131,132 | -0.01(-1.27%) |
Sep 12, 2017 | 0.7677 | 0.7799 | 0.7615 | 0.7799 | 18,146 | +0.01(+1.75%) |
Sep 11, 2017 | 0.7500 | 0.8000 | 0.7500 | 0.7665 | 114,524 | -0.00(-0.45%) |
Sep 08, 2017 | 0.8000 | 0.8000 | 0.7404 | 0.7700 | 247,073 | -0.03(-3.75%) |
Sep 07, 2017 | 0.7900 | 0.8200 | 0.7700 | 0.8000 | 46,055 | -0.01(-1.23%) |
Sep 06, 2017 | 0.8190 | 0.8200 | 0.8100 | 0.8100 | 140,148 | -0.01(-0.90%) |
Sep 05, 2017 | 0.8200 | 0.8200 | 0.8000 | 0.8174 | 116,633 | +0.01(+0.91%) |
Sep 01, 2017 | 0.7950 | 0.8200 | 0.7900 | 0.8100 | 53,282 | +0.02(+2.53%) |
Aug 31, 2017 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 50,093 | +0.00(+0.00%) |
Aug 30, 2017 | 0.7898 | 0.7900 | 0.7600 | 0.7900 | 33,425 | +0.00(+0.00%) |
Aug 29, 2017 | 0.7850 | 0.7999 | 0.7650 | 0.7900 | 51,660 | +0.00(+0.00%) |
Aug 28, 2017 | 0.8000 | 0.8370 | 0.7510 | 0.7900 | 141,576 | -0.02(-2.47%) |
Aug 25, 2017 | 0.8450 | 0.8450 | 0.7800 | 0.8100 | 337,340 | -0.01(-1.22%) |
Aug 24, 2017 | 0.7780 | 0.8225 | 0.7600 | 0.8200 | 218,120 | +0.05(+6.49%) |
Aug 23, 2017 | 0.7300 | 0.7800 | 0.7300 | 0.7700 | 287,783 | +0.04(+5.81%) |
Aug 22, 2017 | 0.6900 | 0.7400 | 0.6850 | 0.7277 | 359,859 | +0.03(+4.55%) |
Aug 21, 2017 | 0.7000 | 0.7000 | 0.6815 | 0.6960 | 241,807 | -0.00(-0.57%) |
Aug 18, 2017 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 102,466 | +0.01(+1.45%) |
Aug 17, 2017 | 0.7210 | 0.7250 | 0.6900 | 0.6900 | 145,671 | -0.01(-1.43%) |
Aug 16, 2017 | 0.7300 | 0.7410 | 0.7000 | 0.7000 | 144,857 | -0.05(-6.67%) |
Aug 15, 2017 | 0.7100 | 0.7700 | 0.7002 | 0.7500 | 634,553 | +0.09(+12.80%) |
Aug 14, 2017 | 0.6550 | 0.6750 | 0.6100 | 0.6649 | 100,541 | -0.02(-2.22%) |
Aug 11, 2017 | 0.6800 | 0.6800 | 0.6501 | 0.6800 | 20,400 | +0.01(+1.49%) |
Aug 10, 2017 | 0.6640 | 0.6700 | 0.6550 | 0.6700 | 49,950 | +0.01(+2.13%) |
Aug 09, 2017 | 0.6800 | 0.6800 | 0.6550 | 0.6560 | 14,526 | -0.01(-1.35%) |
Aug 08, 2017 | 0.6900 | 0.6998 | 0.6600 | 0.6650 | 11,914 | -0.02(-3.62%) |
Aug 07, 2017 | 0.6900 | 0.6998 | 0.6550 | 0.6900 | 29,513 | +0.02(+2.99%) |
Aug 04, 2017 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 23,260 | -0.03(-4.29%) |
Aug 03, 2017 | 0.7000 | 0.7000 | 0.6760 | 0.7000 | 16,039 | +0.02(+2.94%) |
Aug 02, 2017 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 71,904 | -0.01(-2.16%) |