Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.6800 | 0.7280 | 0.6655 | 0.6934 | 896,493 | +0.04(+6.11%) |
Nov 29, 2017 | 0.6430 | 0.6700 | 0.6400 | 0.6535 | 476,766 | +0.00(+0.54%) |
Nov 28, 2017 | 0.6400 | 0.6506 | 0.6150 | 0.6500 | 888,001 | +0.02(+3.97%) |
Nov 27, 2017 | 0.6221 | 0.6599 | 0.6221 | 0.6252 | 758,912 | -0.02(-3.82%) |
Nov 24, 2017 | 0.6433 | 0.6599 | 0.6400 | 0.6500 | 298,350 | -0.00(-0.21%) |
Nov 22, 2017 | 0.6000 | 0.6791 | 0.5500 | 0.6514 | 835,887 | +0.02(+3.66%) |
Nov 21, 2017 | 0.6600 | 0.6690 | 0.6150 | 0.6284 | 674,531 | -0.03(-4.64%) |
Nov 20, 2017 | 0.6909 | 0.6950 | 0.6100 | 0.6590 | 860,737 | -0.02(-2.54%) |
Nov 17, 2017 | 0.6780 | 0.6800 | 0.6400 | 0.6762 | 1,014,504 | -0.00(-0.57%) |
Nov 16, 2017 | 0.6900 | 0.7000 | 0.6801 | 0.6801 | 403,050 | -0.02(-2.48%) |
Nov 15, 2017 | 0.6900 | 0.7097 | 0.6800 | 0.6974 | 541,547 | +0.00(+0.19%) |
Nov 14, 2017 | 0.7060 | 0.7150 | 0.6901 | 0.6961 | 645,981 | -0.02(-2.64%) |
Nov 13, 2017 | 0.7035 | 0.7200 | 0.6901 | 0.7150 | 528,947 | -0.01(-1.49%) |
Nov 10, 2017 | 0.7110 | 0.7600 | 0.7021 | 0.7258 | 527,366 | +0.01(+0.81%) |
Nov 09, 2017 | 0.6927 | 0.7395 | 0.6856 | 0.7200 | 570,219 | +0.02(+3.58%) |
Nov 08, 2017 | 0.7186 | 0.7233 | 0.6854 | 0.6951 | 930,868 | -0.03(-3.55%) |
Nov 07, 2017 | 0.7400 | 0.7500 | 0.7100 | 0.7207 | 555,598 | -0.02(-2.61%) |
Nov 06, 2017 | 0.7900 | 0.7913 | 0.7100 | 0.7400 | 768,105 | -0.05(-5.73%) |
Nov 03, 2017 | 0.7000 | 0.8291 | 0.6900 | 0.7850 | 1,593,741 | +0.10(+13.77%) |
Nov 02, 2017 | 0.7100 | 0.7170 | 0.6799 | 0.6900 | 2,429,199 | -0.09(-11.76%) |
Nov 01, 2017 | 0.8353 | 0.8353 | 0.7756 | 0.7820 | 889,743 | -0.04(-5.21%) |
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%) |