Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6250 | 0.6307 | 429,288 | -0.01(-1.35%) |
Mar 30, 2017 | 0.6700 | 0.6700 | 0.6301 | 0.6393 | 1,828,079 | -0.03(-4.74%) |
Mar 29, 2017 | 0.6700 | 0.6848 | 0.6376 | 0.6711 | 372,045 | -0.00(-0.28%) |
Mar 28, 2017 | 0.7050 | 0.7050 | 0.5900 | 0.6730 | 1,428,116 | -0.02(-2.58%) |
Mar 27, 2017 | 0.7100 | 0.7100 | 0.6813 | 0.6908 | 302,904 | -0.01(-1.31%) |
Mar 24, 2017 | 0.7210 | 0.7243 | 0.6900 | 0.7000 | 351,770 | -0.02(-2.43%) |
Mar 23, 2017 | 0.7200 | 0.7213 | 0.7012 | 0.7174 | 192,335 | +0.02(+2.27%) |
Mar 22, 2017 | 0.7100 | 0.7210 | 0.6900 | 0.7015 | 431,519 | +0.00(+0.20%) |
Mar 21, 2017 | 0.7400 | 0.7500 | 0.6900 | 0.7001 | 987,569 | -0.05(-6.43%) |
Mar 20, 2017 | 0.7663 | 0.7700 | 0.7371 | 0.7482 | 356,000 | -0.02(-2.91%) |
Mar 17, 2017 | 0.7400 | 0.7800 | 0.7400 | 0.7706 | 2,378,085 | -0.01(-1.21%) |
Mar 16, 2017 | 0.7842 | 0.7899 | 0.7477 | 0.7800 | 322,190 | +0.03(+4.43%) |
Mar 15, 2017 | 0.7752 | 0.8015 | 0.7350 | 0.7469 | 783,568 | -0.01(-0.70%) |
Mar 14, 2017 | 0.7700 | 0.7752 | 0.7451 | 0.7522 | 388,048 | -0.02(-2.30%) |
Mar 13, 2017 | 0.7600 | 0.7752 | 0.7501 | 0.7699 | 224,620 | -0.00(-0.04%) |
Mar 10, 2017 | 0.7650 | 0.8010 | 0.7501 | 0.7702 | 365,921 | +0.01(+1.95%) |
Mar 09, 2017 | 0.7700 | 0.7700 | 0.7400 | 0.7555 | 286,695 | -0.01(-0.83%) |
Mar 08, 2017 | 0.7700 | 0.7700 | 0.7304 | 0.7618 | 275,462 | +0.01(+1.57%) |
Mar 07, 2017 | 0.7900 | 0.7900 | 0.7245 | 0.7500 | 662,864 | -0.01(-1.57%) |
Mar 06, 2017 | 0.7779 | 0.8078 | 0.7510 | 0.7620 | 690,134 | -0.00(-0.38%) |
Mar 03, 2017 | 0.8025 | 0.8035 | 0.7502 | 0.7649 | 954,855 | -0.02(-2.61%) |
Mar 02, 2017 | 0.8000 | 0.8033 | 0.7724 | 0.7854 | 636,767 | -0.01(-1.84%) |
Mar 01, 2017 | 0.8000 | 0.8014 | 0.7683 | 0.8001 | 349,481 | +0.01(+1.28%) |
Feb 28, 2017 | 0.7950 | 0.8010 | 0.7610 | 0.7900 | 428,970 | -0.01(-1.42%) |
Feb 27, 2017 | 0.7650 | 0.8060 | 0.7542 | 0.8014 | 880,525 | +0.05(+6.77%) |
Feb 24, 2017 | 0.7652 | 0.7652 | 0.7320 | 0.7506 | 370,069 | +0.01(+1.17%) |
Feb 23, 2017 | 0.7800 | 0.7800 | 0.7374 | 0.7419 | 469,519 | -0.03(-3.97%) |
Feb 22, 2017 | 0.8000 | 0.8055 | 0.7501 | 0.7726 | 865,352 | -0.02(-2.62%) |
Feb 21, 2017 | 0.8200 | 0.8295 | 0.7900 | 0.7934 | 486,207 | -0.01(-1.59%) |
Feb 17, 2017 | 0.8062 | 0.8062 | 0.8062 | 0 | +0.00(+0.16%) | |
Feb 16, 2017 | 0.8269 | 0.8269 | 0.8022 | 0.8049 | 259,940 | -0.02(-2.37%) |
Feb 15, 2017 | 0.8230 | 0.8276 | 0.8000 | 0.8244 | 460,732 | +0.00(+0.26%) |
Feb 14, 2017 | 0.8500 | 0.8549 | 0.8200 | 0.8223 | 678,701 | -0.03(-3.26%) |
Feb 13, 2017 | 0.8520 | 0.8720 | 0.8430 | 0.8500 | 865,242 | +0.00(+0.09%) |
Feb 10, 2017 | 0.8500 | 0.8780 | 0.8420 | 0.8492 | 383,949 | -0.00(-0.49%) |
Feb 09, 2017 | 0.8491 | 0.8596 | 0.8200 | 0.8534 | 340,241 | +0.02(+2.82%) |
Feb 08, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 489,139 | -0.02(-2.84%) |
Feb 07, 2017 | 0.8500 | 0.8650 | 0.8480 | 0.8543 | 266,572 | +0.00(+0.38%) |
Feb 06, 2017 | 0.8570 | 0.8800 | 0.8400 | 0.8511 | 543,452 | +0.00(+0.13%) |
Feb 03, 2017 | 0.8400 | 0.8500 | 0.8122 | 0.8500 | 434,800 | +0.01(+1.55%) |
Feb 02, 2017 | 0.8500 | 0.8500 | 0.8200 | 0.8370 | 304,720 | +0.02(+2.62%) |
Feb 01, 2017 | 0.8570 | 0.8600 | 0.8150 | 0.8156 | 612,791 | -0.03(-3.82%) |
Jan 31, 2017 | 0.8150 | 0.8480 | 0.8150 | 0.8480 | 519,704 | +0.02(+2.55%) |
Jan 30, 2017 | 0.8451 | 0.8451 | 0.8150 | 0.8269 | 368,968 | -0.00(-0.58%) |
Jan 27, 2017 | 0.8500 | 0.8590 | 0.8260 | 0.8317 | 297,535 | +0.00(+0.17%) |
Jan 26, 2017 | 0.8500 | 0.8520 | 0.8300 | 0.8303 | 239,130 | -0.01(-1.21%) |
Jan 25, 2017 | 0.8400 | 0.8549 | 0.8253 | 0.8405 | 411,943 | -0.01(-1.45%) |
Jan 24, 2017 | 0.8730 | 0.8730 | 0.8400 | 0.8529 | 233,305 | -0.00(-0.44%) |
Jan 23, 2017 | 0.8800 | 0.8800 | 0.8400 | 0.8567 | 562,658 | -0.00(-0.38%) |
Jan 20, 2017 | 0.8200 | 0.8600 | 0.8100 | 0.8600 | 555,352 | +0.04(+4.55%) |
Jan 19, 2017 | 0.8500 | 0.8700 | 0.8115 | 0.8226 | 579,799 | +0.00(+0.32%) |
Jan 18, 2017 | 0.8300 | 0.8488 | 0.8100 | 0.8200 | 636,638 | -0.01(-1.07%) |
Jan 17, 2017 | 0.8720 | 0.8800 | 0.8221 | 0.8289 | 590,552 | -0.04(-4.54%) |
Jan 13, 2017 | 0.8683 | 0.8683 | 0.8683 | 0 | +0.03(+3.23%) | |
Jan 12, 2017 | 0.8400 | 0.8700 | 0.8400 | 0.8411 | 459,656 | -0.03(-3.32%) |
Jan 11, 2017 | 0.8900 | 0.8900 | 0.8200 | 0.8700 | 940,591 | -0.00(-0.43%) |
Jan 10, 2017 | 0.9400 | 0.9400 | 0.8500 | 0.8738 | 841,958 | -0.01(-1.29%) |
Jan 09, 2017 | 0.8950 | 0.9350 | 0.8531 | 0.8852 | 1,141,355 | -0.01(-0.88%) |
Jan 06, 2017 | 0.9190 | 0.9200 | 0.8850 | 0.8931 | 594,327 | -0.00(-0.19%) |
Jan 05, 2017 | 0.9900 | 1.030 | 0.8845 | 0.8948 | 4,851,174 | +0.01(+1.47%) |
Jan 04, 2017 | 0.8800 | 0.8850 | 0.8260 | 0.8818 | 1,241,598 | +0.01(+1.59%) |