Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.8545 | 0.8574 | 0.8250 | 0.8471 | 961,540 | +0.00(+0.39%) |
Mar 30, 2017 | 0.8101 | 0.8621 | 0.8100 | 0.8438 | 1,460,575 | +0.01(+1.37%) |
Mar 29, 2017 | 0.8210 | 0.8450 | 0.8150 | 0.8324 | 814,712 | -0.01(-0.60%) |
Mar 28, 2017 | 0.8650 | 0.8674 | 0.8174 | 0.8374 | 1,286,827 | -0.03(-3.11%) |
Mar 27, 2017 | 0.8700 | 0.8791 | 0.8483 | 0.8643 | 1,024,119 | +0.02(+2.89%) |
Mar 24, 2017 | 0.8300 | 0.8673 | 0.8000 | 0.8400 | 793,696 | +0.01(+1.44%) |
Mar 23, 2017 | 0.8605 | 0.8673 | 0.8000 | 0.8281 | 2,778,966 | -0.03(-3.53%) |
Mar 22, 2017 | 0.9200 | 0.9200 | 0.8440 | 0.8584 | 1,379,125 | -0.06(-6.24%) |
Mar 21, 2017 | 0.9000 | 0.9260 | 0.8915 | 0.9155 | 2,412,024 | +0.02(+2.01%) |
Mar 20, 2017 | 0.8600 | 0.9000 | 0.8429 | 0.8975 | 1,395,282 | +0.03(+3.45%) |
Mar 17, 2017 | 0.8950 | 0.8950 | 0.8100 | 0.8676 | 6,098,866 | -0.02(-2.52%) |
Mar 16, 2017 | 0.8900 | 0.9194 | 0.8525 | 0.8900 | 1,877,338 | +0.00(+0.36%) |
Mar 15, 2017 | 0.7555 | 0.8980 | 0.7516 | 0.8868 | 3,410,328 | +0.13(+17.38%) |
Mar 14, 2017 | 0.8278 | 0.8284 | 0.7330 | 0.7555 | 2,357,477 | -0.06(-7.61%) |
Mar 13, 2017 | 0.7939 | 0.8340 | 0.7905 | 0.8177 | 2,602,247 | +0.02(+2.82%) |
Mar 10, 2017 | 0.7499 | 0.7999 | 0.7118 | 0.7953 | 2,551,125 | +0.07(+8.95%) |
Mar 09, 2017 | 0.7285 | 0.7350 | 0.7105 | 0.7300 | 896,098 | +0.02(+2.46%) |
Mar 08, 2017 | 0.7475 | 0.7499 | 0.7090 | 0.7125 | 1,243,445 | -0.03(-4.20%) |
Mar 07, 2017 | 0.7106 | 0.7496 | 0.6900 | 0.7437 | 2,649,551 | +0.03(+4.69%) |
Mar 06, 2017 | 0.7480 | 0.7599 | 0.6999 | 0.7104 | 3,426,434 | -0.04(-5.03%) |
Mar 03, 2017 | 0.7850 | 0.7936 | 0.7430 | 0.7480 | 4,447,902 | -0.04(-4.71%) |
Mar 02, 2017 | 0.8787 | 0.8787 | 0.7522 | 0.7850 | 3,725,333 | -0.10(-11.25%) |
Mar 01, 2017 | 0.8210 | 0.8946 | 0.8210 | 0.8845 | 2,611,227 | +0.03(+3.56%) |
Feb 28, 2017 | 0.9000 | 0.9000 | 0.8410 | 0.8541 | 2,132,834 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9820 | 0.9820 | 0.8617 | 0.8617 | 4,437,010 | -0.14(-13.83%) |
Feb 24, 2017 | 1.000 | 1.000 | 0.9700 | 1.000 | 2,044,479 | +0.00(+0.32%) |
Feb 23, 2017 | 1.000 | 1.000 | 0.9801 | 0.9968 | 2,773,218 | +0.01(+0.69%) |
Feb 22, 2017 | 0.9800 | 0.9936 | 0.9367 | 0.9900 | 1,574,940 | +0.00(+0.18%) |
Feb 21, 2017 | 0.9680 | 0.9950 | 0.9233 | 0.9882 | 1,710,724 | +0.02(+2.40%) |
Feb 17, 2017 | 0.9650 | 0.9650 | 0.9650 | 0 | -0.04(-3.50%) | |
Feb 16, 2017 | 1.000 | 1.010 | 0.9850 | 1.000 | 2,471,417 | +0.00(+0.26%) |
Feb 15, 2017 | 0.9880 | 1.000 | 0.9800 | 0.9974 | 1,396,385 | -0.00(-0.26%) |
Feb 14, 2017 | 1.000 | 1.000 | 0.9659 | 1.000 | 1,686,349 | +0.01(+0.76%) |
Feb 13, 2017 | 0.9985 | 1.000 | 0.9700 | 0.9925 | 2,132,915 | +0.00(+0.25%) |
Feb 10, 2017 | 0.9300 | 1.000 | 0.9203 | 0.9900 | 1,836,895 | +0.04(+4.21%) |
Feb 09, 2017 | 0.9900 | 1.000 | 0.9490 | 0.9500 | 2,511,031 | -0.04(-3.77%) |
Feb 08, 2017 | 0.9900 | 1.010 | 0.9800 | 0.9872 | 3,191,916 | +0.01(+0.94%) |
Feb 07, 2017 | 0.9365 | 0.9923 | 0.9115 | 0.9780 | 4,604,288 | +0.04(+4.04%) |
Feb 06, 2017 | 0.8570 | 0.9400 | 0.8570 | 0.9400 | 3,884,488 | +0.08(+9.66%) |
Feb 03, 2017 | 0.8510 | 0.8698 | 0.8500 | 0.8572 | 994,521 | +0.00(+0.47%) |
Feb 02, 2017 | 0.8500 | 0.8662 | 0.8500 | 0.8532 | 886,190 | +0.01(+1.01%) |
Feb 01, 2017 | 0.8411 | 0.8700 | 0.8388 | 0.8447 | 972,979 | -0.02(-2.35%) |
Jan 31, 2017 | 0.8600 | 0.8750 | 0.8550 | 0.8650 | 1,562,943 | +0.02(+2.82%) |
Jan 30, 2017 | 0.8250 | 0.8744 | 0.8250 | 0.8413 | 1,172,423 | -0.00(-0.14%) |
Jan 27, 2017 | 0.8116 | 0.8500 | 0.8032 | 0.8425 | 672,434 | +0.02(+2.88%) |
Jan 26, 2017 | 0.8000 | 0.8279 | 0.7950 | 0.8189 | 1,006,677 | +0.00(+0.42%) |
Jan 25, 2017 | 0.8320 | 0.8320 | 0.8000 | 0.8155 | 1,812,065 | -0.02(-1.92%) |
Jan 24, 2017 | 0.8590 | 0.8800 | 0.8222 | 0.8315 | 1,315,332 | -0.03(-3.84%) |
Jan 23, 2017 | 0.8400 | 0.8754 | 0.8351 | 0.8647 | 1,891,151 | +0.03(+3.56%) |
Jan 20, 2017 | 0.8300 | 0.8593 | 0.8190 | 0.8350 | 974,555 | -0.00(-0.58%) |
Jan 19, 2017 | 0.8004 | 0.8400 | 0.8000 | 0.8399 | 1,181,999 | +0.00(+0.06%) |
Jan 18, 2017 | 0.8549 | 0.8566 | 0.8200 | 0.8394 | 1,305,460 | -0.00(-0.31%) |
Jan 17, 2017 | 0.8970 | 0.8970 | 0.8233 | 0.8420 | 2,634,346 | -0.04(-4.32%) |
Jan 13, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+2.78%) | |
Jan 12, 2017 | 0.8900 | 0.9195 | 0.8483 | 0.8562 | 2,486,191 | -0.02(-2.70%) |
Jan 11, 2017 | 0.8250 | 0.8800 | 0.8210 | 0.8800 | 3,831,145 | +0.07(+8.59%) |
Jan 10, 2017 | 0.7521 | 0.8200 | 0.7500 | 0.8104 | 3,056,202 | +0.05(+6.48%) |
Jan 09, 2017 | 0.7630 | 0.7800 | 0.7441 | 0.7611 | 2,444,492 | -0.01(-0.85%) |
Jan 06, 2017 | 0.7500 | 0.7732 | 0.7326 | 0.7676 | 2,394,225 | -0.01(-0.65%) |
Jan 05, 2017 | 0.7679 | 0.7789 | 0.7502 | 0.7726 | 2,573,137 | +0.03(+4.21%) |
Jan 04, 2017 | 0.7600 | 0.7829 | 0.6953 | 0.7414 | 1,699,129 | -0.00(-0.30%) |