Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.6360 | 0.6511 | 0.6285 | 0.6511 | 1,816,186 | +0.01(+1.51%) |
May 30, 2017 | 0.6560 | 0.6700 | 0.6278 | 0.6414 | 1,552,883 | -0.02(-3.42%) |
May 26, 2017 | 0.6900 | 0.6900 | 0.6560 | 0.6641 | 1,384,891 | -0.01(-1.25%) |
May 25, 2017 | 0.6617 | 0.6879 | 0.6533 | 0.6725 | 1,242,382 | +0.01(+0.82%) |
May 24, 2017 | 0.6559 | 0.6726 | 0.6312 | 0.6670 | 3,898,201 | +0.01(+0.91%) |
May 23, 2017 | 0.6900 | 0.7000 | 0.6580 | 0.6610 | 4,117,658 | -0.04(-5.84%) |
May 22, 2017 | 0.7170 | 0.7185 | 0.6900 | 0.7020 | 1,131,730 | -0.02(-2.50%) |
May 19, 2017 | 0.7174 | 0.7200 | 0.6856 | 0.7200 | 2,908,131 | +0.02(+2.13%) |
May 18, 2017 | 0.7273 | 0.7273 | 0.6824 | 0.7050 | 1,479,190 | -0.02(-2.08%) |
May 17, 2017 | 0.7000 | 0.7290 | 0.7000 | 0.7200 | 3,641,039 | +0.04(+5.20%) |
May 16, 2017 | 0.6900 | 0.6973 | 0.6800 | 0.6844 | 1,494,991 | +0.00(+0.65%) |
May 15, 2017 | 0.7090 | 0.7090 | 0.6725 | 0.6800 | 1,210,437 | -0.01(-0.80%) |
May 12, 2017 | 0.7250 | 0.7300 | 0.6800 | 0.6855 | 1,621,664 | -0.01(-2.04%) |
May 11, 2017 | 0.6800 | 0.7200 | 0.6651 | 0.6998 | 2,554,236 | +0.03(+4.45%) |
May 10, 2017 | 0.6702 | 0.6950 | 0.6700 | 0.6700 | 1,633,232 | -0.00(-0.01%) |
May 09, 2017 | 0.6817 | 0.6849 | 0.6647 | 0.6701 | 1,939,581 | -0.02(-2.74%) |
May 08, 2017 | 0.6800 | 0.6950 | 0.6650 | 0.6890 | 1,951,106 | +0.01(+1.56%) |
May 05, 2017 | 0.6800 | 0.6900 | 0.6660 | 0.6784 | 2,392,095 | -0.01(-1.24%) |
May 04, 2017 | 0.7046 | 0.7046 | 0.6676 | 0.6869 | 2,645,770 | -0.02(-2.50%) |
May 03, 2017 | 0.7000 | 0.7249 | 0.6903 | 0.7045 | 1,832,063 | +0.00(+0.44%) |
May 02, 2017 | 0.7050 | 0.7238 | 0.7000 | 0.7014 | 2,056,600 | -0.03(-3.92%) |
May 01, 2017 | 0.7460 | 0.7470 | 0.7000 | 0.7300 | 1,854,089 | +0.01(+1.59%) |
Apr 28, 2017 | 0.7082 | 0.7475 | 0.7050 | 0.7186 | 2,254,125 | +0.02(+3.53%) |
Apr 27, 2017 | 0.7080 | 0.7225 | 0.6900 | 0.6941 | 2,391,000 | -0.02(-2.58%) |
Apr 26, 2017 | 0.7100 | 0.7400 | 0.7000 | 0.7125 | 3,491,278 | -0.00(-0.35%) |
Apr 25, 2017 | 0.7411 | 0.7411 | 0.7100 | 0.7150 | 3,053,645 | -0.03(-4.00%) |
Apr 24, 2017 | 0.7400 | 0.7515 | 0.7321 | 0.7448 | 1,649,271 | -0.00(-0.29%) |
Apr 21, 2017 | 0.7675 | 0.7700 | 0.7450 | 0.7470 | 1,351,843 | -0.01(-1.58%) |
Apr 20, 2017 | 0.7615 | 0.7748 | 0.7450 | 0.7590 | 1,261,309 | -0.03(-3.92%) |
Apr 19, 2017 | 0.7988 | 0.8137 | 0.7400 | 0.7900 | 3,003,237 | -0.01(-1.37%) |
Apr 18, 2017 | 0.8150 | 0.8330 | 0.7974 | 0.8010 | 1,890,407 | -0.03(-3.73%) |
Apr 17, 2017 | 0.8284 | 0.8400 | 0.8100 | 0.8320 | 2,589,928 | +0.01(+0.91%) |
Apr 13, 2017 | 0.8800 | 0.8800 | 0.8204 | 0.8245 | 2,353,451 | -0.06(-6.31%) |
Apr 12, 2017 | 0.8640 | 0.8800 | 0.8520 | 0.8800 | 1,172,007 | +0.01(+1.48%) |
Apr 11, 2017 | 0.8679 | 0.8709 | 0.8400 | 0.8672 | 1,445,303 | +0.01(+1.55%) |
Apr 10, 2017 | 0.8420 | 0.8666 | 0.8310 | 0.8540 | 996,448 | +0.01(+1.55%) |
Apr 07, 2017 | 0.8655 | 0.8782 | 0.8284 | 0.8410 | 1,368,338 | -0.01(-1.35%) |
Apr 06, 2017 | 0.8590 | 0.8590 | 0.8327 | 0.8525 | 674,568 | -0.01(-0.87%) |
Apr 05, 2017 | 0.8600 | 0.8730 | 0.8226 | 0.8600 | 1,128,060 | -0.02(-2.08%) |
Apr 04, 2017 | 0.8600 | 0.8789 | 0.8431 | 0.8783 | 1,205,550 | +0.02(+2.80%) |
Apr 03, 2017 | 0.8485 | 0.8585 | 0.8289 | 0.8544 | 587,584 | +0.01(+0.86%) |
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%) |