Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.7400 | 0.7668 | 0.7300 | 0.7600 | 1,348,983 | +0.04(+5.00%) |
Aug 30, 2017 | 0.7100 | 0.8100 | 0.7001 | 0.7238 | 4,921,330 | +0.01(+1.94%) |
Aug 29, 2017 | 0.6322 | 0.7100 | 0.6322 | 0.7100 | 1,870,091 | +0.07(+11.81%) |
Aug 28, 2017 | 0.6400 | 0.6702 | 0.6280 | 0.6350 | 1,413,454 | +0.00(+0.28%) |
Aug 25, 2017 | 0.6212 | 0.6390 | 0.6200 | 0.6332 | 616,815 | +0.02(+2.79%) |
Aug 24, 2017 | 0.6100 | 0.6350 | 0.6000 | 0.6160 | 680,211 | +0.02(+3.22%) |
Aug 23, 2017 | 0.6100 | 0.6183 | 0.5901 | 0.5968 | 1,023,759 | -0.02(-3.32%) |
Aug 22, 2017 | 0.6300 | 0.6300 | 0.6012 | 0.6173 | 554,757 | -0.01(-1.75%) |
Aug 21, 2017 | 0.6498 | 0.6700 | 0.6227 | 0.6283 | 1,253,989 | -0.01(-2.16%) |
Aug 18, 2017 | 0.5907 | 0.6500 | 0.5750 | 0.6422 | 2,052,242 | +0.05(+8.88%) |
Aug 17, 2017 | 0.5894 | 0.5999 | 0.5750 | 0.5898 | 662,549 | -0.00(-0.03%) |
Aug 16, 2017 | 0.5701 | 0.6000 | 0.5701 | 0.5900 | 786,111 | +0.01(+1.15%) |
Aug 15, 2017 | 0.5729 | 0.6000 | 0.5616 | 0.5833 | 656,189 | +0.02(+2.87%) |
Aug 14, 2017 | 0.5283 | 0.5700 | 0.5283 | 0.5670 | 672,289 | +0.03(+5.98%) |
Aug 11, 2017 | 0.5400 | 0.5400 | 0.5201 | 0.5350 | 468,186 | -0.01(-0.93%) |
Aug 10, 2017 | 0.5500 | 0.5699 | 0.5400 | 0.5400 | 478,942 | -0.01(-1.32%) |
Aug 09, 2017 | 0.6100 | 0.6133 | 0.5201 | 0.5472 | 1,794,029 | -0.06(-10.30%) |
Aug 08, 2017 | 0.5900 | 0.6199 | 0.5880 | 0.6100 | 1,182,737 | +0.02(+3.34%) |
Aug 07, 2017 | 0.6078 | 0.6200 | 0.5800 | 0.5903 | 1,487,786 | -0.01(-1.29%) |
Aug 04, 2017 | 0.5200 | 0.6199 | 0.5181 | 0.5980 | 3,178,518 | +0.08(+15.00%) |
Aug 03, 2017 | 0.5000 | 0.5275 | 0.4885 | 0.5200 | 1,456,525 | +0.03(+6.60%) |
Aug 02, 2017 | 0.5000 | 0.5100 | 0.4800 | 0.4878 | 533,978 | -0.00(-0.91%) |
Aug 01, 2017 | 0.4956 | 0.5010 | 0.4800 | 0.4923 | 852,972 | -0.00(-0.34%) |
Jul 31, 2017 | 0.5200 | 0.5200 | 0.4910 | 0.4940 | 655,899 | -0.01(-2.41%) |
Jul 28, 2017 | 0.5000 | 0.5150 | 0.4800 | 0.5062 | 882,154 | +0.01(+1.04%) |
Jul 27, 2017 | 0.4800 | 0.5010 | 0.4601 | 0.5010 | 1,023,904 | +0.02(+3.34%) |
Jul 26, 2017 | 0.5000 | 0.5095 | 0.4700 | 0.4848 | 1,496,441 | -0.02(-3.29%) |
Jul 25, 2017 | 0.5100 | 0.5200 | 0.5013 | 0.5013 | 855,609 | -0.00(-0.75%) |
Jul 24, 2017 | 0.5200 | 0.5274 | 0.5000 | 0.5051 | 1,108,012 | -0.01(-2.87%) |
Jul 21, 2017 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 433,977 | -0.01(-1.05%) |
Jul 20, 2017 | 0.5322 | 0.5360 | 0.5250 | 0.5255 | 847,119 | -0.00(-0.59%) |
Jul 19, 2017 | 0.5200 | 0.5500 | 0.5121 | 0.5286 | 1,169,108 | +0.00(+0.76%) |
Jul 18, 2017 | 0.5200 | 0.5300 | 0.5107 | 0.5246 | 549,944 | +0.01(+1.41%) |
Jul 17, 2017 | 0.5300 | 0.5400 | 0.5113 | 0.5173 | 707,544 | -0.00(-0.52%) |
Jul 14, 2017 | 0.5150 | 0.5290 | 0.5051 | 0.5200 | 526,139 | +0.00(+0.46%) |
Jul 13, 2017 | 0.5300 | 0.5320 | 0.5051 | 0.5176 | 742,964 | -0.01(-1.88%) |
Jul 12, 2017 | 0.5280 | 0.5349 | 0.5183 | 0.5275 | 972,601 | +0.01(+1.78%) |
Jul 11, 2017 | 0.5123 | 0.5371 | 0.5002 | 0.5183 | 1,016,013 | +0.01(+1.75%) |
Jul 10, 2017 | 0.5300 | 0.5400 | 0.5011 | 0.5094 | 1,189,423 | -0.02(-3.65%) |
Jul 07, 2017 | 0.5400 | 0.5535 | 0.5150 | 0.5287 | 1,305,430 | -0.02(-3.87%) |
Jul 06, 2017 | 0.5617 | 0.5750 | 0.5375 | 0.5500 | 1,042,274 | -0.01(-2.48%) |
Jul 05, 2017 | 0.5500 | 0.5925 | 0.5410 | 0.5640 | 712,219 | +0.01(+2.56%) |
Jul 03, 2017 | 0.5700 | 0.5812 | 0.5410 | 0.5499 | 687,158 | -0.02(-2.76%) |
Jun 30, 2017 | 0.5800 | 0.6000 | 0.5300 | 0.5655 | 1,657,013 | -0.01(-2.50%) |
Jun 29, 2017 | 0.6300 | 0.6435 | 0.5800 | 0.5800 | 1,200,603 | -0.03(-4.92%) |
Jun 28, 2017 | 0.6287 | 0.6590 | 0.6100 | 0.6100 | 1,111,651 | -0.01(-1.61%) |
Jun 27, 2017 | 0.6400 | 0.6700 | 0.6120 | 0.6200 | 942,240 | -0.01(-1.56%) |
Jun 26, 2017 | 0.6400 | 0.6500 | 0.6190 | 0.6298 | 1,443,934 | -0.01(-1.47%) |
Jun 23, 2017 | 0.7200 | 0.7200 | 0.6392 | 0.6392 | 8,886,034 | -0.07(-10.17%) |
Jun 22, 2017 | 0.7100 | 0.7155 | 0.6811 | 0.7116 | 1,361,203 | -0.02(-2.37%) |
Jun 21, 2017 | 0.7400 | 0.7542 | 0.7186 | 0.7289 | 1,858,430 | +0.01(+1.24%) |
Jun 20, 2017 | 0.6934 | 0.7381 | 0.6715 | 0.7200 | 2,156,859 | +0.03(+3.84%) |
Jun 19, 2017 | 0.6730 | 0.6994 | 0.6350 | 0.6934 | 1,090,809 | +0.03(+4.90%) |
Jun 16, 2017 | 0.7182 | 0.7182 | 0.6400 | 0.6610 | 1,713,533 | -0.03(-4.97%) |
Jun 15, 2017 | 0.6150 | 0.6985 | 0.6100 | 0.6956 | 2,356,946 | +0.07(+11.21%) |
Jun 14, 2017 | 0.6200 | 0.6280 | 0.6104 | 0.6255 | 543,110 | +0.01(+0.90%) |
Jun 13, 2017 | 0.6100 | 0.6200 | 0.6013 | 0.6199 | 660,426 | +0.02(+2.56%) |
Jun 12, 2017 | 0.6300 | 0.6301 | 0.6000 | 0.6044 | 1,297,074 | -0.02(-3.27%) |
Jun 09, 2017 | 0.6238 | 0.6372 | 0.6130 | 0.6248 | 1,215,816 | +0.01(+1.73%) |
Jun 08, 2017 | 0.6200 | 0.6276 | 0.6100 | 0.6142 | 816,204 | -0.00(-0.24%) |
Jun 07, 2017 | 0.6446 | 0.6724 | 0.6108 | 0.6157 | 719,987 | -0.01(-2.21%) |
Jun 06, 2017 | 0.6700 | 0.6700 | 0.6027 | 0.6296 | 1,239,322 | -0.04(-6.25%) |
Jun 05, 2017 | 0.7050 | 0.7134 | 0.6701 | 0.6716 | 2,744,307 | -0.00(-0.52%) |
Jun 02, 2017 | 0.6400 | 0.7200 | 0.6400 | 0.6751 | 4,331,447 | +0.04(+6.60%) |