Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 0.7700 | 0.7700 | 0.7150 | 0.7500 | 1,180,315 | -0.01(-1.32%) |
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%) |