Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.6900 | 0.6978 | 0.6800 | 0.6900 | 27,809 | +0.01(+1.47%) |
Sep 28, 2017 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 63,254 | -0.01(-1.69%) |
Sep 27, 2017 | 0.6600 | 0.6920 | 0.6600 | 0.6917 | 43,679 | +0.03(+5.12%) |
Sep 26, 2017 | 0.6810 | 0.6858 | 0.6502 | 0.6580 | 77,213 | -0.02(-3.24%) |
Sep 25, 2017 | 0.6818 | 0.7200 | 0.6754 | 0.6800 | 73,835 | -0.03(-4.67%) |
Sep 22, 2017 | 0.8100 | 0.8100 | 0.6765 | 0.7133 | 175,483 | +0.02(+3.38%) |
Sep 21, 2017 | 0.7001 | 0.7109 | 0.6867 | 0.6900 | 111,192 | -0.00(-0.27%) |
Sep 20, 2017 | 0.7600 | 0.7600 | 0.6867 | 0.6919 | 208,330 | -0.03(-3.90%) |
Sep 19, 2017 | 0.7100 | 0.7288 | 0.7050 | 0.7200 | 56,736 | -0.04(-5.26%) |
Sep 18, 2017 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 100,238 | +0.02(+2.70%) |
Sep 15, 2017 | 0.7700 | 0.7700 | 0.7014 | 0.7400 | 177,380 | +0.00(+0.19%) |
Sep 14, 2017 | 0.7780 | 0.7799 | 0.7350 | 0.7386 | 175,549 | -0.04(-5.31%) |
Sep 13, 2017 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 170,173 | +0.02(+2.67%) |
Sep 12, 2017 | 0.7900 | 0.8000 | 0.7500 | 0.7597 | 54,899 | -0.00(-0.04%) |
Sep 11, 2017 | 0.7700 | 0.7899 | 0.7552 | 0.7600 | 62,424 | -0.01(-0.67%) |
Sep 08, 2017 | 0.7900 | 0.7999 | 0.7534 | 0.7651 | 72,326 | -0.02(-2.11%) |
Sep 07, 2017 | 0.7499 | 0.7862 | 0.7270 | 0.7816 | 106,746 | +0.03(+3.80%) |
Sep 06, 2017 | 0.7200 | 0.7589 | 0.7200 | 0.7530 | 64,032 | +0.01(+1.76%) |
Sep 05, 2017 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 199,849 | -0.03(-3.27%) |
Sep 01, 2017 | 0.7400 | 0.8000 | 0.7100 | 0.7650 | 321,590 | +0.07(+9.29%) |
Aug 31, 2017 | 0.7700 | 0.8200 | 0.7000 | 0.7000 | 429,903 | -0.07(-9.09%) |
Aug 30, 2017 | 0.7999 | 0.7999 | 0.7340 | 0.7700 | 414,778 | +0.00(+0.42%) |
Aug 29, 2017 | 0.8000 | 0.8120 | 0.7600 | 0.7668 | 311,786 | +0.01(+0.89%) |
Aug 28, 2017 | 0.8190 | 0.8190 | 0.7600 | 0.7600 | 252,807 | -0.03(-3.25%) |
Aug 25, 2017 | 0.7770 | 0.7998 | 0.7560 | 0.7855 | 177,468 | +0.01(+1.35%) |
Aug 24, 2017 | 0.8190 | 0.8190 | 0.7600 | 0.7750 | 141,817 | -0.01(-0.64%) |
Aug 23, 2017 | 0.8190 | 0.8190 | 0.7697 | 0.7800 | 122,869 | -0.02(-2.45%) |
Aug 22, 2017 | 0.8050 | 0.8263 | 0.7900 | 0.7996 | 151,348 | +0.01(+1.22%) |
Aug 21, 2017 | 0.7760 | 0.8200 | 0.7500 | 0.7900 | 311,022 | +0.04(+5.90%) |
Aug 18, 2017 | 0.7060 | 0.7830 | 0.6800 | 0.7460 | 169,926 | +0.04(+5.67%) |
Aug 17, 2017 | 0.6941 | 0.7085 | 0.6923 | 0.7060 | 25,927 | -0.00(-0.16%) |
Aug 16, 2017 | 0.6600 | 0.7152 | 0.6561 | 0.7071 | 69,712 | +0.04(+6.17%) |
Aug 15, 2017 | 0.6800 | 0.6900 | 0.6500 | 0.6660 | 64,527 | -0.07(-9.51%) |
Aug 14, 2017 | 0.6500 | 0.7360 | 0.6500 | 0.7360 | 60,930 | +0.08(+12.83%) |
Aug 11, 2017 | 0.6754 | 0.6754 | 0.6420 | 0.6523 | 128,842 | -0.03(-4.06%) |
Aug 10, 2017 | 0.6800 | 0.6804 | 0.6600 | 0.6799 | 50,066 | +0.01(+0.88%) |
Aug 09, 2017 | 0.6948 | 0.6948 | 0.6740 | 0.6740 | 20,485 | -0.01(-0.88%) |
Aug 08, 2017 | 0.7297 | 0.7297 | 0.6720 | 0.6800 | 53,203 | -0.01(-2.16%) |
Aug 07, 2017 | 0.6800 | 0.7499 | 0.6800 | 0.6950 | 70,968 | -0.14(-16.27%) |
Aug 04, 2017 | 0.6900 | 0.8300 | 0.6600 | 0.8300 | 140,759 | +0.11(+15.28%) |
Aug 03, 2017 | 0.7143 | 0.7298 | 0.7100 | 0.7200 | 17,821 | -0.01(-0.70%) |
Aug 02, 2017 | 0.7409 | 0.7495 | 0.7100 | 0.7251 | 40,373 | +0.01(+0.71%) |
Aug 01, 2017 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 42,955 | -0.00(-0.17%) |
Jul 31, 2017 | 0.7500 | 0.7501 | 0.7200 | 0.7212 | 39,052 | -0.06(-7.54%) |
Jul 28, 2017 | 0.8249 | 0.8249 | 0.7599 | 0.7800 | 29,592 | +0.00(+0.00%) |
Jul 27, 2017 | 0.7834 | 0.8024 | 0.7700 | 0.7800 | 58,046 | -0.04(-4.88%) |
Jul 26, 2017 | 0.8099 | 0.8200 | 0.7751 | 0.8200 | 72,119 | +0.04(+5.81%) |
Jul 25, 2017 | 0.7829 | 0.8100 | 0.7750 | 0.7750 | 33,093 | +0.00(+0.00%) |
Jul 24, 2017 | 0.7706 | 0.7999 | 0.7706 | 0.7750 | 160,674 | -0.03(-3.49%) |
Jul 21, 2017 | 0.8100 | 0.8500 | 0.7700 | 0.8030 | 152,979 | -0.01(-1.75%) |
Jul 20, 2017 | 0.8000 | 0.8789 | 0.7904 | 0.8173 | 384,884 | +0.04(+5.53%) |
Jul 19, 2017 | 0.7900 | 0.8000 | 0.7700 | 0.7745 | 49,734 | -0.01(-1.29%) |
Jul 18, 2017 | 0.7709 | 0.8025 | 0.7709 | 0.7846 | 76,330 | -0.01(-0.68%) |
Jul 17, 2017 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 44,644 | +0.04(+5.31%) |
Jul 14, 2017 | 0.7500 | 0.7600 | 0.7300 | 0.7502 | 89,000 | +0.02(+2.39%) |
Jul 13, 2017 | 0.7000 | 0.7800 | 0.6800 | 0.7327 | 169,204 | +0.04(+6.17%) |
Jul 12, 2017 | 0.6807 | 0.6998 | 0.6706 | 0.6901 | 25,069 | +0.04(+6.20%) |
Jul 11, 2017 | 0.6500 | 0.6811 | 0.6321 | 0.6498 | 67,023 | -0.00(-0.03%) |
Jul 10, 2017 | 0.6400 | 0.6671 | 0.6334 | 0.6500 | 98,415 | -0.01(-1.52%) |
Jul 07, 2017 | 0.6600 | 0.6949 | 0.6500 | 0.6600 | 79,620 | -0.01(-1.49%) |
Jul 06, 2017 | 0.6800 | 0.6992 | 0.6676 | 0.6700 | 130,856 | +0.00(+0.00%) |
Jul 05, 2017 | 0.6800 | 0.6899 | 0.6661 | 0.6700 | 62,141 | +0.00(+0.74%) |