Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.020 | 1.020 | 0.9800 | 0.9900 | 425,648 | -0.02(-1.98%) |
Oct 30, 2017 | 1.040 | 1.040 | 0.9631 | 1.010 | 379,806 | -0.02(-1.94%) |
Oct 27, 2017 | 1.090 | 1.100 | 0.9500 | 1.030 | 1,268,125 | -0.07(-6.36%) |
Oct 26, 2017 | 1.070 | 1.120 | 1.060 | 1.100 | 505,728 | +0.02(+1.85%) |
Oct 25, 2017 | 1.120 | 1.139 | 1.040 | 1.080 | 832,875 | -0.04(-3.57%) |
Oct 24, 2017 | 1.090 | 1.150 | 1.040 | 1.120 | 890,664 | +0.06(+5.41%) |
Oct 23, 2017 | 1.090 | 1.090 | 1.030 | 1.062 | 596,668 | -0.03(-2.52%) |
Oct 20, 2017 | 1.080 | 1.110 | 1.050 | 1.090 | 410,777 | +0.00(+0.00%) |
Oct 19, 2017 | 1.060 | 1.100 | 1.030 | 1.090 | 745,409 | +0.01(+0.93%) |
Oct 18, 2017 | 1.110 | 1.129 | 1.050 | 1.080 | 937,699 | -0.01(-0.92%) |
Oct 17, 2017 | 1.120 | 1.140 | 1.070 | 1.090 | 566,400 | -0.02(-1.80%) |
Oct 16, 2017 | 1.090 | 1.170 | 1.060 | 1.110 | 1,343,011 | +0.04(+3.74%) |
Oct 13, 2017 | 1.280 | 1.350 | 1.050 | 1.070 | 3,311,776 | -0.09(-7.76%) |
Oct 12, 2017 | 1.000 | 1.190 | 0.9900 | 1.160 | 4,207,242 | +0.18(+18.73%) |
Oct 11, 2017 | 0.9800 | 0.9900 | 0.9400 | 0.9770 | 481,776 | +0.01(+1.24%) |
Oct 10, 2017 | 0.9009 | 0.9967 | 0.9000 | 0.9650 | 1,125,516 | +0.06(+7.22%) |
Oct 09, 2017 | 1.020 | 1.020 | 0.8601 | 0.9000 | 1,227,307 | -0.08(-8.16%) |
Oct 06, 2017 | 1.040 | 1.070 | 0.9700 | 0.9800 | 2,191,997 | -0.03(-2.97%) |
Oct 05, 2017 | 0.9600 | 1.060 | 0.9000 | 1.010 | 4,994,154 | +0.17(+20.24%) |
Oct 04, 2017 | 0.7880 | 0.8700 | 0.7500 | 0.8400 | 2,516,247 | +0.14(+19.86%) |
Oct 03, 2017 | 0.7900 | 0.7900 | 0.6700 | 0.7008 | 803,313 | -0.08(-10.15%) |
Oct 02, 2017 | 0.7400 | 0.8220 | 0.7130 | 0.7800 | 1,555,208 | +0.09(+12.23%) |
Sep 29, 2017 | 0.6999 | 0.7000 | 0.6700 | 0.6950 | 485,844 | +0.02(+3.73%) |
Sep 28, 2017 | 0.6777 | 0.6998 | 0.6600 | 0.6700 | 543,399 | +0.00(+0.00%) |
Sep 27, 2017 | 0.6400 | 0.7000 | 0.6400 | 0.6700 | 659,626 | +0.03(+4.69%) |
Sep 26, 2017 | 0.6219 | 0.6525 | 0.6200 | 0.6400 | 320,321 | +0.02(+3.23%) |
Sep 25, 2017 | 0.6210 | 0.6525 | 0.6200 | 0.6200 | 313,882 | -0.01(-2.18%) |
Sep 22, 2017 | 0.6500 | 0.6655 | 0.6110 | 0.6338 | 1,063,305 | -0.01(-0.97%) |
Sep 21, 2017 | 0.6579 | 0.6900 | 0.6400 | 0.6400 | 847,403 | +0.00(+0.31%) |
Sep 20, 2017 | 0.6397 | 0.6590 | 0.6100 | 0.6380 | 960,715 | +0.02(+2.90%) |
Sep 19, 2017 | 0.6200 | 0.6390 | 0.6026 | 0.6200 | 608,016 | +0.03(+4.20%) |
Sep 18, 2017 | 0.6200 | 0.6500 | 0.5906 | 0.5950 | 1,330,241 | +0.00(+0.76%) |
Sep 15, 2017 | 0.5990 | 0.6100 | 0.5900 | 0.5905 | 258,209 | -0.00(-0.76%) |
Sep 14, 2017 | 0.5931 | 0.6000 | 0.5931 | 0.5950 | 86,598 | +0.00(+0.42%) |
Sep 13, 2017 | 0.6129 | 0.6129 | 0.5850 | 0.5925 | 355,887 | -0.01(-1.23%) |
Sep 12, 2017 | 0.5940 | 0.6199 | 0.5900 | 0.5999 | 386,700 | +0.00(+0.82%) |
Sep 11, 2017 | 0.6000 | 0.6000 | 0.5901 | 0.5950 | 184,461 | +0.01(+0.85%) |
Sep 08, 2017 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 337,316 | -0.00(-0.34%) |
Sep 07, 2017 | 0.5800 | 0.6100 | 0.5800 | 0.5920 | 135,014 | +0.01(+2.07%) |
Sep 06, 2017 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 517,428 | -0.03(-4.92%) |
Sep 05, 2017 | 0.6100 | 0.6463 | 0.6100 | 0.6100 | 452,051 | -0.03(-4.69%) |
Sep 01, 2017 | 0.6490 | 0.6600 | 0.6400 | 0.6400 | 211,500 | -0.00(-0.16%) |
Aug 31, 2017 | 0.6460 | 0.6490 | 0.6403 | 0.6410 | 91,234 | +0.00(+0.17%) |
Aug 30, 2017 | 0.6400 | 0.6500 | 0.6200 | 0.6399 | 71,933 | +0.01(+1.59%) |
Aug 29, 2017 | 0.6210 | 0.6400 | 0.6200 | 0.6299 | 80,173 | +0.01(+1.42%) |
Aug 28, 2017 | 0.6320 | 0.6450 | 0.6203 | 0.6211 | 59,237 | -0.02(-3.71%) |
Aug 25, 2017 | 0.6210 | 0.6500 | 0.6210 | 0.6450 | 110,692 | +0.02(+2.40%) |
Aug 24, 2017 | 0.6200 | 0.6397 | 0.6152 | 0.6299 | 40,282 | +0.01(+1.60%) |
Aug 23, 2017 | 0.6300 | 0.6400 | 0.6150 | 0.6200 | 131,674 | -0.01(-1.59%) |
Aug 22, 2017 | 0.6200 | 0.6490 | 0.6150 | 0.6300 | 105,742 | +0.01(+1.61%) |
Aug 21, 2017 | 0.6400 | 0.6589 | 0.6200 | 0.6200 | 131,143 | -0.03(-4.62%) |
Aug 18, 2017 | 0.6310 | 0.6489 | 0.6310 | 0.6500 | 73,973 | +0.02(+3.17%) |
Aug 17, 2017 | 0.6600 | 0.6600 | 0.6235 | 0.6300 | 117,041 | -0.02(-3.08%) |
Aug 16, 2017 | 0.6327 | 0.6890 | 0.6304 | 0.6500 | 216,718 | +0.01(+1.09%) |
Aug 15, 2017 | 0.6500 | 0.6600 | 0.6300 | 0.6430 | 67,526 | -0.01(-1.08%) |
Aug 14, 2017 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 169,229 | +0.01(+1.25%) |
Aug 11, 2017 | 0.6300 | 0.6420 | 0.6170 | 0.6420 | 137,708 | +0.01(+1.92%) |
Aug 10, 2017 | 0.6205 | 0.6401 | 0.6201 | 0.6299 | 129,875 | +0.01(+1.60%) |
Aug 09, 2017 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 75,796 | -0.02(-2.36%) |
Aug 08, 2017 | 0.6220 | 0.6500 | 0.6220 | 0.6350 | 99,887 | +0.01(+0.79%) |
Aug 07, 2017 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 165,417 | -0.01(-1.18%) |
Aug 04, 2017 | 0.6400 | 0.6420 | 0.6170 | 0.6375 | 87,751 | +0.00(+0.11%) |
Aug 03, 2017 | 0.6350 | 0.6435 | 0.6300 | 0.6368 | 139,519 | +0.02(+2.54%) |
Aug 02, 2017 | 0.6400 | 0.6444 | 0.6200 | 0.6210 | 110,655 | -0.00(-0.64%) |