Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.7490 | 0.7600 | 0.7150 | 0.7300 | 208,777 | -0.02(-2.54%) |
Apr 27, 2017 | 0.7375 | 0.7600 | 0.7200 | 0.7490 | 430,406 | +0.01(+0.71%) |
Apr 26, 2017 | 0.7400 | 0.7599 | 0.7200 | 0.7437 | 363,026 | +0.02(+3.29%) |
Apr 25, 2017 | 0.7480 | 0.7480 | 0.6900 | 0.7200 | 420,987 | -0.01(-1.37%) |
Apr 24, 2017 | 0.7100 | 0.7500 | 0.7000 | 0.7300 | 160,913 | +0.02(+2.82%) |
Apr 21, 2017 | 0.7150 | 0.7200 | 0.7000 | 0.7100 | 135,826 | -0.01(-1.39%) |
Apr 20, 2017 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 178,173 | -0.04(-5.14%) |
Apr 19, 2017 | 0.7400 | 0.7600 | 0.7200 | 0.7590 | 67,016 | +0.02(+2.57%) |
Apr 18, 2017 | 0.7500 | 0.7850 | 0.7200 | 0.7400 | 95,098 | -0.04(-5.01%) |
Apr 17, 2017 | 0.7700 | 0.7900 | 0.7400 | 0.7790 | 101,995 | +0.02(+3.18%) |
Apr 13, 2017 | 0.7350 | 0.7850 | 0.7200 | 0.7550 | 115,866 | +0.04(+5.51%) |
Apr 12, 2017 | 0.7600 | 0.7950 | 0.7000 | 0.7156 | 170,766 | -0.04(-5.84%) |
Apr 11, 2017 | 0.7500 | 0.8000 | 0.7500 | 0.7600 | 132,023 | -0.01(-1.30%) |
Apr 10, 2017 | 0.7081 | 0.7700 | 0.6900 | 0.7700 | 98,440 | +0.07(+9.36%) |
Apr 07, 2017 | 0.7250 | 0.7300 | 0.6977 | 0.7041 | 165,929 | -0.02(-2.21%) |
Apr 06, 2017 | 0.7501 | 0.7949 | 0.6900 | 0.7200 | 440,936 | -0.06(-7.69%) |
Apr 05, 2017 | 0.7625 | 0.8100 | 0.7500 | 0.7800 | 107,709 | +0.03(+4.00%) |
Apr 04, 2017 | 0.8400 | 0.8500 | 0.7400 | 0.7500 | 349,341 | -0.09(-10.71%) |
Apr 03, 2017 | 0.8590 | 0.8680 | 0.8300 | 0.8400 | 52,298 | -0.03(-3.45%) |
Mar 31, 2017 | 0.8600 | 0.8700 | 0.8300 | 0.8700 | 72,175 | +0.02(+2.35%) |
Mar 30, 2017 | 0.8450 | 0.8700 | 0.8331 | 0.8500 | 83,898 | +0.01(+1.19%) |
Mar 29, 2017 | 0.8500 | 0.8970 | 0.8400 | 0.8400 | 72,571 | +0.00(+0.00%) |
Mar 28, 2017 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 105,397 | -0.02(-1.75%) |
Mar 27, 2017 | 0.8700 | 0.9000 | 0.8500 | 0.8550 | 113,135 | -0.02(-1.72%) |
Mar 24, 2017 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | 82,245 | -0.01(-1.14%) |
Mar 23, 2017 | 0.8405 | 0.9300 | 0.8201 | 0.8800 | 126,040 | +0.03(+3.53%) |
Mar 22, 2017 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 160,648 | +0.02(+2.41%) |
Mar 21, 2017 | 0.8600 | 0.8900 | 0.8200 | 0.8300 | 260,980 | -0.02(-2.35%) |
Mar 20, 2017 | 0.8500 | 0.8980 | 0.8400 | 0.8500 | 240,276 | -0.01(-1.16%) |
Mar 17, 2017 | 0.8300 | 0.8900 | 0.8100 | 0.8600 | 287,241 | +0.01(+1.68%) |
Mar 16, 2017 | 0.8800 | 0.9111 | 0.8400 | 0.8458 | 331,496 | -0.01(-1.66%) |
Mar 15, 2017 | 0.8750 | 0.8900 | 0.8020 | 0.8600 | 444,158 | -0.03(-3.37%) |
Mar 14, 2017 | 0.7800 | 0.9250 | 0.7300 | 0.8900 | 1,172,636 | +0.11(+14.10%) |
Mar 13, 2017 | 0.8400 | 0.8875 | 0.7500 | 0.7800 | 994,499 | -0.07(-8.77%) |
Mar 10, 2017 | 0.8650 | 0.9350 | 0.8200 | 0.8550 | 476,377 | +0.01(+0.59%) |
Mar 09, 2017 | 0.9600 | 0.9800 | 0.8100 | 0.8500 | 555,274 | -0.11(-11.46%) |
Mar 08, 2017 | 0.9260 | 1.040 | 0.8900 | 0.9600 | 313,662 | +0.03(+3.21%) |
Mar 07, 2017 | 1.100 | 1.120 | 0.9000 | 0.9301 | 693,818 | -0.14(-13.07%) |
Mar 06, 2017 | 1.315 | 1.320 | 1.050 | 1.070 | 725,007 | -0.18(-14.40%) |
Mar 03, 2017 | 1.090 | 1.290 | 1.010 | 1.250 | 1,704,707 | +0.20(+19.05%) |
Mar 02, 2017 | 1.065 | 1.150 | 0.9800 | 1.050 | 1,274,288 | +0.02(+1.94%) |
Mar 01, 2017 | 0.8500 | 1.040 | 0.8500 | 1.030 | 1,558,135 | +0.17(+19.77%) |
Feb 28, 2017 | 0.7400 | 0.8800 | 0.7000 | 0.8600 | 698,773 | +0.11(+14.67%) |
Feb 27, 2017 | 0.7500 | 0.8100 | 0.7110 | 0.7500 | 311,302 | -0.02(-2.60%) |
Feb 24, 2017 | 0.8600 | 0.8700 | 0.7350 | 0.7700 | 402,526 | -0.10(-11.49%) |
Feb 23, 2017 | 0.6753 | 0.8700 | 0.6753 | 0.8700 | 1,437,096 | +0.17(+24.29%) |
Feb 22, 2017 | 0.6800 | 0.7100 | 0.6710 | 0.7000 | 243,130 | +0.01(+1.45%) |
Feb 21, 2017 | 0.6900 | 0.7050 | 0.6700 | 0.6900 | 272,091 | +0.00(+0.33%) |
Feb 17, 2017 | 0.6877 | 0.6877 | 0.6877 | 0 | +0.01(+1.13%) | |
Feb 16, 2017 | 0.6885 | 0.7100 | 0.6725 | 0.6800 | 164,122 | -0.02(-2.40%) |
Feb 15, 2017 | 0.6850 | 0.7000 | 0.6700 | 0.6967 | 122,743 | -0.00(-0.47%) |
Feb 14, 2017 | 0.6900 | 0.7200 | 0.6600 | 0.7000 | 92,867 | +0.02(+2.94%) |
Feb 13, 2017 | 0.6700 | 0.7200 | 0.6440 | 0.6800 | 330,631 | +0.00(+0.17%) |
Feb 10, 2017 | 0.6575 | 0.7200 | 0.6450 | 0.6788 | 756,160 | +0.02(+2.86%) |
Feb 09, 2017 | 0.7050 | 0.7499 | 0.6500 | 0.6600 | 849,632 | -0.04(-6.38%) |
Feb 08, 2017 | 0.7800 | 0.7999 | 0.7000 | 0.7050 | 436,434 | -0.10(-11.88%) |
Feb 07, 2017 | 0.8050 | 0.8050 | 0.7610 | 0.8000 | 181,452 | -0.01(-0.62%) |
Feb 06, 2017 | 0.8100 | 0.8399 | 0.7860 | 0.8050 | 206,682 | -0.01(-0.62%) |
Feb 03, 2017 | 0.8350 | 0.8399 | 0.8000 | 0.8100 | 128,432 | +0.00(+0.25%) |
Feb 02, 2017 | 0.8995 | 0.9180 | 0.7800 | 0.8080 | 357,298 | -0.09(-10.22%) |