Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.5631 | 0.5680 | 0.5435 | 0.5452 | 231,247 | -0.02(-3.46%) |
Aug 30, 2017 | 0.5533 | 0.5663 | 0.5354 | 0.5647 | 183,495 | +0.01(+1.46%) |
Aug 29, 2017 | 0.5598 | 0.5696 | 0.5338 | 0.5566 | 105,340 | -0.00(-0.29%) |
Aug 28, 2017 | 0.5501 | 0.5696 | 0.5501 | 0.5582 | 618,295 | +0.00(+0.88%) |
Aug 25, 2017 | 0.5322 | 0.5549 | 0.5289 | 0.5533 | 126,066 | +0.03(+5.59%) |
Aug 24, 2017 | 0.5256 | 0.5566 | 0.5061 | 0.5240 | 389,340 | +0.00(+0.94%) |
Aug 23, 2017 | 0.5427 | 0.5859 | 0.5070 | 0.5191 | 1,040,025 | -0.02(-4.20%) |
Aug 22, 2017 | 0.5452 | 0.5549 | 0.5370 | 0.5419 | 230,061 | -0.01(-1.19%) |
Aug 21, 2017 | 0.5446 | 0.5501 | 0.5289 | 0.5484 | 274,672 | +0.01(+1.51%) |
Aug 18, 2017 | 0.5403 | 0.5533 | 0.5354 | 0.5403 | 131,332 | -0.00(-0.60%) |
Aug 17, 2017 | 0.5549 | 0.5657 | 0.5413 | 0.5435 | 164,299 | -0.01(-2.62%) |
Aug 16, 2017 | 0.5468 | 0.5712 | 0.5388 | 0.5582 | 449,147 | +0.01(+2.08%) |
Aug 15, 2017 | 0.5403 | 0.5517 | 0.5403 | 0.5468 | 98,537 | -0.01(-1.75%) |
Aug 14, 2017 | 0.5517 | 0.5663 | 0.5501 | 0.5566 | 128,481 | +0.00(+0.29%) |
Aug 11, 2017 | 0.5566 | 0.5745 | 0.5322 | 0.5549 | 441,165 | -0.00(-0.29%) |
Aug 10, 2017 | 0.6021 | 0.6021 | 0.5525 | 0.5566 | 422,596 | -0.04(-7.32%) |
Aug 09, 2017 | 0.6152 | 0.6152 | 0.5924 | 0.6005 | 319,283 | -0.01(-1.60%) |
Aug 08, 2017 | 0.6038 | 0.6379 | 0.6021 | 0.6103 | 360,244 | +0.01(+1.35%) |
Aug 07, 2017 | 0.6184 | 0.6347 | 0.6021 | 0.6021 | 329,711 | -0.03(-4.39%) |
Aug 04, 2017 | 0.6412 | 0.5920 | 0.6298 | 467,772 | +0.02(+4.03%) | |
Aug 03, 2017 | 0.6363 | 0.6427 | 0.5728 | 0.6054 | 711,899 | -0.03(-4.86%) |
Aug 02, 2017 | 0.6558 | 0.6558 | 0.6298 | 0.6363 | 173,867 | -0.02(-2.49%) |
Aug 01, 2017 | 0.6672 | 0.6672 | 0.6217 | 0.6526 | 1,109,234 | -0.02(-2.91%) |
Jul 31, 2017 | 0.6656 | 0.6754 | 0.6510 | 0.6721 | 314,902 | +0.01(+1.23%) |
Jul 28, 2017 | 0.6640 | 0.6916 | 0.6510 | 0.6640 | 358,290 | +0.00(+0.49%) |
Jul 27, 2017 | 0.6900 | 0.6900 | 0.6575 | 0.6607 | 488,787 | -0.02(-3.10%) |
Jul 26, 2017 | 0.6965 | 0.7001 | 0.6786 | 0.6819 | 442,050 | -0.02(-3.01%) |
Jul 25, 2017 | 0.6965 | 0.7030 | 0.6883 | 0.7030 | 432,108 | +0.01(+1.17%) |
Jul 24, 2017 | 0.6916 | 0.7030 | 0.6859 | 0.6949 | 356,533 | -0.00(-0.23%) |
Jul 21, 2017 | 0.6803 | 0.7095 | 0.6721 | 0.6965 | 1,227,158 | +0.01(+1.42%) |
Jul 20, 2017 | 0.7209 | 0.7307 | 0.6835 | 0.6868 | 1,460,661 | -0.03(-4.31%) |
Jul 19, 2017 | 0.7307 | 0.7372 | 0.7177 | 0.7177 | 297,543 | -0.01(-1.56%) |
Jul 18, 2017 | 0.7323 | 0.7447 | 0.7242 | 0.7291 | 276,909 | -0.01(-0.89%) |
Jul 17, 2017 | 0.7274 | 0.7464 | 0.7274 | 0.7356 | 438,781 | +0.00(+0.00%) |
Jul 14, 2017 | 0.7177 | 0.7437 | 0.7161 | 0.7356 | 329,895 | +0.02(+2.73%) |
Jul 13, 2017 | 0.7340 | 0.7349 | 0.7014 | 0.7161 | 805,195 | -0.02(-2.65%) |
Jul 12, 2017 | 0.7535 | 0.7592 | 0.7190 | 0.7356 | 1,095,647 | -0.02(-2.38%) |
Jul 11, 2017 | 0.7519 | 0.7632 | 0.7408 | 0.7535 | 308,806 | +0.00(+0.22%) |
Jul 10, 2017 | 0.7421 | 0.7632 | 0.7340 | 0.7519 | 608,488 | +0.00(+0.22%) |
Jul 07, 2017 | 0.7600 | 0.7632 | 0.7340 | 0.7502 | 453,018 | -0.00(-0.65%) |
Jul 06, 2017 | 0.7877 | 0.7893 | 0.7258 | 0.7551 | 3,031,277 | +0.00(+0.48%) |
Jul 05, 2017 | 0.7698 | 0.7714 | 0.7421 | 0.7515 | 660,307 | -0.02(-2.37%) |
Jul 03, 2017 | 0.7551 | 0.7714 | 0.7421 | 0.7698 | 490,115 | +0.01(+1.72%) |
Jun 30, 2017 | 0.7453 | 0.7600 | 0.7307 | 0.7567 | 777,052 | +0.00(+0.43%) |
Jun 29, 2017 | 0.7470 | 0.7535 | 0.7242 | 0.7535 | 942,955 | +0.00(+0.65%) |
Jun 28, 2017 | 0.7340 | 0.7486 | 0.7177 | 0.7486 | 1,423,319 | +0.02(+2.91%) |
Jun 27, 2017 | 0.7307 | 0.7458 | 0.7112 | 0.7274 | 1,476,784 | -0.01(-1.54%) |
Jun 26, 2017 | 0.7844 | 0.8202 | 0.7258 | 0.7388 | 14,280,542 | +0.00(+0.22%) |
Jun 23, 2017 | 0.7258 | 0.7372 | 0.7063 | 0.7372 | 449,037 | +0.00(+0.44%) |
Jun 22, 2017 | 0.7079 | 0.7464 | 0.7047 | 0.7340 | 1,807,006 | +0.02(+2.97%) |
Jun 21, 2017 | 0.6998 | 0.7209 | 0.6998 | 0.7128 | 563,262 | +0.01(+1.39%) |
Jun 20, 2017 | 0.7063 | 0.7128 | 0.6965 | 0.7030 | 662,648 | -0.01(-0.92%) |
Jun 19, 2017 | 0.7161 | 0.7161 | 0.6965 | 0.7095 | 266,555 | -0.01(-1.36%) |
Jun 16, 2017 | 0.6998 | 0.7193 | 0.6900 | 0.7193 | 828,865 | +0.02(+2.55%) |
Jun 15, 2017 | 0.7047 | 0.7112 | 0.6884 | 0.7014 | 693,796 | -0.01(-1.15%) |
Jun 14, 2017 | 0.6982 | 0.7323 | 0.6965 | 0.7095 | 954,354 | +0.01(+0.93%) |
Jun 13, 2017 | 0.7095 | 0.7161 | 0.6916 | 0.7030 | 1,346,779 | -0.01(-1.37%) |
Jun 12, 2017 | 0.7193 | 0.7649 | 0.7014 | 0.7128 | 3,448,994 | +0.01(+2.10%) |
Jun 09, 2017 | 0.6982 | 0.7030 | 0.6754 | 0.6982 | 811,082 | -0.00(-0.69%) |
Jun 08, 2017 | 0.6965 | 0.7144 | 0.6884 | 0.7030 | 794,528 | +0.00(+0.47%) |
Jun 07, 2017 | 0.6965 | 0.7103 | 0.6884 | 0.6998 | 818,081 | +0.00(+0.47%) |
Jun 06, 2017 | 0.7014 | 0.7144 | 0.6884 | 0.6965 | 2,170,053 | +0.02(+2.64%) |
Jun 05, 2017 | 0.6949 | 0.7112 | 0.6623 | 0.6786 | 2,033,435 | -0.02(-3.47%) |
Jun 02, 2017 | 0.7079 | 0.7209 | 0.6786 | 0.7030 | 2,088,278 | -0.01(-1.14%) |