Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 254,023 | -0.02(-2.75%) |
Mar 30, 2017 | 0.6413 | 0.6413 | 0.6300 | 0.6375 | 122,395 | -0.00(-0.09%) |
Mar 29, 2017 | 0.6350 | 0.6500 | 0.6301 | 0.6381 | 344,117 | +0.01(+1.66%) |
Mar 28, 2017 | 0.6200 | 0.6390 | 0.6200 | 0.6277 | 380,772 | +0.00(+0.00%) |
Mar 27, 2017 | 0.6157 | 0.6288 | 0.5928 | 0.6277 | 189,633 | +0.02(+3.33%) |
Mar 24, 2017 | 0.6300 | 0.6300 | 0.6001 | 0.6075 | 316,005 | -0.01(-1.94%) |
Mar 23, 2017 | 0.5995 | 0.6253 | 0.5974 | 0.6195 | 381,462 | +0.03(+4.77%) |
Mar 22, 2017 | 0.6000 | 0.6100 | 0.5797 | 0.5913 | 619,733 | -0.01(-2.38%) |
Mar 21, 2017 | 0.6400 | 0.6459 | 0.6046 | 0.6057 | 698,708 | -0.04(-6.11%) |
Mar 20, 2017 | 0.6537 | 0.6540 | 0.6300 | 0.6451 | 490,069 | -0.02(-3.72%) |
Mar 17, 2017 | 0.6850 | 0.6858 | 0.6537 | 0.6700 | 337,271 | -0.00(-0.51%) |
Mar 16, 2017 | 0.6843 | 0.6900 | 0.6600 | 0.6734 | 563,710 | +0.01(+1.27%) |
Mar 15, 2017 | 0.6489 | 0.6700 | 0.6308 | 0.6650 | 568,976 | +0.02(+3.00%) |
Mar 14, 2017 | 0.6447 | 0.6472 | 0.6200 | 0.6456 | 600,814 | -0.01(-1.42%) |
Mar 13, 2017 | 0.6567 | 0.6641 | 0.6500 | 0.6549 | 746,619 | +0.01(+2.28%) |
Mar 10, 2017 | 0.6400 | 0.6554 | 0.6216 | 0.6403 | 518,233 | +0.01(+1.63%) |
Mar 09, 2017 | 0.6420 | 0.6541 | 0.6250 | 0.6300 | 546,529 | -0.02(-3.08%) |
Mar 08, 2017 | 0.6450 | 0.6857 | 0.6323 | 0.6500 | 987,422 | +0.01(+0.78%) |
Mar 07, 2017 | 0.6300 | 0.6543 | 0.6151 | 0.6450 | 589,339 | +0.02(+2.77%) |
Mar 06, 2017 | 0.6600 | 0.6700 | 0.6176 | 0.6276 | 988,578 | -0.02(-3.45%) |
Mar 03, 2017 | 0.6600 | 0.6700 | 0.6350 | 0.6500 | 906,891 | -0.01(-0.98%) |
Mar 02, 2017 | 0.6704 | 0.6894 | 0.6538 | 0.6564 | 496,300 | -0.01(-2.03%) |
Mar 01, 2017 | 0.6580 | 0.6997 | 0.6580 | 0.6700 | 354,044 | -0.02(-2.19%) |
Feb 28, 2017 | 0.7000 | 0.7144 | 0.6500 | 0.6850 | 612,556 | -0.01(-1.58%) |
Feb 27, 2017 | 0.6603 | 0.7070 | 0.6429 | 0.6960 | 921,645 | +0.03(+3.74%) |
Feb 24, 2017 | 0.6831 | 0.6950 | 0.6601 | 0.6709 | 1,122,185 | -0.02(-3.47%) |
Feb 23, 2017 | 0.7150 | 0.7200 | 0.6950 | 0.6950 | 625,863 | -0.02(-2.81%) |
Feb 22, 2017 | 0.7200 | 0.7250 | 0.7118 | 0.7151 | 714,636 | -0.01(-2.04%) |
Feb 21, 2017 | 0.7430 | 0.7575 | 0.7203 | 0.7300 | 1,009,828 | -0.03(-3.36%) |
Feb 17, 2017 | 0.7554 | 0.7554 | 0.7554 | 0 | +0.01(+0.79%) | |
Feb 16, 2017 | 0.7700 | 0.7848 | 0.7410 | 0.7495 | 1,225,394 | -0.03(-3.84%) |
Feb 15, 2017 | 0.8400 | 0.8400 | 0.7700 | 0.7794 | 1,132,817 | -0.05(-6.09%) |
Feb 14, 2017 | 0.8082 | 0.8389 | 0.8082 | 0.8299 | 1,371,735 | +0.03(+3.74%) |
Feb 13, 2017 | 0.7800 | 0.8000 | 0.7750 | 0.8000 | 1,172,242 | +0.02(+2.56%) |
Feb 10, 2017 | 0.7500 | 0.7800 | 0.7470 | 0.7800 | 639,552 | +0.04(+5.61%) |
Feb 09, 2017 | 0.7500 | 0.7670 | 0.7300 | 0.7386 | 938,350 | -0.01(-0.86%) |
Feb 08, 2017 | 0.7274 | 0.7450 | 0.7274 | 0.7450 | 626,129 | +0.02(+3.23%) |
Feb 07, 2017 | 0.7158 | 0.7466 | 0.7041 | 0.7217 | 634,607 | +0.00(+0.04%) |
Feb 06, 2017 | 0.7212 | 0.7297 | 0.7082 | 0.7214 | 627,146 | +0.02(+2.22%) |
Feb 03, 2017 | 0.7000 | 0.7166 | 0.6963 | 0.7057 | 422,494 | +0.01(+0.81%) |
Feb 02, 2017 | 0.7400 | 0.7400 | 0.6903 | 0.7000 | 952,888 | +0.00(+0.00%) |
Feb 01, 2017 | 0.7200 | 0.7371 | 0.6868 | 0.7000 | 896,640 | -0.04(-5.71%) |
Jan 31, 2017 | 0.7115 | 0.7452 | 0.7052 | 0.7424 | 625,918 | +0.03(+3.69%) |
Jan 30, 2017 | 0.7500 | 0.7559 | 0.7066 | 0.7160 | 1,182,732 | -0.02(-2.59%) |
Jan 27, 2017 | 0.7555 | 0.7673 | 0.7286 | 0.7350 | 803,533 | -0.03(-3.29%) |
Jan 26, 2017 | 0.7800 | 0.7836 | 0.7400 | 0.7600 | 1,063,650 | -0.01(-0.67%) |
Jan 25, 2017 | 0.8050 | 0.8400 | 0.7600 | 0.7651 | 1,651,671 | -0.03(-3.16%) |
Jan 24, 2017 | 0.7712 | 0.8000 | 0.7449 | 0.7901 | 1,539,921 | +0.05(+6.91%) |
Jan 23, 2017 | 0.7150 | 0.7500 | 0.6980 | 0.7390 | 856,587 | +0.03(+3.68%) |
Jan 20, 2017 | 0.7200 | 0.7349 | 0.7000 | 0.7128 | 421,887 | -0.00(-0.13%) |
Jan 19, 2017 | 0.6700 | 0.7291 | 0.6605 | 0.7137 | 1,175,233 | +0.03(+4.96%) |
Jan 18, 2017 | 0.7350 | 0.7558 | 0.6653 | 0.6800 | 2,716,118 | -0.09(-11.44%) |
Jan 17, 2017 | 0.7802 | 0.8021 | 0.7456 | 0.7678 | 1,706,041 | -0.04(-4.62%) |
Jan 13, 2017 | 0.8050 | 0.8050 | 0.8050 | 0 | +0.07(+10.09%) | |
Jan 12, 2017 | 0.8100 | 0.8194 | 0.7285 | 0.7312 | 3,443,628 | -0.05(-6.62%) |
Jan 11, 2017 | 0.6920 | 0.7830 | 0.6900 | 0.7830 | 5,196,521 | +0.10(+14.31%) |
Jan 10, 2017 | 0.6111 | 0.6902 | 0.6051 | 0.6850 | 1,947,434 | +0.08(+13.35%) |
Jan 09, 2017 | 0.6138 | 0.6200 | 0.5809 | 0.6043 | 608,985 | -0.01(-0.93%) |
Jan 06, 2017 | 0.6220 | 0.6234 | 0.5900 | 0.6100 | 783,672 | -0.00(-0.33%) |
Jan 05, 2017 | 0.5999 | 0.6201 | 0.5950 | 0.6120 | 1,312,350 | +0.02(+3.99%) |
Jan 04, 2017 | 0.5550 | 0.5885 | 0.5449 | 0.5885 | 864,177 | +0.04(+6.83%) |