Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.150 | 1.160 | 1.120 | 1.145 | 789,515 | -0.00(-0.43%) |
Oct 30, 2017 | 1.190 | 1.220 | 1.120 | 1.150 | 1,010,486 | -0.04(-3.36%) |
Oct 27, 2017 | 1.210 | 1.220 | 1.140 | 1.190 | 1,781,522 | +0.05(+4.39%) |
Oct 26, 2017 | 1.080 | 1.170 | 1.040 | 1.140 | 2,255,384 | -0.01(-0.87%) |
Oct 25, 2017 | 1.060 | 1.190 | 1.040 | 1.150 | 1,480,808 | +0.10(+9.52%) |
Oct 24, 2017 | 1.090 | 1.110 | 1.040 | 1.050 | 1,336,916 | -0.04(-3.67%) |
Oct 23, 2017 | 1.160 | 1.200 | 1.060 | 1.090 | 3,042,697 | -0.16(-12.87%) |
Oct 20, 2017 | 1.310 | 1.310 | 1.180 | 1.251 | 1,570,573 | -0.04(-3.02%) |
Oct 19, 2017 | 1.470 | 1.540 | 1.110 | 1.290 | 11,323,872 | +0.01(+0.78%) |
Oct 18, 2017 | 1.200 | 1.310 | 1.160 | 1.280 | 1,190,535 | +0.07(+5.79%) |
Oct 17, 2017 | 1.190 | 1.210 | 1.160 | 1.210 | 564,923 | +0.01(+0.83%) |
Oct 16, 2017 | 1.340 | 1.370 | 1.160 | 1.200 | 1,443,409 | -0.11(-8.40%) |
Oct 13, 2017 | 1.210 | 1.370 | 1.200 | 1.310 | 3,053,321 | +0.11(+9.17%) |
Oct 12, 2017 | 1.350 | 1.360 | 1.200 | 1.200 | 4,227,824 | +0.11(+10.09%) |
Oct 11, 2017 | 1.010 | 1.110 | 0.9700 | 1.090 | 1,370,164 | +0.09(+9.00%) |
Oct 10, 2017 | 1.130 | 1.140 | 0.9600 | 1.000 | 517,182 | -0.06(-5.54%) |
Oct 09, 2017 | 1.040 | 1.070 | 1.010 | 1.059 | 232,867 | +0.02(+1.79%) |
Oct 06, 2017 | 1.010 | 1.070 | 1.010 | 1.040 | 144,997 | +0.03(+2.46%) |
Oct 05, 2017 | 1.050 | 1.090 | 0.9900 | 1.015 | 508,567 | -0.04(-3.33%) |
Oct 04, 2017 | 0.9750 | 1.070 | 0.9400 | 1.050 | 799,365 | +0.07(+7.43%) |
Oct 03, 2017 | 0.9800 | 0.9800 | 0.9400 | 0.9774 | 107,417 | +0.01(+0.76%) |
Oct 02, 2017 | 0.9650 | 0.9800 | 0.9350 | 0.9700 | 55,863 | +0.01(+1.23%) |
Sep 29, 2017 | 0.9569 | 0.9795 | 0.9400 | 0.9582 | 99,459 | +0.02(+1.93%) |
Sep 28, 2017 | 0.9715 | 0.9794 | 0.9000 | 0.9401 | 148,940 | -0.04(-4.02%) |
Sep 27, 2017 | 0.9700 | 0.9800 | 0.9400 | 0.9795 | 66,062 | +0.02(+1.61%) |
Sep 26, 2017 | 0.9600 | 0.9800 | 0.9600 | 0.9640 | 50,083 | -0.02(-1.63%) |
Sep 25, 2017 | 0.9550 | 0.9900 | 0.9550 | 0.9800 | 102,601 | +0.01(+1.03%) |
Sep 22, 2017 | 0.9680 | 0.9900 | 0.9200 | 0.9700 | 74,955 | -0.01(-1.01%) |
Sep 21, 2017 | 0.9946 | 0.9995 | 0.9500 | 0.9799 | 70,500 | -0.01(-1.02%) |
Sep 20, 2017 | 0.9810 | 1.000 | 0.9500 | 0.9900 | 146,049 | +0.00(+0.00%) |
Sep 19, 2017 | 0.9999 | 1.010 | 0.9766 | 0.9900 | 185,518 | -0.01(-0.50%) |
Sep 18, 2017 | 0.9500 | 1.000 | 0.9500 | 0.9950 | 121,975 | +0.04(+3.65%) |
Sep 15, 2017 | 1.000 | 1.030 | 0.9600 | 0.9600 | 115,091 | -0.03(-3.03%) |
Sep 14, 2017 | 1.030 | 1.040 | 0.9900 | 0.9900 | 113,902 | -0.03(-2.94%) |
Sep 13, 2017 | 1.070 | 1.100 | 1.010 | 1.020 | 125,225 | -0.04(-3.77%) |
Sep 12, 2017 | 1.090 | 1.110 | 1.050 | 1.060 | 182,536 | -0.01(-0.93%) |
Sep 11, 2017 | 1.090 | 1.099 | 1.030 | 1.070 | 178,120 | -0.02(-1.84%) |
Sep 08, 2017 | 1.110 | 1.119 | 1.040 | 1.090 | 161,846 | +0.01(+0.92%) |
Sep 07, 2017 | 1.160 | 1.180 | 1.060 | 1.080 | 677,229 | -0.01(-0.91%) |
Sep 06, 2017 | 1.010 | 1.090 | 1.005 | 1.090 | 649,050 | +0.10(+10.10%) |
Sep 05, 2017 | 0.9900 | 0.9900 | 0.9791 | 0.9900 | 27,081 | +0.01(+1.12%) |
Sep 01, 2017 | 0.9272 | 0.9800 | 0.9272 | 0.9790 | 51,977 | +0.06(+6.41%) |
Aug 31, 2017 | 0.9471 | 0.9790 | 0.9200 | 0.9200 | 66,579 | -0.02(-2.13%) |
Aug 30, 2017 | 0.9001 | 0.9650 | 0.8951 | 0.9400 | 67,641 | +0.02(+2.17%) |
Aug 29, 2017 | 0.9010 | 0.9500 | 0.8900 | 0.9200 | 55,427 | +0.01(+1.10%) |
Aug 28, 2017 | 0.9340 | 0.9450 | 0.8840 | 0.9100 | 75,096 | -0.04(-4.21%) |
Aug 25, 2017 | 0.9583 | 0.9600 | 0.9297 | 0.9500 | 10,184 | +0.00(+0.00%) |
Aug 24, 2017 | 0.9371 | 0.9500 | 0.9200 | 0.9500 | 25,779 | +0.02(+2.15%) |
Aug 23, 2017 | 0.9240 | 0.9500 | 0.8814 | 0.9300 | 28,633 | -0.01(-1.06%) |
Aug 22, 2017 | 0.8979 | 0.9700 | 0.8979 | 0.9400 | 80,794 | +0.05(+5.61%) |
Aug 21, 2017 | 0.8970 | 0.9400 | 0.8800 | 0.8901 | 80,603 | -0.03(-3.25%) |
Aug 18, 2017 | 0.9001 | 0.9200 | 0.8909 | 0.9200 | 30,736 | +0.00(+0.00%) |
Aug 17, 2017 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 35,508 | -0.04(-4.16%) |
Aug 16, 2017 | 0.9250 | 0.9780 | 0.9244 | 0.9599 | 36,972 | +0.04(+4.34%) |
Aug 15, 2017 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | 24,913 | -0.06(-5.93%) |
Aug 14, 2017 | 0.9400 | 0.9889 | 0.9400 | 0.9780 | 19,996 | +0.02(+1.88%) |
Aug 11, 2017 | 0.9501 | 1.000 | 0.9100 | 0.9600 | 108,212 | +0.01(+1.05%) |
Aug 10, 2017 | 0.9900 | 0.9900 | 0.8900 | 0.9500 | 165,247 | -0.03(-3.06%) |
Aug 09, 2017 | 0.9510 | 0.9900 | 0.9403 | 0.9800 | 70,274 | +0.02(+1.55%) |
Aug 08, 2017 | 0.9750 | 0.9900 | 0.9600 | 0.9650 | 32,480 | -0.04(-3.50%) |
Aug 07, 2017 | 1.000 | 1.020 | 0.9600 | 1.000 | 65,991 | +0.02(+2.04%) |
Aug 04, 2017 | 0.9810 | 0.9900 | 0.9800 | 0.9800 | 36,081 | -0.01(-1.01%) |
Aug 03, 2017 | 0.9800 | 1.000 | 0.9800 | 0.9900 | 42,809 | +0.01(+1.02%) |
Aug 02, 2017 | 1.030 | 1.037 | 0.9800 | 0.9800 | 143,343 | -0.06(-5.77%) |