Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 12,959 | +0.02(+2.74%) |
Oct 30, 2017 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 9,250 | -0.02(-2.67%) |
Oct 27, 2017 | 0.7400 | 0.7500 | 0.7101 | 0.7500 | 26,957 | +0.01(+1.32%) |
Oct 26, 2017 | 0.7470 | 0.7470 | 0.7400 | 0.7402 | 14,539 | -0.01(-1.31%) |
Oct 25, 2017 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 39,724 | +0.00(+0.00%) |
Oct 24, 2017 | 0.7748 | 0.7950 | 0.7500 | 0.7500 | 18,600 | -0.01(-0.83%) |
Oct 23, 2017 | 0.7520 | 0.7800 | 0.7450 | 0.7562 | 16,900 | -0.02(-3.04%) |
Oct 20, 2017 | 0.7798 | 0.7800 | 0.7200 | 0.7800 | 29,668 | +0.03(+3.99%) |
Oct 19, 2017 | 0.7401 | 0.7800 | 0.7401 | 0.7501 | 28,769 | -0.02(-2.46%) |
Oct 18, 2017 | 0.7400 | 0.7700 | 0.7302 | 0.7690 | 47,749 | +0.03(+3.57%) |
Oct 17, 2017 | 0.7301 | 0.7499 | 0.7200 | 0.7425 | 77,861 | -0.02(-2.30%) |
Oct 16, 2017 | 0.7600 | 0.7800 | 0.7600 | 0.7600 | 30,500 | +0.01(+1.33%) |
Oct 13, 2017 | 0.7948 | 0.7950 | 0.7500 | 0.7500 | 32,000 | -0.05(-6.25%) |
Oct 12, 2017 | 0.7400 | 0.8200 | 0.7400 | 0.8000 | 94,171 | +0.05(+6.70%) |
Oct 11, 2017 | 0.7412 | 0.7498 | 0.7150 | 0.7498 | 96,529 | +0.01(+1.32%) |
Oct 10, 2017 | 0.7299 | 0.7650 | 0.7200 | 0.7400 | 100,646 | +0.02(+2.78%) |
Oct 09, 2017 | 0.7191 | 0.7299 | 0.7000 | 0.7200 | 72,835 | +0.01(+1.41%) |
Oct 06, 2017 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 64,283 | -0.01(-1.39%) |
Oct 05, 2017 | 0.7153 | 0.7304 | 0.6805 | 0.7200 | 39,817 | -0.01(-1.35%) |
Oct 04, 2017 | 0.7100 | 0.7299 | 0.7100 | 0.7299 | 5,900 | +0.00(+0.01%) |
Oct 03, 2017 | 0.7000 | 0.7298 | 0.7000 | 0.7298 | 7,180 | +0.01(+1.36%) |
Oct 02, 2017 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 66,274 | -0.03(-4.00%) |
Sep 29, 2017 | 0.6950 | 0.7500 | 0.6950 | 0.7500 | 34,100 | +0.04(+5.97%) |
Sep 28, 2017 | 0.7000 | 0.7300 | 0.7000 | 0.7077 | 13,407 | +0.01(+1.10%) |
Sep 27, 2017 | 0.6901 | 0.7000 | 0.6763 | 0.7000 | 184,140 | +0.00(+0.00%) |
Sep 26, 2017 | 0.7143 | 0.7143 | 0.6860 | 0.7000 | 55,606 | -0.02(-3.35%) |
Sep 25, 2017 | 0.7200 | 0.7343 | 0.7030 | 0.7243 | 13,915 | -0.02(-2.91%) |
Sep 22, 2017 | 0.7500 | 0.7500 | 0.7251 | 0.7460 | 20,916 | -0.00(-0.53%) |
Sep 21, 2017 | 0.7103 | 0.7800 | 0.7100 | 0.7500 | 60,060 | +0.03(+4.12%) |
Sep 20, 2017 | 0.7300 | 0.7530 | 0.7103 | 0.7203 | 24,868 | -0.01(-1.33%) |
Sep 19, 2017 | 0.7200 | 0.7300 | 0.7050 | 0.7300 | 27,074 | +0.01(+1.39%) |
Sep 18, 2017 | 0.6700 | 0.7201 | 0.6700 | 0.7200 | 88,202 | +0.02(+2.86%) |
Sep 15, 2017 | 0.6900 | 0.7400 | 0.6761 | 0.7000 | 239,536 | -0.03(-4.37%) |
Sep 14, 2017 | 0.7748 | 0.7748 | 0.7300 | 0.7320 | 149,602 | -0.03(-3.68%) |
Sep 13, 2017 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 29,880 | -0.01(-1.91%) |
Sep 12, 2017 | 0.7700 | 0.7750 | 0.7526 | 0.7748 | 41,209 | +0.00(+0.62%) |
Sep 11, 2017 | 0.7600 | 0.8000 | 0.7200 | 0.7700 | 151,590 | -0.03(-3.75%) |
Sep 08, 2017 | 0.7850 | 0.8000 | 0.7825 | 0.8000 | 40,903 | +0.02(+2.56%) |
Sep 07, 2017 | 0.7950 | 0.7950 | 0.7750 | 0.7800 | 57,082 | -0.01(-1.27%) |
Sep 06, 2017 | 0.7855 | 0.8050 | 0.7754 | 0.7900 | 55,560 | -0.01(-0.63%) |
Sep 05, 2017 | 0.7701 | 0.8000 | 0.7701 | 0.7950 | 28,274 | +0.02(+1.92%) |
Sep 01, 2017 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 96,208 | -0.02(-1.89%) |
Aug 31, 2017 | 0.7900 | 0.8399 | 0.7700 | 0.7950 | 115,848 | +0.02(+1.92%) |
Aug 30, 2017 | 0.7782 | 0.8000 | 0.7613 | 0.7800 | 31,247 | +0.00(+0.13%) |
Aug 29, 2017 | 0.7800 | 0.8000 | 0.7600 | 0.7790 | 73,080 | -0.00(-0.13%) |
Aug 28, 2017 | 0.7800 | 0.7880 | 0.7750 | 0.7800 | 14,333 | -0.01(-1.02%) |
Aug 25, 2017 | 0.7730 | 0.7880 | 0.7730 | 0.7880 | 13,525 | +0.01(+1.03%) |
Aug 24, 2017 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 61,393 | -0.00(-0.01%) |
Aug 23, 2017 | 0.8240 | 0.8300 | 0.7801 | 0.7801 | 45,300 | -0.01(-0.94%) |
Aug 22, 2017 | 0.7899 | 0.7990 | 0.7800 | 0.7875 | 38,100 | +0.01(+0.96%) |
Aug 21, 2017 | 0.7923 | 0.7990 | 0.7800 | 0.7800 | 13,845 | -0.01(-1.27%) |
Aug 18, 2017 | 0.8098 | 0.8098 | 0.7825 | 0.7900 | 21,675 | -0.01(-1.25%) |
Aug 17, 2017 | 0.8031 | 0.8031 | 0.7825 | 0.8000 | 11,857 | -0.00(-0.06%) |
Aug 16, 2017 | 0.8089 | 0.8298 | 0.7900 | 0.8005 | 26,471 | -0.02(-2.38%) |
Aug 15, 2017 | 0.7900 | 0.8294 | 0.7551 | 0.8200 | 16,288 | +0.04(+5.13%) |
Aug 14, 2017 | 0.7863 | 0.8050 | 0.7600 | 0.7800 | 118,300 | -0.03(-3.11%) |
Aug 11, 2017 | 0.7900 | 0.8100 | 0.7751 | 0.8050 | 116,686 | -0.00(-0.59%) |
Aug 10, 2017 | 0.8000 | 0.8149 | 0.7900 | 0.8098 | 27,350 | +0.01(+1.22%) |
Aug 09, 2017 | 0.8150 | 0.8150 | 0.7800 | 0.8000 | 30,170 | -0.03(-4.10%) |
Aug 08, 2017 | 0.8053 | 0.8399 | 0.7755 | 0.8342 | 50,720 | -0.02(-1.86%) |
Aug 07, 2017 | 0.7950 | 0.8597 | 0.7950 | 0.8500 | 22,192 | +0.05(+6.25%) |
Aug 04, 2017 | 0.8200 | 0.8280 | 0.7950 | 0.8000 | 51,695 | -0.01(-1.23%) |
Aug 03, 2017 | 0.8003 | 0.8200 | 0.8000 | 0.8100 | 31,927 | -0.01(-1.22%) |
Aug 02, 2017 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 30,304 | -0.02(-2.33%) |