Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 104,434 | +0.01(+0.64%) |
Jul 28, 2017 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 76,329 | -0.03(-4.27%) |
Jul 27, 2017 | 0.8300 | 0.8300 | 0.8120 | 0.8200 | 64,578 | -0.02(-2.38%) |
Jul 26, 2017 | 0.7600 | 0.8600 | 0.7600 | 0.8400 | 153,232 | -0.02(-2.31%) |
Jul 25, 2017 | 0.7700 | 0.8600 | 0.7518 | 0.8599 | 214,715 | +0.08(+10.95%) |
Jul 24, 2017 | 0.8500 | 0.8610 | 0.7750 | 0.7750 | 146,167 | -0.06(-7.74%) |
Jul 21, 2017 | 0.9100 | 0.9199 | 0.8000 | 0.8400 | 327,163 | -0.07(-7.69%) |
Jul 20, 2017 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 230,040 | -0.05(-5.21%) |
Jul 19, 2017 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 101,670 | +0.03(+3.23%) |
Jul 18, 2017 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 50,728 | -0.03(-3.11%) |
Jul 17, 2017 | 0.9350 | 0.9700 | 0.9350 | 0.9599 | 121,714 | +0.03(+3.49%) |
Jul 14, 2017 | 0.9599 | 0.9192 | 0.9275 | 45,357 | +0.01(+0.90%) | |
Jul 13, 2017 | 0.9400 | 0.9400 | 0.9120 | 0.9192 | 51,410 | -0.02(-2.21%) |
Jul 12, 2017 | 0.9250 | 0.9600 | 0.9249 | 0.9400 | 90,175 | +0.01(+1.08%) |
Jul 11, 2017 | 0.9300 | 0.9520 | 0.9200 | 0.9300 | 27,890 | +0.00(+0.00%) |
Jul 10, 2017 | 0.9513 | 0.9549 | 0.9205 | 0.9300 | 123,782 | -0.01(-0.53%) |
Jul 07, 2017 | 0.9490 | 0.9700 | 0.9300 | 0.9350 | 87,636 | -0.02(-2.60%) |
Jul 06, 2017 | 0.9600 | 0.9745 | 0.9380 | 0.9600 | 159,753 | +0.01(+0.73%) |
Jul 05, 2017 | 0.9520 | 0.9600 | 0.9400 | 0.9530 | 138,401 | +0.00(+0.05%) |
Jul 03, 2017 | 0.9700 | 0.9700 | 0.9500 | 0.9525 | 173,510 | -0.02(-1.80%) |
Jun 30, 2017 | 0.9835 | 1.020 | 0.9300 | 0.9700 | 455,161 | +0.01(+1.04%) |
Jun 29, 2017 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 754,813 | -0.00(-0.30%) |
Jun 28, 2017 | 1.015 | 1.020 | 0.9400 | 0.9628 | 607,177 | -0.04(-3.72%) |
Jun 27, 2017 | 0.9400 | 1.090 | 0.9110 | 1.000 | 1,414,345 | +0.07(+7.53%) |
Jun 26, 2017 | 0.8738 | 0.9300 | 0.8650 | 0.9300 | 250,770 | +0.06(+6.90%) |
Jun 23, 2017 | 0.8700 | 0.8725 | 0.8500 | 0.8700 | 137,647 | +0.02(+2.35%) |
Jun 22, 2017 | 0.8400 | 0.8500 | 0.7950 | 0.8500 | 165,927 | +0.02(+2.41%) |
Jun 21, 2017 | 0.8000 | 0.8300 | 0.7875 | 0.8300 | 107,558 | +0.03(+4.40%) |
Jun 20, 2017 | 0.8000 | 0.8291 | 0.7900 | 0.7950 | 125,176 | -0.01(-0.63%) |
Jun 19, 2017 | 0.7800 | 0.8300 | 0.7611 | 0.8000 | 152,736 | +0.03(+3.90%) |
Jun 16, 2017 | 0.7700 | 0.7800 | 0.7550 | 0.7700 | 73,620 | +0.00(+0.00%) |
Jun 15, 2017 | 0.7600 | 0.7700 | 0.7300 | 0.7700 | 86,401 | +0.02(+1.99%) |
Jun 14, 2017 | 0.7450 | 0.7600 | 0.7400 | 0.7550 | 45,173 | +0.01(+0.67%) |
Jun 13, 2017 | 0.7500 | 0.7550 | 0.7300 | 0.7500 | 60,000 | +0.00(+0.00%) |
Jun 12, 2017 | 0.7400 | 0.7550 | 0.7210 | 0.7500 | 116,246 | +0.04(+5.62%) |
Jun 09, 2017 | 0.7200 | 0.7200 | 0.7020 | 0.7101 | 44,370 | -0.01(-1.38%) |
Jun 08, 2017 | 0.7200 | 0.7400 | 0.7001 | 0.7200 | 60,797 | +0.00(+0.00%) |
Jun 07, 2017 | 0.7103 | 0.7300 | 0.7000 | 0.7200 | 81,868 | +0.01(+0.91%) |
Jun 06, 2017 | 0.7300 | 0.7300 | 0.7001 | 0.7135 | 14,500 | +0.01(+1.93%) |
Jun 05, 2017 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 35,350 | -0.05(-6.65%) |
Jun 02, 2017 | 0.7050 | 0.7499 | 0.7050 | 0.7499 | 50,311 | +0.03(+4.15%) |
Jun 01, 2017 | 0.7120 | 0.7200 | 0.7000 | 0.7200 | 39,769 | +0.02(+2.86%) |
May 31, 2017 | 0.7148 | 0.7199 | 0.6915 | 0.7000 | 51,250 | -0.02(-2.78%) |
May 30, 2017 | 0.7400 | 0.7540 | 0.7168 | 0.7200 | 45,060 | -0.01(-1.38%) |
May 26, 2017 | 0.7195 | 0.7437 | 0.7000 | 0.7301 | 11,400 | +0.00(+0.03%) |
May 25, 2017 | 0.7300 | 0.7300 | 0.6951 | 0.7299 | 88,950 | +0.01(+2.08%) |
May 24, 2017 | 0.7300 | 0.7300 | 0.7101 | 0.7150 | 29,130 | -0.01(-0.69%) |
May 23, 2017 | 0.7499 | 0.7500 | 0.7200 | 0.7200 | 8,800 | -0.00(-0.14%) |
May 22, 2017 | 0.7214 | 0.7329 | 0.7210 | 0.7210 | 14,444 | -0.02(-2.57%) |
May 19, 2017 | 0.7695 | 0.7695 | 0.7210 | 0.7400 | 43,905 | -0.02(-2.63%) |
May 18, 2017 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 41,694 | +0.01(+1.33%) |
May 17, 2017 | 0.7370 | 0.7500 | 0.7101 | 0.7500 | 31,760 | +0.01(+1.76%) |
May 16, 2017 | 0.7400 | 0.7575 | 0.7311 | 0.7370 | 38,320 | -0.00(-0.41%) |
May 15, 2017 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 69,174 | -0.02(-3.26%) |
May 12, 2017 | 0.7290 | 0.7649 | 0.7290 | 0.7649 | 91,552 | +0.04(+5.58%) |
May 11, 2017 | 0.7298 | 0.7300 | 0.7001 | 0.7245 | 47,811 | -0.01(-0.73%) |
May 10, 2017 | 0.7249 | 0.7300 | 0.7200 | 0.7298 | 62,630 | +0.01(+0.80%) |
May 09, 2017 | 0.7111 | 0.7240 | 0.7111 | 0.7240 | 14,030 | -0.00(-0.14%) |
May 08, 2017 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 16,883 | +0.01(+0.69%) |
May 05, 2017 | 0.7050 | 0.7200 | 0.7000 | 0.7200 | 10,675 | +0.01(+0.70%) |
May 04, 2017 | 0.7160 | 0.7160 | 0.6952 | 0.7150 | 41,165 | +0.01(+0.70%) |
May 03, 2017 | 0.7200 | 0.7250 | 0.7050 | 0.7100 | 80,521 | -0.01(-1.39%) |
May 02, 2017 | 0.7000 | 0.7279 | 0.7000 | 0.7200 | 6,300 | +0.01(+1.34%) |