Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.8776 | 0.8845 | 0.8771 | 0.8832 | 52,596 | +0.01(+0.58%) |
Nov 29, 2018 | 0.8781 | 0.8781 | 0.8781 | 895 | -0.00(-0.16%) | |
Nov 28, 2018 | 0.8797 | 0.8797 | 0.8792 | 0.8795 | 1,449 | -0.01(-0.64%) |
Nov 27, 2018 | 0.8853 | 0.8856 | 0.8851 | 0.8852 | 1,048 | +0.00(+0.31%) |
Nov 26, 2018 | 0.8827 | 0.8828 | 0.8824 | 0.8825 | 1,379 | +0.00(+0.05%) |
Nov 25, 2018 | 0.8814 | 0.8822 | 0.8814 | 0.8821 | 1,005 | +0.00(+0.05%) |
Nov 23, 2018 | 0.8767 | 0.8827 | 0.8756 | 0.8817 | 46,797 | +0.00(+0.55%) |
Nov 22, 2018 | 0.8767 | 0.8771 | 0.8764 | 0.8769 | 1,379 | -0.00(-0.15%) |
Nov 21, 2018 | 0.8782 | 0.8784 | 0.8778 | 0.8782 | 3,205 | -0.00(-0.13%) |
Nov 20, 2018 | 0.8794 | 0.8797 | 0.8793 | 0.8794 | 1,175 | +0.01(+0.74%) |
Nov 19, 2018 | 0.8731 | 0.8734 | 0.8728 | 0.8729 | 1,461 | -0.00(-0.35%) |
Nov 18, 2018 | 0.8769 | 0.8769 | 0.8756 | 0.8760 | 1,544 | +0.00(+0.05%) |
Nov 16, 2018 | 0.8825 | 0.8832 | 0.8756 | 0.8756 | 56,495 | -0.01(-0.83%) |
Nov 15, 2018 | 0.8825 | 0.8832 | 0.8825 | 0.8829 | 1,193 | -0.00(-0.09%) |
Nov 14, 2018 | 0.8839 | 0.8841 | 0.8835 | 0.8837 | 1,282 | -0.00(-0.02%) |
Nov 13, 2018 | 0.8856 | 0.8860 | 0.8834 | 0.8839 | 2,046 | -0.01(-0.77%) |
Nov 12, 2018 | 0.8913 | 0.8914 | 0.8907 | 0.8908 | 1,603 | +0.01(+0.84%) |
Nov 11, 2018 | 0.8836 | 0.8837 | 0.8825 | 0.8833 | 2,460 | +0.00(+0.14%) |
Nov 09, 2018 | 0.8798 | 0.8835 | 0.8796 | 0.8821 | 54,242 | +0.00(+0.25%) |
Nov 08, 2018 | 0.8798 | 0.8800 | 0.8796 | 0.8799 | 923 | +0.00(+0.54%) |
Nov 07, 2018 | 0.8751 | 0.8752 | 0.8743 | 0.8751 | 1,580 | -0.00(-0.03%) |
Nov 06, 2018 | 0.8750 | 0.8757 | 0.8750 | 0.8754 | 1,544 | -0.00(-0.14%) |
Nov 05, 2018 | 0.8765 | 0.8766 | 0.8761 | 0.8766 | 1,498 | -0.00(-0.14%) |
Nov 04, 2018 | 0.8778 | 0.8778 | 0.8778 | 0 | -0.00(-0.02%) | |
Nov 02, 2018 | 0.8764 | 0.8792 | 0.8729 | 0.8780 | 51,079 | +0.00(+0.13%) |
Nov 01, 2018 | 0.8764 | 0.8770 | 0.8759 | 0.8769 | 2,379 | -0.01(-0.74%) |
Oct 31, 2018 | 0.8840 | 0.8842 | 0.8834 | 0.8834 | 2,137 | +0.00(+0.22%) |
Oct 30, 2018 | 0.8813 | 0.8816 | 0.8813 | 0.8815 | 1,645 | +0.00(+0.26%) |
Oct 29, 2018 | 0.8792 | 0.8794 | 0.8790 | 0.8792 | 1,819 | +0.00(+0.24%) |
Oct 28, 2018 | 0.8752 | 0.8779 | 0.8752 | 0.8771 | 1,381 | +0.00(+0.03%) |
Oct 26, 2018 | 0.8790 | 0.8821 | 0.8758 | 0.8768 | 48,226 | -0.00(-0.26%) |
Oct 25, 2018 | 0.8790 | 0.8793 | 0.8790 | 0.8791 | 2,590 | +0.00(+0.20%) |
Oct 24, 2018 | 0.8777 | 0.8777 | 0.8771 | 0.8774 | 2,676 | +0.01(+0.63%) |
Oct 23, 2018 | 0.8717 | 0.8719 | 0.8715 | 0.8719 | 1,820 | -0.00(-0.02%) |
Oct 22, 2018 | 0.8722 | 0.8723 | 0.8720 | 0.8721 | 1,537 | +0.00(+0.40%) |
Oct 21, 2018 | 0.8684 | 0.8687 | 0.8682 | 0.8686 | 1,317 | +0.00(+0.02%) |
Oct 19, 2018 | 0.8730 | 0.8746 | 0.8671 | 0.8684 | 53,976 | -0.00(-0.52%) |
Oct 18, 2018 | 0.8730 | 0.8732 | 0.8725 | 0.8729 | 2,031 | +0.00(+0.39%) |
Oct 17, 2018 | 0.8694 | 0.8697 | 0.8692 | 0.8696 | 2,226 | +0.01(+0.65%) |
Oct 16, 2018 | 0.8639 | 0.8641 | 0.8636 | 0.8639 | 1,915 | +0.00(+0.07%) |
Oct 15, 2018 | 0.8635 | 0.8635 | 0.8631 | 0.8633 | 1,747 | -0.00(-0.27%) |
Oct 14, 2018 | 0.8658 | 0.8664 | 0.8656 | 0.8657 | 1,569 | +0.00(+0.09%) |
Oct 12, 2018 | 0.8627 | 0.8668 | 0.8613 | 0.8649 | 49,091 | +0.00(+0.25%) |
Oct 11, 2018 | 0.8627 | 0.8629 | 0.8623 | 0.8627 | 1,992 | -0.00(-0.51%) |
Oct 10, 2018 | 0.8678 | 0.8679 | 0.8668 | 0.8671 | 2,872 | -0.00(-0.31%) |
Oct 09, 2018 | 0.8700 | 0.8702 | 0.8696 | 0.8698 | 1,959 | -0.00(-0.03%) |
Oct 08, 2018 | 0.8701 | 0.8704 | 0.8698 | 0.8701 | 1,872 | +0.00(+0.27%) |
Oct 07, 2018 | 0.8677 | 0.8678 | 0.8674 | 0.8677 | 1,183 | -0.00(-0.00%) |
Oct 05, 2018 | 0.8681 | 0.8706 | 0.8663 | 0.8677 | 50,073 | -0.00(-0.06%) |
Oct 04, 2018 | 0.8681 | 0.8686 | 0.8681 | 0.8682 | 1,585 | -0.00(-0.35%) |
Oct 03, 2018 | 0.8709 | 0.8717 | 0.8701 | 0.8713 | 2,773 | +0.01(+0.66%) |
Oct 02, 2018 | 0.8658 | 0.8661 | 0.8655 | 0.8656 | 1,544 | +0.00(+0.21%) |
Oct 01, 2018 | 0.8638 | 0.8638 | 0.8638 | 0 | +0.00(+0.25%) | |
Sep 30, 2018 | 0.8600 | 0.8617 | 0.8600 | 0.8616 | 1,064 | +0.00(+0.00%) |
Sep 28, 2018 | 0.8588 | 0.8642 | 0.8582 | 0.8616 | 52,494 | +0.00(+0.26%) |
Sep 27, 2018 | 0.8588 | 0.8595 | 0.8588 | 0.8593 | 1,642 | +0.01(+0.98%) |
Sep 26, 2018 | 0.8516 | 0.8517 | 0.8509 | 0.8510 | 1,590 | +0.00(+0.12%) |
Sep 25, 2018 | 0.8497 | 0.8499 | 0.8495 | 0.8499 | 817 | -0.00(-0.12%) |
Sep 24, 2018 | 0.8511 | 0.8513 | 0.8507 | 0.8509 | 1,956 | -0.00(-0.03%) |
Sep 23, 2018 | 0.8510 | 0.8516 | 0.8507 | 0.8512 | 1,149 | +0.00(+0.04%) |
Sep 21, 2018 | 0.8489 | 0.8522 | 0.8472 | 0.8508 | 45,573 | +0.00(+0.23%) |
Sep 20, 2018 | 0.8489 | 0.8492 | 0.8488 | 0.8489 | 1,660 | -0.01(-0.92%) |
Sep 19, 2018 | 0.8566 | 0.8569 | 0.8563 | 0.8568 | 3,957 | +0.00(+0.06%) |
Sep 18, 2018 | 0.8570 | 0.8571 | 0.8560 | 0.8563 | 2,139 | -0.00(-0.07%) |
Sep 17, 2018 | 0.8558 | 0.8569 | 0.8555 | 0.8569 | 2,500 | -0.00(-0.40%) |
Sep 16, 2018 | 0.8606 | 0.8606 | 0.8596 | 0.8603 | 996 | +0.00(+0.01%) |
Sep 14, 2018 | 0.8554 | 0.8605 | 0.8531 | 0.8602 | 46,011 | +0.01(+0.60%) |
Sep 13, 2018 | 0.8554 | 0.8555 | 0.8550 | 0.8551 | 2,336 | -0.00(-0.55%) |
Sep 12, 2018 | 0.8601 | 0.8601 | 0.8596 | 0.8598 | 1,722 | -0.00(-0.24%) |
Sep 11, 2018 | 0.8614 | 0.8621 | 0.8614 | 0.8619 | 1,824 | -0.00(-0.06%) |
Sep 10, 2018 | 0.8625 | 0.8625 | 0.8620 | 0.8624 | 1,369 | -0.00(-0.32%) |
Sep 09, 2018 | 0.8655 | 0.8658 | 0.8650 | 0.8652 | 1,276 | -0.00(-0.03%) |
Sep 07, 2018 | 0.8603 | 0.8657 | 0.8584 | 0.8655 | 57,982 | +0.01(+0.59%) |
Sep 06, 2018 | 0.8603 | 0.8605 | 0.8601 | 0.8603 | 1,719 | +0.00(+0.09%) |
Sep 05, 2018 | 0.8598 | 0.8598 | 0.8595 | 0.8595 | 1,620 | -0.00(-0.43%) |
Sep 04, 2018 | 0.8633 | 0.8635 | 0.8630 | 0.8633 | 2,023 | +0.00(+0.29%) |
Sep 03, 2018 | 0.8605 | 0.8610 | 0.8602 | 0.8608 | 1,296 | -0.00(-0.19%) |