Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.7539 | 0.7541 | 0.7538 | 0.7539 | 947 | +0.00(+0.38%) |
Feb 27, 2019 | 0.7513 | 0.7514 | 0.7508 | 0.7510 | 1,264 | -0.00(-0.43%) |
Feb 26, 2019 | 0.7545 | 0.7545 | 0.7542 | 0.7542 | 1,043 | -0.01(-1.04%) |
Feb 25, 2019 | 0.7624 | 0.7624 | 0.7605 | 0.7622 | 1,806 | -0.00(-0.45%) |
Feb 24, 2019 | 0.7649 | 0.7657 | 0.7647 | 0.7656 | 1,934 | -0.00(-0.02%) |
Feb 22, 2019 | 0.7667 | 0.7710 | 0.7646 | 0.7657 | 41,950 | -0.00(-0.13%) |
Feb 21, 2019 | 0.7667 | 0.7672 | 0.7663 | 0.7667 | 2,265 | +0.00(+0.05%) |
Feb 20, 2019 | 0.7662 | 0.7664 | 0.7657 | 0.7663 | 1,086 | +0.00(+0.10%) |
Feb 19, 2019 | 0.7654 | 0.7656 | 0.7652 | 0.7655 | 1,197 | -0.01(-1.04%) |
Feb 18, 2019 | 0.7735 | 0.7741 | 0.7735 | 0.7736 | 1,486 | -0.00(-0.19%) |
Feb 17, 2019 | 0.7739 | 0.7752 | 0.7737 | 0.7751 | 684 | -0.00(-0.07%) |
Feb 15, 2019 | 0.7803 | 0.7821 | 0.7753 | 0.7756 | 53,609 | -0.01(-0.72%) |
Feb 14, 2019 | 0.7803 | 0.7814 | 0.7801 | 0.7812 | 1,581 | +0.00(+0.38%) |
Feb 13, 2019 | 0.7785 | 0.7785 | 0.7778 | 0.7783 | 1,527 | +0.00(+0.38%) |
Feb 12, 2019 | 0.7757 | 0.7757 | 0.7751 | 0.7753 | 1,460 | -0.00(-0.30%) |
Feb 11, 2019 | 0.7778 | 0.7778 | 0.7767 | 0.7776 | 2,661 | +0.00(+0.59%) |
Feb 10, 2019 | 0.7721 | 0.7733 | 0.7721 | 0.7731 | 883 | +0.00(+0.09%) |
Feb 08, 2019 | 0.7718 | 0.7739 | 0.7707 | 0.7724 | 44,326 | +0.00(+0.03%) |
Feb 07, 2019 | 0.7718 | 0.7722 | 0.7710 | 0.7722 | 2,472 | -0.00(-0.13%) |
Feb 06, 2019 | 0.7731 | 0.7733 | 0.7720 | 0.7732 | 2,254 | +0.00(+0.17%) |
Feb 05, 2019 | 0.7723 | 0.7723 | 0.7716 | 0.7719 | 2,466 | +0.00(+0.65%) |
Feb 04, 2019 | 0.7671 | 0.7671 | 0.7663 | 0.7669 | 1,526 | +0.00(+0.30%) |
Feb 03, 2019 | 0.7647 | 0.7649 | 0.7642 | 0.7647 | 1,998 | +0.00(+0.06%) |
Feb 01, 2019 | 0.7632 | 0.7666 | 0.7625 | 0.7642 | 49,234 | +0.00(+0.19%) |
Jan 31, 2019 | 0.7628 | 0.7628 | 0.7628 | 0 | +0.00(+0.08%) | |
Jan 30, 2019 | 0.7625 | 0.7627 | 0.7620 | 0.7622 | 1,924 | -0.00(-0.28%) |
Jan 29, 2019 | 0.7652 | 0.7654 | 0.7643 | 0.7643 | 1,428 | +0.00(+0.54%) |
Jan 28, 2019 | 0.7599 | 0.7605 | 0.7597 | 0.7602 | 2,334 | +0.00(+0.39%) |
Jan 27, 2019 | 0.7584 | 0.7584 | 0.7569 | 0.7572 | 1,565 | -0.00(-0.03%) |
Jan 25, 2019 | 0.7654 | 0.7656 | 0.7566 | 0.7575 | 64,679 | -0.01(-0.98%) |
Jan 24, 2019 | 0.7654 | 0.7656 | 0.7648 | 0.7650 | 3,164 | +0.00(+0.07%) |
Jan 23, 2019 | 0.7651 | 0.7651 | 0.7644 | 0.7644 | 1,502 | -0.01(-0.94%) |
Jan 22, 2019 | 0.7718 | 0.7718 | 0.7713 | 0.7717 | 1,642 | -0.00(-0.48%) |
Jan 21, 2019 | 0.7756 | 0.7757 | 0.7751 | 0.7754 | 1,533 | -0.00(-0.21%) |
Jan 20, 2019 | 0.7765 | 0.7774 | 0.7760 | 0.7770 | 933 | +0.00(+0.09%) |
Jan 18, 2019 | 0.7765 | 0.7765 | 0.7763 | 0.7764 | 27 | +0.01(+0.83%) |
Jan 17, 2019 | 0.7700 | 0.7701 | 0.7696 | 0.7700 | 1,163 | -0.01(-0.81%) |
Jan 16, 2019 | 0.7756 | 0.7764 | 0.7754 | 0.7763 | 1,377 | -0.00(-0.12%) |
Jan 15, 2019 | 0.7776 | 0.7776 | 0.7764 | 0.7772 | 1,762 | +0.00(+0.11%) |
Jan 14, 2019 | 0.7773 | 0.7773 | 0.7763 | 0.7763 | 1,300 | -0.00(-0.15%) |
Jan 13, 2019 | 0.7779 | 0.7779 | 0.7773 | 0.7775 | 1,121 | -0.00(-0.14%) |
Jan 11, 2019 | 0.7842 | 0.7866 | 0.7772 | 0.7786 | 58,688 | -0.01(-0.73%) |
Jan 10, 2019 | 0.7842 | 0.7844 | 0.7837 | 0.7843 | 1,605 | +0.00(+0.36%) |
Jan 09, 2019 | 0.7817 | 0.7819 | 0.7812 | 0.7815 | 1,602 | -0.00(-0.53%) |
Jan 08, 2019 | 0.7862 | 0.7864 | 0.7856 | 0.7857 | 1,798 | +0.00(+0.47%) |
Jan 07, 2019 | 0.7824 | 0.7826 | 0.7819 | 0.7820 | 1,294 | -0.00(-0.44%) |
Jan 06, 2019 | 0.7854 | 0.7860 | 0.7852 | 0.7855 | 1,328 | -0.00(-0.02%) |
Jan 04, 2019 | 0.7913 | 0.7925 | 0.7846 | 0.7856 | 49,730 | -0.01(-0.77%) |
Jan 03, 2019 | 0.7913 | 0.7918 | 0.7908 | 0.7917 | 2,832 | -0.01(-0.90%) |
Jan 02, 2019 | 0.7930 | 0.8033 | 0.7929 | 0.7989 | 4,672 | +0.01(+1.77%) |
Jan 01, 2019 | 0.7846 | 0.7850 | 0.7843 | 0.7850 | 194 | +0.00(+0.01%) |
Dec 31, 2018 | 0.7839 | 0.7849 | 0.7835 | 0.7849 | 156 | -0.00(-0.30%) |
Dec 30, 2018 | 0.7869 | 0.7877 | 0.7868 | 0.7872 | 1,132 | +0.00(+0.01%) |
Dec 28, 2018 | 0.7907 | 0.7914 | 0.7870 | 0.7872 | 36,280 | -0.00(-0.45%) |
Dec 27, 2018 | 0.7907 | 0.7909 | 0.7901 | 0.7907 | 1,344 | -0.00(-0.03%) |
Dec 26, 2018 | 0.7884 | 0.7917 | 0.7875 | 0.7910 | 9,655 | +0.00(+0.41%) |
Dec 24, 2018 | 0.7877 | 0.7877 | 0.7877 | 0 | -0.00(-0.39%) | |
Dec 23, 2018 | 0.7912 | 0.7912 | 0.7901 | 0.7908 | 1,553 | -0.00(-0.06%) |
Dec 21, 2018 | 0.7899 | 0.7924 | 0.7875 | 0.7913 | 46,173 | +0.00(+0.25%) |
Dec 20, 2018 | 0.7899 | 0.7903 | 0.7892 | 0.7894 | 2,488 | -0.00(-0.34%) |
Dec 19, 2018 | 0.7930 | 0.7930 | 0.7915 | 0.7920 | 2,847 | +0.00(+0.21%) |
Dec 18, 2018 | 0.7910 | 0.7911 | 0.7899 | 0.7904 | 2,948 | -0.00(-0.29%) |
Dec 17, 2018 | 0.7920 | 0.7927 | 0.7918 | 0.7926 | 1,896 | -0.00(-0.24%) |
Dec 16, 2018 | 0.7932 | 0.7947 | 0.7931 | 0.7945 | 2,099 | +0.00(+0.03%) |
Dec 14, 2018 | 0.7902 | 0.7980 | 0.7893 | 0.7943 | 50,228 | +0.00(+0.46%) |
Dec 13, 2018 | 0.7902 | 0.7906 | 0.7893 | 0.7906 | 4,131 | -0.00(-0.13%) |
Dec 12, 2018 | 0.7917 | 0.7922 | 0.7903 | 0.7916 | 2,427 | -0.01(-1.09%) |
Dec 11, 2018 | 0.8006 | 0.8010 | 0.8003 | 0.8003 | 1,741 | +0.00(+0.55%) |
Dec 10, 2018 | 0.7958 | 0.7962 | 0.7954 | 0.7959 | 1,285 | +0.01(+1.23%) |
Dec 09, 2018 | 0.7869 | 0.7870 | 0.7861 | 0.7863 | 1,784 | +0.00(+0.12%) |
Dec 07, 2018 | 0.7820 | 0.7866 | 0.7813 | 0.7853 | 46,105 | +0.00(+0.37%) |
Dec 06, 2018 | 0.7820 | 0.7825 | 0.7813 | 0.7824 | 2,434 | -0.00(-0.37%) |
Dec 05, 2018 | 0.7851 | 0.7853 | 0.7845 | 0.7853 | 2,425 | -0.00(-0.13%) |
Dec 04, 2018 | 0.7859 | 0.7865 | 0.7856 | 0.7863 | 1,900 | +0.00(+0.07%) |
Dec 03, 2018 | 0.7858 | 0.7861 | 0.7857 | 0.7857 | 1,230 | +0.00(+0.10%) |