Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7727 | 0.7735 | 0.7724 | 0.7730 | 6,524 | -0.00(-0.25%) |
Oct 30, 2019 | 0.7751 | 0.7753 | 0.7747 | 0.7749 | 4,446 | -0.00(-0.28%) |
Oct 29, 2019 | 0.7769 | 0.7774 | 0.7769 | 0.7771 | 3,936 | -0.00(-0.08%) |
Oct 28, 2019 | 0.7775 | 0.7779 | 0.7771 | 0.7778 | 2,739 | -0.00(-0.20%) |
Oct 27, 2019 | 0.7794 | 0.7794 | 0.7793 | 8 | +0.00(+0.00%) | |
Oct 25, 2019 | 0.7779 | 0.7809 | 0.7775 | 0.7793 | 72,110 | +0.00(+0.06%) |
Oct 24, 2019 | 0.7779 | 0.7790 | 0.7777 | 0.7789 | 4,732 | +0.00(+0.59%) |
Oct 23, 2019 | 0.7742 | 0.7745 | 0.7741 | 0.7743 | 4,899 | -0.00(-0.18%) |
Oct 22, 2019 | 0.7768 | 0.7772 | 0.7752 | 0.7758 | 12,855 | +0.00(+0.57%) |
Oct 21, 2019 | 0.7716 | 0.7716 | 0.7707 | 0.7714 | 6,158 | -0.00(-0.50%) |
Oct 20, 2019 | 0.7731 | 0.7766 | 0.7716 | 0.7753 | 8,150 | +0.01(+0.67%) |
Oct 18, 2019 | 0.7757 | 0.7788 | 0.7700 | 0.7701 | 111,678 | -0.01(-0.90%) |
Oct 17, 2019 | 0.7757 | 0.7771 | 0.7756 | 0.7771 | 4,975 | -0.00(-0.34%) |
Oct 16, 2019 | 0.7793 | 0.7802 | 0.7789 | 0.7797 | 7,178 | -0.00(-0.51%) |
Oct 15, 2019 | 0.7818 | 0.7839 | 0.7817 | 0.7837 | 6,807 | -0.01(-1.18%) |
Oct 14, 2019 | 0.7931 | 0.7933 | 0.7913 | 0.7931 | 5,245 | +0.00(+0.19%) |
Oct 13, 2019 | 0.7930 | 0.7930 | 0.7906 | 0.7916 | 2,861 | +0.00(+0.14%) |
Oct 11, 2019 | 0.8034 | 0.8055 | 0.7873 | 0.7905 | 124,636 | -0.01(-1.74%) |
Oct 10, 2019 | 0.8034 | 0.8046 | 0.8034 | 0.8045 | 5,479 | -0.01(-1.73%) |
Oct 09, 2019 | 0.8192 | 0.8192 | 0.8182 | 0.8187 | 4,647 | +0.00(+0.05%) |
Oct 08, 2019 | 0.8183 | 0.8184 | 0.8179 | 0.8182 | 6,765 | +0.00(+0.55%) |
Oct 07, 2019 | 0.8135 | 0.8139 | 0.8133 | 0.8137 | 4,205 | +0.00(+0.35%) |
Oct 06, 2019 | 0.8106 | 0.8122 | 0.8106 | 0.8109 | 3,185 | +0.00(+0.05%) |
Oct 04, 2019 | 0.8109 | 0.8145 | 0.8092 | 0.8105 | 70,442 | +0.00(+0.00%) |
Oct 03, 2019 | 0.8109 | 0.8109 | 0.8097 | 0.8105 | 3,568 | -0.00(-0.28%) |
Oct 02, 2019 | 0.8128 | 0.8134 | 0.8123 | 0.8128 | 8,146 | -0.00(-0.10%) |
Oct 01, 2019 | 0.8124 | 0.8139 | 0.8122 | 0.8136 | 4,279 | -0.00(-0.01%) |
Sep 30, 2019 | 0.8132 | 0.8138 | 0.8132 | 0.8137 | 4,184 | +0.00(+0.02%) |
Sep 29, 2019 | 0.8133 | 0.8136 | 0.8127 | 0.8135 | 1,892 | -0.00(-0.00%) |
Sep 27, 2019 | 0.8114 | 0.8148 | 0.8106 | 0.8135 | 68,530 | +0.00(+0.28%) |
Sep 26, 2019 | 0.8114 | 0.8115 | 0.8109 | 0.8113 | 3,583 | +0.00(+0.27%) |
Sep 25, 2019 | 0.8096 | 0.8096 | 0.8089 | 0.8091 | 3,036 | +0.01(+1.07%) |
Sep 24, 2019 | 0.8003 | 0.8007 | 0.7998 | 0.8005 | 2,865 | -0.00(-0.46%) |
Sep 23, 2019 | 0.8042 | 0.8044 | 0.8036 | 0.8042 | 4,256 | +0.00(+0.29%) |
Sep 22, 2019 | 0.8016 | 0.8021 | 0.8013 | 0.8019 | 2,340 | +0.00(+0.07%) |
Sep 20, 2019 | 0.7983 | 0.8023 | 0.7948 | 0.8013 | 88,722 | +0.00(+0.37%) |
Sep 19, 2019 | 0.7983 | 0.7986 | 0.7975 | 0.7984 | 3,618 | -0.00(-0.39%) |
Sep 18, 2019 | 0.8017 | 0.8018 | 0.8008 | 0.8015 | 5,490 | +0.00(+0.21%) |
Sep 17, 2019 | 0.7999 | 0.8001 | 0.7993 | 0.7999 | 2,275 | -0.00(-0.58%) |
Sep 16, 2019 | 0.8045 | 0.8048 | 0.8044 | 0.8045 | 2,657 | +0.00(+0.58%) |
Sep 15, 2019 | 0.8004 | 0.8009 | 0.7993 | 0.7999 | 3,591 | +0.00(+0.03%) |
Sep 13, 2019 | 0.8107 | 0.8111 | 0.7996 | 0.7997 | 87,256 | -0.01(-1.38%) |
Sep 12, 2019 | 0.8107 | 0.8111 | 0.8097 | 0.8109 | 3,616 | -0.00(-0.01%) |
Sep 11, 2019 | 0.8109 | 0.8114 | 0.8102 | 0.8110 | 5,281 | +0.00(+0.22%) |
Sep 10, 2019 | 0.8091 | 0.8096 | 0.8087 | 0.8093 | 3,939 | -0.00(-0.09%) |
Sep 09, 2019 | 0.8100 | 0.8101 | 0.8093 | 0.8100 | 6,665 | -0.00(-0.47%) |
Sep 08, 2019 | 0.8147 | 0.8147 | 0.8138 | 0.8138 | 2,839 | +0.00(+0.03%) |
Sep 06, 2019 | 0.8108 | 0.8143 | 0.8101 | 0.8135 | 90,440 | +0.00(+0.29%) |
Sep 05, 2019 | 0.8108 | 0.8114 | 0.8103 | 0.8112 | 4,859 | -0.01(-0.62%) |
Sep 04, 2019 | 0.8161 | 0.8165 | 0.8156 | 0.8163 | 5,660 | -0.01(-1.29%) |
Sep 03, 2019 | 0.8272 | 0.8274 | 0.8262 | 0.8269 | 4,402 | -0.00(-0.22%) |
Sep 02, 2019 | 0.8284 | 0.8290 | 0.8282 | 0.8288 | 4,176 | +0.01(+0.78%) |
Sep 01, 2019 | 0.8234 | 0.8234 | 0.8217 | 0.8224 | 3,649 | +0.00(+0.06%) |
Aug 30, 2019 | 0.8207 | 0.8237 | 0.8180 | 0.8218 | 95,129 | +0.00(+0.14%) |
Aug 29, 2019 | 0.8207 | 0.8209 | 0.8204 | 0.8207 | 3,680 | +0.00(+0.27%) |
Aug 28, 2019 | 0.8187 | 0.8189 | 0.8178 | 0.8185 | 4,243 | +0.00(+0.55%) |
Aug 27, 2019 | 0.8135 | 0.8140 | 0.8134 | 0.8139 | 4,181 | -0.00(-0.53%) |
Aug 26, 2019 | 0.8184 | 0.8184 | 0.8175 | 0.8183 | 2,575 | +0.00(+0.46%) |
Aug 25, 2019 | 0.8158 | 0.8158 | 0.8139 | 0.8146 | 7,135 | +0.00(+0.14%) |
Aug 23, 2019 | 0.8159 | 0.8199 | 0.8134 | 0.8135 | 87,985 | -0.00(-0.34%) |
Aug 22, 2019 | 0.8159 | 0.8164 | 0.8153 | 0.8162 | 4,245 | -0.01(-0.99%) |
Aug 21, 2019 | 0.8249 | 0.8249 | 0.8241 | 0.8244 | 2,091 | +0.00(+0.28%) |
Aug 20, 2019 | 0.8215 | 0.8221 | 0.8213 | 0.8220 | 6,086 | -0.00(-0.29%) |
Aug 19, 2019 | 0.8245 | 0.8247 | 0.8241 | 0.8245 | 4,612 | +0.00(+0.24%) |
Aug 18, 2019 | 0.8230 | 0.8233 | 0.8220 | 0.8225 | 2,785 | -0.00(-0.07%) |
Aug 16, 2019 | 0.8272 | 0.8278 | 0.8213 | 0.8230 | 92,484 | -0.00(-0.49%) |
Aug 15, 2019 | 0.8272 | 0.8278 | 0.8269 | 0.8271 | 5,184 | -0.00(-0.25%) |
Aug 14, 2019 | 0.8292 | 0.8295 | 0.8289 | 0.8292 | 4,018 | +0.00(+0.01%) |
Aug 13, 2019 | 0.8290 | 0.8294 | 0.8289 | 0.8290 | 6,443 | +0.00(+0.13%) |
Aug 12, 2019 | 0.8280 | 0.8280 | 0.8270 | 0.8279 | 5,317 | -0.00(-0.39%) |
Aug 11, 2019 | 0.8283 | 0.8316 | 0.8283 | 0.8312 | 8,984 | +0.00(+0.00%) |
Aug 09, 2019 | 0.8239 | 0.8315 | 0.8225 | 0.8312 | 78,430 | +0.01(+0.89%) |
Aug 08, 2019 | 0.8239 | 0.8241 | 0.8225 | 0.8238 | 8,095 | +0.00(+0.07%) |
Aug 07, 2019 | 0.8234 | 0.8235 | 0.8230 | 0.8232 | 2,865 | +0.00(+0.16%) |
Aug 06, 2019 | 0.8217 | 0.8220 | 0.8214 | 0.8219 | 4,159 | -0.00(-0.11%) |
Aug 05, 2019 | 0.8235 | 0.8239 | 0.8225 | 0.8229 | 5,514 | +0.00(+0.02%) |
Aug 04, 2019 | 0.8220 | 0.8232 | 0.8219 | 0.8227 | 3,508 | +0.00(+0.09%) |
Aug 02, 2019 | 0.8240 | 0.8270 | 0.8217 | 0.8220 | 99,652 | -0.00(-0.29%) |