Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.7743 | 0.7764 | 0.7725 | 0.7729 | 58,902 | -0.00(-0.19%) |
Nov 28, 2019 | 0.7743 | 0.7746 | 0.7742 | 0.7744 | 1,997 | +0.00(+0.22%) |
Nov 27, 2019 | 0.7738 | 0.7738 | 0.7721 | 0.7727 | 3,978 | -0.00(-0.59%) |
Nov 26, 2019 | 0.7772 | 0.7775 | 0.7769 | 0.7773 | 2,761 | +0.00(+0.26%) |
Nov 25, 2019 | 0.7750 | 0.7753 | 0.7747 | 0.7752 | 2,574 | -0.00(-0.42%) |
Nov 24, 2019 | 0.7777 | 0.7785 | 0.7773 | 0.7785 | 2,408 | -0.00(-0.06%) |
Nov 22, 2019 | 0.7746 | 0.7797 | 0.7735 | 0.7790 | 64,715 | +0.00(+0.60%) |
Nov 21, 2019 | 0.7746 | 0.7747 | 0.7743 | 0.7743 | 2,293 | +0.00(+0.10%) |
Nov 20, 2019 | 0.7737 | 0.7737 | 0.7735 | 0.7735 | 1,443 | +0.00(+0.01%) |
Nov 19, 2019 | 0.7735 | 0.7739 | 0.7732 | 0.7735 | 3,530 | +0.00(+0.19%) |
Nov 18, 2019 | 0.7719 | 0.7722 | 0.7715 | 0.7720 | 2,263 | -0.00(-0.24%) |
Nov 17, 2019 | 0.7741 | 0.7745 | 0.7734 | 0.7739 | 3,067 | -0.00(-0.13%) |
Nov 15, 2019 | 0.7762 | 0.7771 | 0.7740 | 0.7749 | 59,091 | -0.00(-0.16%) |
Nov 14, 2019 | 0.7762 | 0.7762 | 0.7760 | 0.7761 | 1,423 | -0.00(-0.23%) |
Nov 13, 2019 | 0.7779 | 0.7779 | 0.7779 | 1,804 | -0.00(-0.03%) | |
Nov 12, 2019 | 0.7784 | 0.7784 | 0.7774 | 0.7781 | 2,886 | +0.00(+0.04%) |
Nov 11, 2019 | 0.7778 | 0.7780 | 0.7773 | 0.7778 | 4,313 | -0.00(-0.50%) |
Nov 10, 2019 | 0.7813 | 0.7818 | 0.7808 | 0.7817 | 1,470 | -0.00(-0.10%) |
Nov 08, 2019 | 0.7802 | 0.7831 | 0.7796 | 0.7825 | 62,280 | +0.00(+0.30%) |
Nov 07, 2019 | 0.7802 | 0.7804 | 0.7796 | 0.7802 | 2,039 | +0.00(+0.31%) |
Nov 06, 2019 | 0.7777 | 0.7779 | 0.7774 | 0.7777 | 2,741 | +0.00(+0.20%) |
Nov 05, 2019 | 0.7760 | 0.7765 | 0.7758 | 0.7762 | 1,908 | +0.00(+0.01%) |
Nov 04, 2019 | 0.7761 | 0.7763 | 0.7759 | 0.7761 | 6,206 | +0.00(+0.41%) |
Nov 03, 2019 | 0.7734 | 0.7734 | 0.7728 | 0.7730 | 1,569 | +0.00(+0.04%) |
Nov 01, 2019 | 0.7727 | 0.7735 | 0.7709 | 0.7727 | 78,971 | -0.00(-0.04%) |
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%) |