Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7541 | 0.7544 | 0.7536 | 0.7540 | 218 | -0.01(-1.09%) |
Dec 30, 2019 | 0.7625 | 0.7626 | 0.7619 | 0.7623 | 2,124 | -0.00(-0.19%) |
Dec 29, 2019 | 0.7638 | 0.7645 | 0.7636 | 0.7638 | 800 | -0.00(-0.03%) |
Dec 27, 2019 | 0.7693 | 0.7710 | 0.7623 | 0.7641 | 74,174 | -0.01(-0.67%) |
Dec 26, 2019 | 0.7693 | 0.7695 | 0.7688 | 0.7692 | 1,276 | -0.00(-0.22%) |
Dec 25, 2019 | 0.7719 | 0.7719 | 0.7706 | 0.7709 | 1,069 | -0.00(-0.24%) |
Dec 24, 2019 | 0.7724 | 0.7732 | 0.7723 | 0.7728 | 464 | +0.00(+0.03%) |
Dec 23, 2019 | 0.7729 | 0.7730 | 0.7723 | 0.7726 | 2,100 | +0.00(+0.49%) |
Dec 22, 2019 | 0.7689 | 0.7695 | 0.7687 | 0.7688 | 1,464 | -0.00(-0.02%) |
Dec 20, 2019 | 0.7686 | 0.7703 | 0.7645 | 0.7689 | 67,876 | +0.00(+0.07%) |
Dec 19, 2019 | 0.7686 | 0.7688 | 0.7684 | 0.7684 | 1,991 | +0.00(+0.54%) |
Dec 18, 2019 | 0.7645 | 0.7648 | 0.7639 | 0.7643 | 2,285 | +0.00(+0.38%) |
Dec 17, 2019 | 0.7614 | 0.7618 | 0.7613 | 0.7614 | 2,674 | +0.01(+1.12%) |
Dec 16, 2019 | 0.7499 | 0.7534 | 0.7498 | 0.7530 | 3,331 | +0.00(+0.53%) |
Dec 15, 2019 | 0.7497 | 0.7497 | 0.7490 | 0.7491 | 2,647 | -0.00(-0.11%) |
Dec 13, 2019 | 0.7592 | 0.7593 | 0.7399 | 0.7499 | 110,596 | +0.01(+1.10%) |
Dec 12, 2019 | 0.7592 | 0.7593 | 0.7399 | 0.7418 | 9,832 | -0.02(-2.08%) |
Dec 11, 2019 | 0.7578 | 0.7578 | 0.7571 | 0.7575 | 3,249 | -0.00(-0.57%) |
Dec 10, 2019 | 0.7599 | 0.7628 | 0.7598 | 0.7619 | 5,832 | +0.00(+0.15%) |
Dec 09, 2019 | 0.7607 | 0.7611 | 0.7605 | 0.7608 | 1,846 | -0.00(-0.05%) |
Dec 08, 2019 | 0.7614 | 0.7614 | 0.7611 | 0.7611 | 1,825 | +0.00(+0.02%) |
Dec 06, 2019 | 0.7599 | 0.7633 | 0.7595 | 0.7609 | 55,504 | +0.00(+0.14%) |
Dec 05, 2019 | 0.7599 | 0.7599 | 0.7596 | 0.7598 | 2,109 | -0.00(-0.38%) |
Dec 04, 2019 | 0.7630 | 0.7631 | 0.7627 | 0.7628 | 1,796 | -0.01(-0.86%) |
Dec 03, 2019 | 0.7693 | 0.7696 | 0.7692 | 0.7693 | 3,746 | -0.00(-0.44%) |
Dec 02, 2019 | 0.7726 | 0.7728 | 0.7723 | 0.7727 | 1,781 | -0.00(-0.21%) |
Dec 01, 2019 | 0.7746 | 0.7746 | 0.7741 | 0.7743 | 1,382 | +0.00(+0.18%) |
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%) |