Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2018 | 0.7828 | 0.7852 | 0.7823 | 0.7849 | 1,665 | +0.00(+0.13%) |
Nov 30, 2018 | 0.7815 | 0.7851 | 0.7807 | 0.7839 | 48,467 | +0.00(+0.21%) |
Nov 29, 2018 | 0.7823 | 0.7823 | 0.7823 | 710 | +0.00(+0.34%) | |
Nov 28, 2018 | 0.7796 | 0.7797 | 0.7792 | 0.7796 | 1,938 | -0.01(-0.67%) |
Nov 27, 2018 | 0.7846 | 0.7850 | 0.7843 | 0.7849 | 1,745 | +0.00(+0.57%) |
Nov 26, 2018 | 0.7807 | 0.7807 | 0.7799 | 0.7804 | 2,708 | +0.00(+0.08%) |
Nov 25, 2018 | 0.7792 | 0.7801 | 0.7792 | 0.7798 | 1,111 | -0.00(-0.03%) |
Nov 23, 2018 | 0.7765 | 0.7812 | 0.7762 | 0.7800 | 46,906 | +0.00(+0.45%) |
Nov 22, 2018 | 0.7765 | 0.7767 | 0.7762 | 0.7765 | 893 | -0.01(-0.80%) |
Nov 21, 2018 | 0.7828 | 0.7829 | 0.7822 | 0.7828 | 1,133 | +0.00(+0.09%) |
Nov 20, 2018 | 0.7819 | 0.7822 | 0.7812 | 0.7820 | 1,494 | +0.00(+0.59%) |
Nov 19, 2018 | 0.7774 | 0.7781 | 0.7767 | 0.7775 | 2,039 | -0.00(-0.18%) |
Nov 18, 2018 | 0.7788 | 0.7794 | 0.7780 | 0.7789 | 1,725 | -0.00(-0.02%) |
Nov 16, 2018 | 0.7825 | 0.7835 | 0.7765 | 0.7790 | 60,719 | -0.00(-0.47%) |
Nov 15, 2018 | 0.7825 | 0.7835 | 0.7821 | 0.7827 | 1,823 | +0.01(+1.70%) |
Nov 14, 2018 | 0.7695 | 0.7699 | 0.7688 | 0.7696 | 1,634 | +0.00(+0.22%) |
Nov 13, 2018 | 0.7706 | 0.7714 | 0.7671 | 0.7679 | 3,131 | -0.01(-1.29%) |
Nov 12, 2018 | 0.7780 | 0.7783 | 0.7772 | 0.7780 | 1,541 | +0.00(+0.60%) |
Nov 11, 2018 | 0.7740 | 0.7743 | 0.7730 | 0.7733 | 2,241 | +0.00(+0.37%) |
Nov 09, 2018 | 0.7654 | 0.7716 | 0.7648 | 0.7705 | 54,058 | +0.01(+0.66%) |
Nov 08, 2018 | 0.7654 | 0.7657 | 0.7648 | 0.7654 | 1,728 | +0.00(+0.48%) |
Nov 07, 2018 | 0.7616 | 0.7619 | 0.7607 | 0.7618 | 2,172 | -0.00(-0.20%) |
Nov 06, 2018 | 0.7634 | 0.7636 | 0.7628 | 0.7633 | 2,166 | -0.00(-0.29%) |
Nov 05, 2018 | 0.7668 | 0.7668 | 0.7653 | 0.7655 | 2,160 | -0.00(-0.43%) |
Nov 04, 2018 | 0.7688 | 0.7688 | 0.7688 | 0 | -0.00(-0.29%) | |
Nov 02, 2018 | 0.7682 | 0.7721 | 0.7668 | 0.7710 | 43,572 | +0.00(+0.22%) |