Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2019 | 0.8905 | 0.8912 | 0.8902 | 0.8912 | 1,160 | -0.00(-0.02%) |
Mar 29, 2019 | 0.8909 | 0.8920 | 0.8892 | 0.8914 | 39,591 | +0.00(+0.08%) |
Mar 28, 2019 | 0.8909 | 0.8909 | 0.8904 | 0.8906 | 2,025 | +0.00(+0.19%) |
Mar 27, 2019 | 0.8892 | 0.8892 | 0.8884 | 0.8890 | 1,967 | +0.00(+0.25%) |
Mar 26, 2019 | 0.8875 | 0.8877 | 0.8867 | 0.8868 | 1,905 | +0.00(+0.35%) |
Mar 25, 2019 | 0.8839 | 0.8840 | 0.8834 | 0.8837 | 2,769 | -0.00(-0.16%) |
Mar 24, 2019 | 0.8832 | 0.8855 | 0.8832 | 0.8851 | 1,409 | +0.00(+0.05%) |
Mar 22, 2019 | 0.8790 | 0.8868 | 0.8779 | 0.8846 | 43,698 | +0.01(+0.63%) |
Mar 21, 2019 | 0.8790 | 0.8793 | 0.8787 | 0.8791 | 1,533 | +0.00(+0.43%) |
Mar 20, 2019 | 0.8761 | 0.8761 | 0.8750 | 0.8753 | 2,379 | -0.01(-0.62%) |
Mar 19, 2019 | 0.8808 | 0.8810 | 0.8806 | 0.8808 | 1,530 | -0.00(-0.15%) |
Mar 18, 2019 | 0.8819 | 0.8822 | 0.8817 | 0.8821 | 1,265 | -0.00(-0.15%) |
Mar 17, 2019 | 0.8814 | 0.8834 | 0.8814 | 0.8834 | 694 | +0.00(+0.07%) |
Mar 15, 2019 | 0.8846 | 0.8849 | 0.8815 | 0.8828 | 35,800 | -0.00(-0.19%) |
Mar 14, 2019 | 0.8846 | 0.8848 | 0.8842 | 0.8844 | 2,081 | +0.00(+0.26%) |
Mar 13, 2019 | 0.8826 | 0.8830 | 0.8819 | 0.8822 | 2,139 | -0.00(-0.41%) |
Mar 12, 2019 | 0.8858 | 0.8860 | 0.8856 | 0.8858 | 1,157 | -0.00(-0.23%) |
Mar 11, 2019 | 0.8891 | 0.8892 | 0.8870 | 0.8879 | 3,562 | -0.00(-0.24%) |
Mar 10, 2019 | 0.8896 | 0.8903 | 0.8896 | 0.8900 | 884 | +0.00(+0.01%) |
Mar 08, 2019 | 0.8933 | 0.8940 | 0.8892 | 0.8899 | 34,200 | -0.00(-0.37%) |
Mar 07, 2019 | 0.8933 | 0.8935 | 0.8931 | 0.8932 | 771 | +0.01(+1.03%) |
Mar 06, 2019 | 0.8843 | 0.8844 | 0.8841 | 0.8841 | 772 | -0.00(-0.06%) |
Mar 05, 2019 | 0.8843 | 0.8850 | 0.8842 | 0.8846 | 1,443 | +0.00(+0.29%) |
Mar 04, 2019 | 0.8816 | 0.8821 | 0.8816 | 0.8820 | 1,104 | +0.00(+0.34%) |
Mar 03, 2019 | 0.8779 | 0.8790 | 0.8779 | 0.8790 | 849 | -0.00(-0.08%) |
Mar 01, 2019 | 0.8793 | 0.8808 | 0.8766 | 0.8797 | 38,990 | +0.00(+0.04%) |
Feb 28, 2019 | 0.8793 | 0.8795 | 0.8790 | 0.8793 | 1,335 | +0.00(+0.04%) |
Feb 27, 2019 | 0.8795 | 0.8795 | 0.8789 | 0.8790 | 1,137 | +0.00(+0.14%) |
Feb 26, 2019 | 0.8779 | 0.8780 | 0.8774 | 0.8778 | 1,358 | -0.00(-0.28%) |
Feb 25, 2019 | 0.8801 | 0.8804 | 0.8798 | 0.8802 | 1,112 | -0.00(-0.21%) |
Feb 24, 2019 | 0.8811 | 0.8826 | 0.8811 | 0.8820 | 1,263 | -0.00(-0.00%) |
Feb 22, 2019 | 0.8816 | 0.8835 | 0.8806 | 0.8821 | 36,785 | +0.00(+0.02%) |
Feb 21, 2019 | 0.8816 | 0.8823 | 0.8816 | 0.8819 | 1,341 | +0.00(+0.05%) |
Feb 20, 2019 | 0.8818 | 0.8819 | 0.8812 | 0.8814 | 1,272 | -0.00(-0.03%) |
Feb 19, 2019 | 0.8817 | 0.8821 | 0.8815 | 0.8817 | 1,167 | -0.00(-0.26%) |
Feb 18, 2019 | 0.8839 | 0.8842 | 0.8839 | 0.8840 | 892 | -0.00(-0.19%) |
Feb 17, 2019 | 0.8848 | 0.8857 | 0.8847 | 0.8857 | 1,109 | +0.00(+0.07%) |
Feb 15, 2019 | 0.8851 | 0.8901 | 0.8844 | 0.8851 | 44,775 | -0.00(-0.03%) |
Feb 14, 2019 | 0.8851 | 0.8854 | 0.8849 | 0.8853 | 1,174 | -0.00(-0.31%) |
Feb 13, 2019 | 0.8880 | 0.8889 | 0.8876 | 0.8881 | 2,034 | +0.01(+0.67%) |
Feb 12, 2019 | 0.8827 | 0.8829 | 0.8821 | 0.8822 | 1,466 | -0.00(-0.51%) |
Feb 11, 2019 | 0.8865 | 0.8869 | 0.8864 | 0.8867 | 991 | +0.00(+0.38%) |
Feb 10, 2019 | 0.8830 | 0.8837 | 0.8830 | 0.8833 | 1,389 | +0.00(+0.03%) |
Feb 08, 2019 | 0.8815 | 0.8833 | 0.8810 | 0.8830 | 39,856 | +0.00(+0.15%) |
Feb 07, 2019 | 0.8815 | 0.8818 | 0.8813 | 0.8817 | 1,001 | +0.00(+0.24%) |
Feb 06, 2019 | 0.8800 | 0.8800 | 0.8795 | 0.8796 | 1,215 | +0.00(+0.33%) |
Feb 05, 2019 | 0.8766 | 0.8769 | 0.8763 | 0.8768 | 1,153 | +0.00(+0.26%) |
Feb 04, 2019 | 0.8742 | 0.8745 | 0.8737 | 0.8744 | 1,221 | +0.00(+0.18%) |
Feb 03, 2019 | 0.8733 | 0.8733 | 0.8725 | 0.8729 | 1,059 | +0.00(+0.02%) |
Feb 01, 2019 | 0.8739 | 0.8745 | 0.8705 | 0.8727 | 49,194 | -0.00(-0.09%) |
Jan 31, 2019 | 0.8735 | 0.8735 | 0.8735 | 0 | +0.00(+0.33%) | |
Jan 30, 2019 | 0.8711 | 0.8711 | 0.8703 | 0.8706 | 1,366 | -0.00(-0.45%) |
Jan 29, 2019 | 0.8745 | 0.8748 | 0.8742 | 0.8746 | 1,447 | -0.00(-0.03%) |
Jan 28, 2019 | 0.8748 | 0.8751 | 0.8747 | 0.8749 | 1,191 | -0.00(-0.16%) |
Jan 27, 2019 | 0.8766 | 0.8769 | 0.8761 | 0.8763 | 1,287 | -0.00(-0.01%) |
Jan 25, 2019 | 0.8843 | 0.8848 | 0.8758 | 0.8764 | 61,974 | -0.01(-0.91%) |
Jan 24, 2019 | 0.8843 | 0.8848 | 0.8843 | 0.8844 | 2,190 | +0.01(+0.69%) |
Jan 23, 2019 | 0.8787 | 0.8788 | 0.8783 | 0.8784 | 1,308 | -0.00(-0.19%) |
Jan 22, 2019 | 0.8802 | 0.8802 | 0.8797 | 0.8800 | 1,444 | +0.00(+0.07%) |
Jan 21, 2019 | 0.8796 | 0.8797 | 0.8793 | 0.8795 | 1,571 | -0.00(-0.03%) |
Jan 20, 2019 | 0.8793 | 0.8800 | 0.8793 | 0.8797 | 720 | +0.00(+0.05%) |
Jan 18, 2019 | 0.8793 | 0.8793 | 0.8793 | 0.8793 | 25 | +0.00(+0.16%) |
Jan 17, 2019 | 0.8778 | 0.8780 | 0.8777 | 0.8779 | 1,109 | +0.00(+0.06%) |
Jan 16, 2019 | 0.8776 | 0.8777 | 0.8771 | 0.8774 | 1,275 | +0.00(+0.12%) |
Jan 15, 2019 | 0.8761 | 0.8768 | 0.8761 | 0.8763 | 1,077 | +0.00(+0.52%) |
Jan 14, 2019 | 0.8719 | 0.8720 | 0.8716 | 0.8717 | 1,242 | -0.00(-0.07%) |
Jan 13, 2019 | 0.8730 | 0.8730 | 0.8720 | 0.8724 | 986 | +0.00(+0.08%) |
Jan 11, 2019 | 0.8695 | 0.8727 | 0.8665 | 0.8717 | 56,593 | +0.00(+0.26%) |
Jan 10, 2019 | 0.8695 | 0.8697 | 0.8693 | 0.8694 | 1,297 | +0.00(+0.41%) |
Jan 09, 2019 | 0.8661 | 0.8663 | 0.8654 | 0.8658 | 1,840 | -0.01(-0.89%) |
Jan 08, 2019 | 0.8738 | 0.8742 | 0.8736 | 0.8736 | 1,217 | +0.00(+0.29%) |
Jan 07, 2019 | 0.8715 | 0.8717 | 0.8710 | 0.8711 | 1,382 | -0.01(-0.61%) |
Jan 06, 2019 | 0.8770 | 0.8772 | 0.8761 | 0.8765 | 1,157 | -0.00(-0.09%) |
Jan 04, 2019 | 0.8776 | 0.8812 | 0.8758 | 0.8773 | 54,738 | -0.00(-0.03%) |
Jan 03, 2019 | 0.8776 | 0.8780 | 0.8765 | 0.8776 | 1,900 | -0.00(-0.52%) |
Jan 02, 2019 | 0.8812 | 0.8834 | 0.8804 | 0.8822 | 3,919 | +0.01(+1.15%) |