Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.8721 | 0.8721 | 0.8703 | 0.8705 | 335 | -0.00(-0.42%) |
Dec 30, 2018 | 0.8737 | 0.8742 | 0.8736 | 0.8741 | 673 | +0.00(+0.04%) |
Dec 28, 2018 | 0.8747 | 0.8750 | 0.8716 | 0.8737 | 49,411 | -0.00(-0.11%) |
Dec 27, 2018 | 0.8747 | 0.8750 | 0.8745 | 0.8747 | 986 | -0.01(-0.65%) |
Dec 26, 2018 | 0.8780 | 0.8815 | 0.8761 | 0.8804 | 12,047 | +0.00(+0.53%) |
Dec 24, 2018 | 0.8758 | 0.8758 | 0.8758 | 0 | -0.00(-0.41%) | |
Dec 23, 2018 | 0.8795 | 0.8800 | 0.8790 | 0.8794 | 1,338 | +0.00(+0.03%) |
Dec 21, 2018 | 0.8735 | 0.8805 | 0.8715 | 0.8792 | 45,042 | +0.01(+0.71%) |
Dec 20, 2018 | 0.8735 | 0.8736 | 0.8729 | 0.8730 | 1,785 | -0.01(-0.60%) |
Dec 19, 2018 | 0.8789 | 0.8792 | 0.8781 | 0.8783 | 2,083 | -0.00(-0.11%) |
Dec 18, 2018 | 0.8801 | 0.8801 | 0.8792 | 0.8793 | 1,210 | -0.00(-0.20%) |
Dec 17, 2018 | 0.8810 | 0.8813 | 0.8809 | 0.8810 | 1,329 | -0.00(-0.38%) |
Dec 16, 2018 | 0.8845 | 0.8846 | 0.8842 | 0.8844 | 1,353 | +0.00(+0.00%) |
Dec 14, 2018 | 0.8795 | 0.8873 | 0.8795 | 0.8843 | 47,857 | +0.00(+0.46%) |
Dec 13, 2018 | 0.8795 | 0.8805 | 0.8795 | 0.8803 | 1,908 | +0.00(+0.14%) |
Dec 12, 2018 | 0.8795 | 0.8796 | 0.8789 | 0.8791 | 1,674 | -0.00(-0.46%) |
Dec 11, 2018 | 0.8835 | 0.8836 | 0.8831 | 0.8831 | 986 | +0.00(+0.30%) |
Dec 10, 2018 | 0.8804 | 0.8810 | 0.8804 | 0.8805 | 1,176 | +0.00(+0.40%) |
Dec 09, 2018 | 0.8780 | 0.8780 | 0.8769 | 0.8770 | 1,991 | -0.00(-0.11%) |
Dec 07, 2018 | 0.8786 | 0.8802 | 0.8754 | 0.8780 | 48,184 | -0.00(-0.11%) |
Dec 06, 2018 | 0.8786 | 0.8791 | 0.8783 | 0.8789 | 2,893 | -0.00(-0.27%) |
Dec 05, 2018 | 0.8814 | 0.8814 | 0.8808 | 0.8813 | 2,323 | -0.00(-0.01%) |
Dec 04, 2018 | 0.8815 | 0.8818 | 0.8814 | 0.8814 | 1,725 | +0.00(+0.09%) |
Dec 03, 2018 | 0.8804 | 0.8808 | 0.8804 | 0.8806 | 1,027 | -0.00(-0.22%) |
Dec 02, 2018 | 0.8804 | 0.8826 | 0.8801 | 0.8825 | 1,946 | -0.00(-0.08%) |
Nov 30, 2018 | 0.8776 | 0.8845 | 0.8771 | 0.8832 | 52,596 | +0.01(+0.58%) |
Nov 29, 2018 | 0.8781 | 0.8781 | 0.8781 | 895 | -0.00(-0.16%) | |
Nov 28, 2018 | 0.8797 | 0.8797 | 0.8792 | 0.8795 | 1,449 | -0.01(-0.64%) |
Nov 27, 2018 | 0.8853 | 0.8856 | 0.8851 | 0.8852 | 1,048 | +0.00(+0.31%) |
Nov 26, 2018 | 0.8827 | 0.8828 | 0.8824 | 0.8825 | 1,379 | +0.00(+0.05%) |
Nov 25, 2018 | 0.8814 | 0.8822 | 0.8814 | 0.8821 | 1,005 | +0.00(+0.05%) |
Nov 23, 2018 | 0.8767 | 0.8827 | 0.8756 | 0.8817 | 46,797 | +0.00(+0.55%) |
Nov 22, 2018 | 0.8767 | 0.8771 | 0.8764 | 0.8769 | 1,379 | -0.00(-0.15%) |
Nov 21, 2018 | 0.8782 | 0.8784 | 0.8778 | 0.8782 | 3,205 | -0.00(-0.13%) |
Nov 20, 2018 | 0.8794 | 0.8797 | 0.8793 | 0.8794 | 1,175 | +0.01(+0.74%) |
Nov 19, 2018 | 0.8731 | 0.8734 | 0.8728 | 0.8729 | 1,461 | -0.00(-0.35%) |
Nov 18, 2018 | 0.8769 | 0.8769 | 0.8756 | 0.8760 | 1,544 | +0.00(+0.05%) |
Nov 16, 2018 | 0.8825 | 0.8832 | 0.8756 | 0.8756 | 56,495 | -0.01(-0.83%) |
Nov 15, 2018 | 0.8825 | 0.8832 | 0.8825 | 0.8829 | 1,193 | -0.00(-0.09%) |
Nov 14, 2018 | 0.8839 | 0.8841 | 0.8835 | 0.8837 | 1,282 | -0.00(-0.02%) |
Nov 13, 2018 | 0.8856 | 0.8860 | 0.8834 | 0.8839 | 2,046 | -0.01(-0.77%) |
Nov 12, 2018 | 0.8913 | 0.8914 | 0.8907 | 0.8908 | 1,603 | +0.01(+0.84%) |
Nov 11, 2018 | 0.8836 | 0.8837 | 0.8825 | 0.8833 | 2,460 | +0.00(+0.14%) |
Nov 09, 2018 | 0.8798 | 0.8835 | 0.8796 | 0.8821 | 54,242 | +0.00(+0.25%) |
Nov 08, 2018 | 0.8798 | 0.8800 | 0.8796 | 0.8799 | 923 | +0.00(+0.54%) |
Nov 07, 2018 | 0.8751 | 0.8752 | 0.8743 | 0.8751 | 1,580 | -0.00(-0.03%) |
Nov 06, 2018 | 0.8750 | 0.8757 | 0.8750 | 0.8754 | 1,544 | -0.00(-0.14%) |
Nov 05, 2018 | 0.8765 | 0.8766 | 0.8761 | 0.8766 | 1,498 | -0.00(-0.14%) |
Nov 04, 2018 | 0.8778 | 0.8778 | 0.8778 | 0 | -0.00(-0.02%) | |
Nov 02, 2018 | 0.8764 | 0.8792 | 0.8729 | 0.8780 | 51,079 | +0.00(+0.13%) |
Nov 01, 2018 | 0.8764 | 0.8770 | 0.8759 | 0.8769 | 2,379 | -0.01(-0.74%) |
Oct 31, 2018 | 0.8840 | 0.8842 | 0.8834 | 0.8834 | 2,137 | +0.00(+0.22%) |
Oct 30, 2018 | 0.8813 | 0.8816 | 0.8813 | 0.8815 | 1,645 | +0.00(+0.26%) |
Oct 29, 2018 | 0.8792 | 0.8794 | 0.8790 | 0.8792 | 1,819 | +0.00(+0.24%) |
Oct 28, 2018 | 0.8752 | 0.8779 | 0.8752 | 0.8771 | 1,381 | +0.00(+0.03%) |
Oct 26, 2018 | 0.8790 | 0.8821 | 0.8758 | 0.8768 | 48,226 | -0.00(-0.26%) |
Oct 25, 2018 | 0.8790 | 0.8793 | 0.8790 | 0.8791 | 2,590 | +0.00(+0.20%) |
Oct 24, 2018 | 0.8777 | 0.8777 | 0.8771 | 0.8774 | 2,676 | +0.01(+0.63%) |
Oct 23, 2018 | 0.8717 | 0.8719 | 0.8715 | 0.8719 | 1,820 | -0.00(-0.02%) |
Oct 22, 2018 | 0.8722 | 0.8723 | 0.8720 | 0.8721 | 1,537 | +0.00(+0.40%) |
Oct 21, 2018 | 0.8684 | 0.8687 | 0.8682 | 0.8686 | 1,317 | +0.00(+0.02%) |
Oct 19, 2018 | 0.8730 | 0.8746 | 0.8671 | 0.8684 | 53,976 | -0.00(-0.52%) |
Oct 18, 2018 | 0.8730 | 0.8732 | 0.8725 | 0.8729 | 2,031 | +0.00(+0.39%) |
Oct 17, 2018 | 0.8694 | 0.8697 | 0.8692 | 0.8696 | 2,226 | +0.01(+0.65%) |
Oct 16, 2018 | 0.8639 | 0.8641 | 0.8636 | 0.8639 | 1,915 | +0.00(+0.07%) |
Oct 15, 2018 | 0.8635 | 0.8635 | 0.8631 | 0.8633 | 1,747 | -0.00(-0.27%) |
Oct 14, 2018 | 0.8658 | 0.8664 | 0.8656 | 0.8657 | 1,569 | +0.00(+0.09%) |
Oct 12, 2018 | 0.8627 | 0.8668 | 0.8613 | 0.8649 | 49,091 | +0.00(+0.25%) |
Oct 11, 2018 | 0.8627 | 0.8629 | 0.8623 | 0.8627 | 1,992 | -0.00(-0.51%) |
Oct 10, 2018 | 0.8678 | 0.8679 | 0.8668 | 0.8671 | 2,872 | -0.00(-0.31%) |
Oct 09, 2018 | 0.8700 | 0.8702 | 0.8696 | 0.8698 | 1,959 | -0.00(-0.03%) |
Oct 08, 2018 | 0.8701 | 0.8704 | 0.8698 | 0.8701 | 1,872 | +0.00(+0.27%) |
Oct 07, 2018 | 0.8677 | 0.8678 | 0.8674 | 0.8677 | 1,183 | -0.00(-0.00%) |
Oct 05, 2018 | 0.8681 | 0.8706 | 0.8663 | 0.8677 | 50,073 | -0.00(-0.06%) |
Oct 04, 2018 | 0.8681 | 0.8686 | 0.8681 | 0.8682 | 1,585 | -0.00(-0.35%) |
Oct 03, 2018 | 0.8709 | 0.8717 | 0.8701 | 0.8713 | 2,773 | +0.01(+0.66%) |
Oct 02, 2018 | 0.8658 | 0.8661 | 0.8655 | 0.8656 | 1,544 | +0.00(+0.21%) |