Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.8207 | 0.8237 | 0.8180 | 0.8218 | 95,129 | +0.00(+0.14%) |
Aug 29, 2019 | 0.8207 | 0.8209 | 0.8204 | 0.8207 | 3,680 | +0.00(+0.27%) |
Aug 28, 2019 | 0.8187 | 0.8189 | 0.8178 | 0.8185 | 4,243 | +0.00(+0.55%) |
Aug 27, 2019 | 0.8135 | 0.8140 | 0.8134 | 0.8139 | 4,181 | -0.00(-0.53%) |
Aug 26, 2019 | 0.8184 | 0.8184 | 0.8175 | 0.8183 | 2,575 | +0.00(+0.46%) |
Aug 25, 2019 | 0.8158 | 0.8158 | 0.8139 | 0.8146 | 7,135 | +0.00(+0.14%) |
Aug 23, 2019 | 0.8159 | 0.8199 | 0.8134 | 0.8135 | 87,985 | -0.00(-0.34%) |
Aug 22, 2019 | 0.8159 | 0.8164 | 0.8153 | 0.8162 | 4,245 | -0.01(-0.99%) |
Aug 21, 2019 | 0.8249 | 0.8249 | 0.8241 | 0.8244 | 2,091 | +0.00(+0.28%) |
Aug 20, 2019 | 0.8215 | 0.8221 | 0.8213 | 0.8220 | 6,086 | -0.00(-0.29%) |
Aug 19, 2019 | 0.8245 | 0.8247 | 0.8241 | 0.8245 | 4,612 | +0.00(+0.24%) |
Aug 18, 2019 | 0.8230 | 0.8233 | 0.8220 | 0.8225 | 2,785 | -0.00(-0.07%) |
Aug 16, 2019 | 0.8272 | 0.8278 | 0.8213 | 0.8230 | 92,484 | -0.00(-0.49%) |
Aug 15, 2019 | 0.8272 | 0.8278 | 0.8269 | 0.8271 | 5,184 | -0.00(-0.25%) |
Aug 14, 2019 | 0.8292 | 0.8295 | 0.8289 | 0.8292 | 4,018 | +0.00(+0.01%) |
Aug 13, 2019 | 0.8290 | 0.8294 | 0.8289 | 0.8290 | 6,443 | +0.00(+0.13%) |
Aug 12, 2019 | 0.8280 | 0.8280 | 0.8270 | 0.8279 | 5,317 | -0.00(-0.39%) |
Aug 11, 2019 | 0.8283 | 0.8316 | 0.8283 | 0.8312 | 8,984 | +0.00(+0.00%) |
Aug 09, 2019 | 0.8239 | 0.8315 | 0.8225 | 0.8312 | 78,430 | +0.01(+0.89%) |
Aug 08, 2019 | 0.8239 | 0.8241 | 0.8225 | 0.8238 | 8,095 | +0.00(+0.07%) |
Aug 07, 2019 | 0.8234 | 0.8235 | 0.8230 | 0.8232 | 2,865 | +0.00(+0.16%) |
Aug 06, 2019 | 0.8217 | 0.8220 | 0.8214 | 0.8219 | 4,159 | -0.00(-0.11%) |
Aug 05, 2019 | 0.8235 | 0.8239 | 0.8225 | 0.8229 | 5,514 | +0.00(+0.02%) |
Aug 04, 2019 | 0.8220 | 0.8232 | 0.8219 | 0.8227 | 3,508 | +0.00(+0.09%) |
Aug 02, 2019 | 0.8240 | 0.8270 | 0.8217 | 0.8220 | 99,652 | -0.00(-0.29%) |
Aug 01, 2019 | 0.8240 | 0.8253 | 0.8228 | 0.8244 | 6,197 | +0.00(+0.23%) |
Jul 31, 2019 | 0.8222 | 0.8231 | 0.8222 | 0.8225 | 4,807 | +0.00(+0.02%) |
Jul 30, 2019 | 0.8228 | 0.8229 | 0.8221 | 0.8223 | 3,297 | +0.00(+0.53%) |
Jul 29, 2019 | 0.8183 | 0.8186 | 0.8178 | 0.8180 | 3,899 | +0.01(+1.28%) |
Jul 28, 2019 | 0.8074 | 0.8078 | 0.8073 | 0.8077 | 1,720 | +0.00(+0.04%) |
Jul 26, 2019 | 0.8027 | 0.8079 | 0.8025 | 0.8074 | 64,970 | +0.00(+0.55%) |
Jul 25, 2019 | 0.8027 | 0.8031 | 0.8025 | 0.8029 | 2,672 | +0.00(+0.24%) |
Jul 24, 2019 | 0.8010 | 0.8012 | 0.8009 | 0.8010 | 3,340 | -0.00(-0.38%) |
Jul 23, 2019 | 0.8038 | 0.8042 | 0.8033 | 0.8041 | 3,857 | +0.00(+0.33%) |
Jul 22, 2019 | 0.8014 | 0.8016 | 0.8011 | 0.8014 | 3,398 | +0.00(+0.25%) |
Jul 21, 2019 | 0.7992 | 0.8003 | 0.7987 | 0.7995 | 2,461 | -0.00(-0.00%) |
Jul 19, 2019 | 0.7968 | 0.8013 | 0.7963 | 0.7995 | 70,754 | +0.00(+0.23%) |
Jul 18, 2019 | 0.7968 | 0.7985 | 0.7963 | 0.7976 | 5,513 | -0.01(-0.82%) |
Jul 17, 2019 | 0.8044 | 0.8046 | 0.8035 | 0.8042 | 4,573 | -0.00(-0.18%) |
Jul 16, 2019 | 0.8058 | 0.8063 | 0.8050 | 0.8057 | 4,451 | +0.01(+0.86%) |
Jul 15, 2019 | 0.7990 | 0.7992 | 0.7986 | 0.7988 | 2,666 | +0.00(+0.41%) |
Jul 14, 2019 | 0.7951 | 0.7962 | 0.7949 | 0.7955 | 3,283 | +0.00(+0.07%) |
Jul 12, 2019 | 0.7988 | 0.7988 | 0.7949 | 0.7950 | 80,248 | -0.00(-0.40%) |
Jul 11, 2019 | 0.7988 | 0.7988 | 0.7978 | 0.7981 | 3,613 | -0.00(-0.17%) |
Jul 10, 2019 | 0.7998 | 0.8000 | 0.7992 | 0.7995 | 2,905 | -0.00(-0.37%) |
Jul 09, 2019 | 0.8021 | 0.8027 | 0.8018 | 0.8024 | 3,540 | +0.00(+0.42%) |
Jul 08, 2019 | 0.7987 | 0.7990 | 0.7984 | 0.7990 | 3,083 | +0.00(+0.08%) |
Jul 07, 2019 | 0.7980 | 0.7985 | 0.7980 | 0.7984 | 1,755 | +0.00(+0.02%) |
Jul 05, 2019 | 0.7952 | 0.8012 | 0.7944 | 0.7982 | 78,122 | +0.00(+0.40%) |
Jul 04, 2019 | 0.7952 | 0.7952 | 0.7945 | 0.7950 | 12,355 | +0.00(+0.03%) |
Jul 03, 2019 | 0.7955 | 0.7955 | 0.7944 | 0.7947 | 3,435 | +0.00(+0.11%) |
Jul 02, 2019 | 0.7940 | 0.7942 | 0.7937 | 0.7938 | 2,350 | +0.00(+0.40%) |
Jul 01, 2019 | 0.7912 | 0.7912 | 0.7905 | 0.7907 | 3,413 | +0.00(+0.41%) |
Jun 30, 2019 | 0.7873 | 0.7880 | 0.7870 | 0.7875 | 4,058 | +0.00(+0.01%) |
Jun 28, 2019 | 0.7891 | 0.7895 | 0.7853 | 0.7875 | 85,163 | -0.00(-0.21%) |
Jun 27, 2019 | 0.7891 | 0.7894 | 0.7884 | 0.7891 | 4,535 | +0.00(+0.18%) |
Jun 26, 2019 | 0.7880 | 0.7881 | 0.7871 | 0.7877 | 7,436 | -0.00(-0.03%) |
Jun 25, 2019 | 0.7878 | 0.7884 | 0.7874 | 0.7880 | 6,544 | +0.00(+0.36%) |
Jun 24, 2019 | 0.7847 | 0.7861 | 0.7847 | 0.7851 | 5,694 | +0.00(+0.07%) |
Jun 23, 2019 | 0.7849 | 0.7855 | 0.7845 | 0.7846 | 3,977 | +0.00(+0.00%) |
Jun 21, 2019 | 0.7873 | 0.7909 | 0.7844 | 0.7846 | 118,023 | -0.00(-0.32%) |
Jun 20, 2019 | 0.7873 | 0.7876 | 0.7867 | 0.7871 | 4,457 | -0.00(-0.39%) |
Jun 19, 2019 | 0.7914 | 0.7914 | 0.7902 | 0.7902 | 5,436 | -0.01(-0.72%) |
Jun 18, 2019 | 0.7964 | 0.7967 | 0.7959 | 0.7960 | 5,864 | -0.00(-0.20%) |
Jun 17, 2019 | 0.7977 | 0.7978 | 0.7973 | 0.7975 | 4,743 | +0.00(+0.44%) |
Jun 16, 2019 | 0.7935 | 0.7950 | 0.7932 | 0.7940 | 5,094 | -0.00(-0.01%) |
Jun 14, 2019 | 0.7891 | 0.7949 | 0.7882 | 0.7941 | 111,092 | +0.01(+0.69%) |
Jun 13, 2019 | 0.7891 | 0.7891 | 0.7882 | 0.7886 | 6,441 | +0.00(+0.10%) |
Jun 12, 2019 | 0.7880 | 0.7882 | 0.7877 | 0.7878 | 5,899 | +0.00(+0.24%) |
Jun 11, 2019 | 0.7861 | 0.7864 | 0.7855 | 0.7859 | 4,750 | -0.00(-0.26%) |
Jun 10, 2019 | 0.7882 | 0.7885 | 0.7879 | 0.7880 | 5,474 | +0.00(+0.25%) |
Jun 09, 2019 | 0.7853 | 0.7861 | 0.7841 | 0.7861 | 5,713 | +0.00(+0.15%) |
Jun 07, 2019 | 0.7882 | 0.7882 | 0.7835 | 0.7849 | 105,503 | -0.00(-0.34%) |
Jun 06, 2019 | 0.7882 | 0.7882 | 0.7866 | 0.7875 | 4,730 | -0.00(-0.04%) |
Jun 05, 2019 | 0.7881 | 0.7883 | 0.7876 | 0.7879 | 5,591 | +0.00(+0.08%) |
Jun 04, 2019 | 0.7875 | 0.7877 | 0.7872 | 0.7872 | 6,183 | -0.00(-0.28%) |
Jun 03, 2019 | 0.7897 | 0.7901 | 0.7890 | 0.7895 | 7,140 | -0.00(-0.24%) |