Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2019 | 0.8721 | 0.8721 | 0.8721 | 252 | +0.00(+0.19%) | |
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%) |