Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.7832 | 0.7834 | 0.7826 | 0.7829 | 2,663 | -0.00(-0.52%) |
Oct 30, 2018 | 0.7868 | 0.7871 | 0.7862 | 0.7870 | 2,044 | +0.01(+0.75%) |
Oct 29, 2018 | 0.7817 | 0.7817 | 0.7805 | 0.7812 | 3,046 | +0.00(+0.25%) |
Oct 28, 2018 | 0.7792 | 0.7796 | 0.7791 | 0.7792 | 1,539 | +0.00(+0.01%) |
Oct 26, 2018 | 0.7801 | 0.7826 | 0.7787 | 0.7792 | 45,446 | -0.00(-0.10%) |
Oct 25, 2018 | 0.7801 | 0.7803 | 0.7795 | 0.7800 | 2,333 | +0.00(+0.48%) |
Oct 24, 2018 | 0.7761 | 0.7763 | 0.7757 | 0.7762 | 3,027 | +0.01(+0.77%) |
Oct 23, 2018 | 0.7701 | 0.7704 | 0.7695 | 0.7703 | 1,867 | -0.00(-0.09%) |
Oct 22, 2018 | 0.7711 | 0.7713 | 0.7709 | 0.7710 | 2,474 | +0.01(+0.74%) |
Oct 21, 2018 | 0.7656 | 0.7657 | 0.7645 | 0.7653 | 1,722 | +0.00(+0.02%) |
Oct 19, 2018 | 0.7681 | 0.7685 | 0.7636 | 0.7652 | 43,783 | -0.00(-0.37%) |
Oct 18, 2018 | 0.7681 | 0.7681 | 0.7669 | 0.7680 | 1,783 | +0.00(+0.59%) |
Oct 17, 2018 | 0.7623 | 0.7636 | 0.7623 | 0.7635 | 2,832 | +0.01(+0.67%) |
Oct 16, 2018 | 0.7583 | 0.7586 | 0.7581 | 0.7584 | 2,952 | -0.00(-0.23%) |
Oct 15, 2018 | 0.7601 | 0.7605 | 0.7593 | 0.7601 | 2,493 | -0.00(-0.36%) |
Oct 14, 2018 | 0.7631 | 0.7640 | 0.7628 | 0.7629 | 2,647 | +0.00(+0.39%) |
Oct 12, 2018 | 0.7556 | 0.7604 | 0.7543 | 0.7599 | 43,713 | +0.00(+0.57%) |
Oct 11, 2018 | 0.7556 | 0.7559 | 0.7554 | 0.7556 | 2,497 | -0.00(-0.23%) |
Oct 10, 2018 | 0.7573 | 0.7580 | 0.7571 | 0.7574 | 2,862 | -0.00(-0.44%) |
Oct 09, 2018 | 0.7607 | 0.7610 | 0.7603 | 0.7608 | 1,893 | -0.00(-0.39%) |
Oct 08, 2018 | 0.7638 | 0.7640 | 0.7635 | 0.7638 | 2,024 | +0.00(+0.25%) |
Oct 07, 2018 | 0.7615 | 0.7622 | 0.7614 | 0.7618 | 2,150 | -0.00(-0.05%) |
Oct 05, 2018 | 0.7679 | 0.7690 | 0.7622 | 0.7622 | 44,745 | -0.01(-0.74%) |
Oct 04, 2018 | 0.7679 | 0.7681 | 0.7674 | 0.7679 | 1,848 | -0.00(-0.63%) |
Oct 03, 2018 | 0.7725 | 0.7727 | 0.7717 | 0.7727 | 2,276 | +0.00(+0.32%) |
Oct 02, 2018 | 0.7704 | 0.7708 | 0.7700 | 0.7703 | 1,908 | +0.00(+0.46%) |
Oct 01, 2018 | 0.7668 | 0.7668 | 0.7668 | 0 | -0.00(-0.01%) | |
Sep 30, 2018 | 0.7665 | 0.7674 | 0.7663 | 0.7669 | 1,038 | -0.00(-0.04%) |
Sep 28, 2018 | 0.7645 | 0.7690 | 0.7639 | 0.7672 | 39,880 | +0.00(+0.32%) |
Sep 27, 2018 | 0.7645 | 0.7649 | 0.7644 | 0.7648 | 1,388 | +0.01(+0.75%) |
Sep 26, 2018 | 0.7595 | 0.7596 | 0.7583 | 0.7591 | 2,750 | +0.00(+0.05%) |
Sep 25, 2018 | 0.7584 | 0.7588 | 0.7582 | 0.7588 | 947 | -0.00(-0.48%) |
Sep 24, 2018 | 0.7620 | 0.7626 | 0.7620 | 0.7624 | 2,049 | -0.00(-0.33%) |
Sep 23, 2018 | 0.7655 | 0.7655 | 0.7639 | 0.7649 | 1,546 | +0.00(+0.08%) |
Sep 21, 2018 | 0.7535 | 0.7659 | 0.7532 | 0.7643 | 47,637 | +0.01(+1.45%) |
Sep 20, 2018 | 0.7535 | 0.7538 | 0.7532 | 0.7534 | 2,115 | -0.01(-1.00%) |
Sep 19, 2018 | 0.7608 | 0.7612 | 0.7602 | 0.7610 | 4,993 | +0.00(+0.20%) |
Sep 18, 2018 | 0.7604 | 0.7608 | 0.7590 | 0.7595 | 2,380 | -0.00(-0.15%) |
Sep 17, 2018 | 0.7603 | 0.7606 | 0.7596 | 0.7606 | 2,701 | -0.00(-0.56%) |
Sep 16, 2018 | 0.7645 | 0.7650 | 0.7645 | 0.7649 | 1,287 | -0.00(-0.01%) |
Sep 14, 2018 | 0.7628 | 0.7658 | 0.7611 | 0.7650 | 41,345 | +0.00(+0.31%) |
Sep 13, 2018 | 0.7628 | 0.7630 | 0.7624 | 0.7626 | 1,959 | -0.00(-0.50%) |
Sep 12, 2018 | 0.7664 | 0.7667 | 0.7660 | 0.7664 | 2,011 | -0.00(-0.21%) |
Sep 11, 2018 | 0.7671 | 0.7683 | 0.7671 | 0.7680 | 1,948 | +0.00(+0.06%) |
Sep 10, 2018 | 0.7676 | 0.7678 | 0.7672 | 0.7676 | 1,596 | -0.01(-0.77%) |
Sep 09, 2018 | 0.7732 | 0.7741 | 0.7732 | 0.7735 | 1,353 | -0.00(-0.02%) |
Sep 07, 2018 | 0.7734 | 0.7746 | 0.7675 | 0.7737 | 57,332 | +0.00(+0.01%) |
Sep 06, 2018 | 0.7734 | 0.7736 | 0.7733 | 0.7736 | 2,009 | -0.00(-0.10%) |
Sep 05, 2018 | 0.7748 | 0.7749 | 0.7743 | 0.7744 | 2,644 | -0.00(-0.44%) |
Sep 04, 2018 | 0.7776 | 0.7781 | 0.7774 | 0.7778 | 1,944 | +0.00(+0.12%) |
Sep 03, 2018 | 0.7771 | 0.7771 | 0.7765 | 0.7769 | 2,052 | +0.00(+0.41%) |
Sep 02, 2018 | 0.7723 | 0.7751 | 0.7722 | 0.7737 | 2,474 | +0.00(+0.29%) |
Aug 31, 2018 | 0.7682 | 0.7723 | 0.7675 | 0.7715 | 50,064 | +0.00(+0.38%) |
Aug 30, 2018 | 0.7682 | 0.7687 | 0.7681 | 0.7686 | 1,764 | +0.00(+0.15%) |
Aug 29, 2018 | 0.7677 | 0.7678 | 0.7672 | 0.7675 | 1,882 | -0.01(-1.22%) |
Aug 28, 2018 | 0.7765 | 0.7771 | 0.7765 | 0.7770 | 1,789 | +0.00(+0.17%) |
Aug 27, 2018 | 0.7756 | 0.7757 | 0.7752 | 0.7757 | 1,883 | -0.00(-0.28%) |
Aug 26, 2018 | 0.7788 | 0.7788 | 0.7778 | 0.7778 | 2,190 | -0.00(-0.03%) |
Aug 24, 2018 | 0.7802 | 0.7812 | 0.7764 | 0.7781 | 44,005 | -0.00(-0.31%) |
Aug 23, 2018 | 0.7802 | 0.7810 | 0.7800 | 0.7805 | 2,851 | +0.01(+0.81%) |
Aug 22, 2018 | 0.7744 | 0.7746 | 0.7740 | 0.7743 | 2,377 | -0.00(-0.07%) |
Aug 21, 2018 | 0.7751 | 0.7752 | 0.7746 | 0.7748 | 3,153 | -0.01(-0.83%) |
Aug 20, 2018 | 0.7813 | 0.7815 | 0.7811 | 0.7813 | 1,717 | -0.00(-0.38%) |
Aug 19, 2018 | 0.7843 | 0.7846 | 0.7841 | 0.7843 | 997 | +0.00(+0.02%) |
Aug 17, 2018 | 0.7862 | 0.7875 | 0.7841 | 0.7842 | 40,923 | -0.00(-0.31%) |
Aug 16, 2018 | 0.7862 | 0.7869 | 0.7858 | 0.7866 | 2,178 | -0.00(-0.13%) |
Aug 15, 2018 | 0.7876 | 0.7877 | 0.7872 | 0.7877 | 1,900 | +0.00(+0.19%) |
Aug 14, 2018 | 0.7855 | 0.7864 | 0.7852 | 0.7862 | 3,534 | +0.00(+0.35%) |
Aug 13, 2018 | 0.7830 | 0.7838 | 0.7827 | 0.7834 | 2,538 | +0.00(+0.05%) |
Aug 12, 2018 | 0.7843 | 0.7843 | 0.7825 | 0.7831 | 2,474 | +0.00(+0.04%) |
Aug 10, 2018 | 0.7797 | 0.7858 | 0.7790 | 0.7827 | 58,764 | +0.00(+0.39%) |
Aug 09, 2018 | 0.7797 | 0.7800 | 0.7793 | 0.7797 | 1,916 | +0.00(+0.46%) |
Aug 08, 2018 | 0.7763 | 0.7763 | 0.7758 | 0.7761 | 1,547 | +0.00(+0.45%) |
Aug 07, 2018 | 0.7728 | 0.7729 | 0.7724 | 0.7726 | 1,719 | +0.00(+0.02%) |
Aug 06, 2018 | 0.7726 | 0.7727 | 0.7723 | 0.7725 | 1,952 | +0.00(+0.46%) |
Aug 05, 2018 | 0.7691 | 0.7692 | 0.7683 | 0.7689 | 954 | +0.00(+0.02%) |
Aug 03, 2018 | 0.7680 | 0.7706 | 0.7667 | 0.7687 | 41,437 | +0.00(+0.09%) |
Aug 02, 2018 | 0.7680 | 0.7683 | 0.7679 | 0.7681 | 1,994 | +0.01(+0.83%) |