Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7673 | 0.7674 | 0.7666 | 0.7672 | 3,180 | -0.01(-0.77%) |
Apr 29, 2019 | 0.7731 | 0.7735 | 0.7728 | 0.7732 | 1,821 | -0.00(-0.10%) |
Apr 28, 2019 | 0.7735 | 0.7741 | 0.7732 | 0.7740 | 883 | +0.00(+0.00%) |
Apr 26, 2019 | 0.7752 | 0.7764 | 0.7726 | 0.7740 | 42,954 | -0.00(-0.15%) |
Apr 25, 2019 | 0.7752 | 0.7754 | 0.7751 | 0.7752 | 4,109 | +0.00(+0.05%) |
Apr 24, 2019 | 0.7748 | 0.7753 | 0.7745 | 0.7748 | 2,697 | +0.00(+0.25%) |
Apr 23, 2019 | 0.7728 | 0.7732 | 0.7725 | 0.7729 | 2,966 | +0.00(+0.34%) |
Apr 22, 2019 | 0.7704 | 0.7704 | 0.7700 | 0.7702 | 1,615 | +0.00(+0.09%) |
Apr 21, 2019 | 0.7691 | 0.7699 | 0.7689 | 0.7695 | 1,093 | -0.00(-0.02%) |
Apr 19, 2019 | 0.7698 | 0.7701 | 0.7687 | 0.7697 | 27,387 | -0.00(-0.00%) |
Apr 18, 2019 | 0.7698 | 0.7701 | 0.7694 | 0.7697 | 2,290 | +0.00(+0.36%) |
Apr 17, 2019 | 0.7664 | 0.7670 | 0.7663 | 0.7669 | 2,859 | +0.00(+0.05%) |
Apr 16, 2019 | 0.7661 | 0.7669 | 0.7657 | 0.7665 | 3,310 | +0.00(+0.42%) |
Apr 15, 2019 | 0.7634 | 0.7636 | 0.7630 | 0.7633 | 2,139 | -0.00(-0.13%) |
Apr 14, 2019 | 0.7641 | 0.7650 | 0.7638 | 0.7643 | 1,102 | -0.00(-0.04%) |
Apr 12, 2019 | 0.7658 | 0.7662 | 0.7615 | 0.7647 | 39,217 | -0.00(-0.14%) |
Apr 11, 2019 | 0.7658 | 0.7659 | 0.7654 | 0.7658 | 1,661 | +0.00(+0.26%) |
Apr 10, 2019 | 0.7636 | 0.7642 | 0.7632 | 0.7638 | 1,944 | -0.00(-0.26%) |
Apr 09, 2019 | 0.7661 | 0.7664 | 0.7656 | 0.7658 | 1,660 | +0.00(+0.04%) |
Apr 08, 2019 | 0.7657 | 0.7658 | 0.7649 | 0.7655 | 2,354 | -0.00(-0.20%) |
Apr 07, 2019 | 0.7665 | 0.7673 | 0.7665 | 0.7671 | 2,249 | +0.00(+0.02%) |
Apr 05, 2019 | 0.7646 | 0.7699 | 0.7620 | 0.7669 | 46,755 | +0.00(+0.26%) |
Apr 04, 2019 | 0.7646 | 0.7651 | 0.7643 | 0.7649 | 2,076 | +0.01(+0.81%) |
Apr 03, 2019 | 0.7596 | 0.7601 | 0.7587 | 0.7587 | 2,403 | -0.00(-0.39%) |
Apr 02, 2019 | 0.7614 | 0.7617 | 0.7607 | 0.7617 | 2,003 | -0.00(-0.42%) |
Apr 01, 2019 | 0.7631 | 0.7672 | 0.7631 | 0.7649 | 3,991 | -0.00(-0.42%) |
Mar 31, 2019 | 0.7671 | 0.7682 | 0.7664 | 0.7682 | 1,522 | +0.00(+0.16%) |
Mar 29, 2019 | 0.7664 | 0.7702 | 0.7613 | 0.7670 | 64,763 | +0.00(+0.13%) |
Mar 28, 2019 | 0.7664 | 0.7667 | 0.7658 | 0.7659 | 2,312 | +0.01(+0.77%) |
Mar 27, 2019 | 0.7579 | 0.7603 | 0.7566 | 0.7601 | 4,492 | +0.00(+0.42%) |
Mar 26, 2019 | 0.7571 | 0.7573 | 0.7564 | 0.7569 | 2,752 | -0.00(-0.03%) |
Mar 25, 2019 | 0.7576 | 0.7581 | 0.7562 | 0.7572 | 3,149 | +0.00(+0.07%) |
Mar 24, 2019 | 0.7565 | 0.7573 | 0.7565 | 0.7567 | 1,082 | -0.00(-0.02%) |
Mar 22, 2019 | 0.7629 | 0.7644 | 0.7562 | 0.7568 | 58,719 | -0.01(-0.67%) |
Mar 21, 2019 | 0.7629 | 0.7631 | 0.7610 | 0.7619 | 3,466 | +0.00(+0.57%) |
Mar 20, 2019 | 0.7577 | 0.7583 | 0.7575 | 0.7576 | 3,272 | +0.00(+0.52%) |
Mar 19, 2019 | 0.7536 | 0.7538 | 0.7530 | 0.7536 | 2,160 | -0.00(-0.15%) |
Mar 18, 2019 | 0.7542 | 0.7550 | 0.7542 | 0.7548 | 1,538 | +0.00(+0.33%) |
Mar 17, 2019 | 0.7508 | 0.7523 | 0.7508 | 0.7523 | 746 | +0.00(+0.03%) |
Mar 15, 2019 | 0.7551 | 0.7573 | 0.7519 | 0.7520 | 55,829 | -0.00(-0.35%) |
Mar 14, 2019 | 0.7551 | 0.7562 | 0.7538 | 0.7547 | 4,139 | +0.00(+0.33%) |
Mar 13, 2019 | 0.7497 | 0.7523 | 0.7496 | 0.7522 | 2,787 | -0.01(-1.64%) |
Mar 12, 2019 | 0.7642 | 0.7655 | 0.7641 | 0.7648 | 2,282 | +0.01(+1.26%) |
Mar 11, 2019 | 0.7603 | 0.7605 | 0.7524 | 0.7553 | 7,291 | -0.01(-1.87%) |
Mar 10, 2019 | 0.7681 | 0.7715 | 0.7681 | 0.7697 | 1,794 | +0.00(+0.20%) |
Mar 08, 2019 | 0.7640 | 0.7698 | 0.7628 | 0.7682 | 46,543 | +0.00(+0.51%) |
Mar 07, 2019 | 0.7640 | 0.7644 | 0.7638 | 0.7643 | 1,225 | +0.01(+0.67%) |
Mar 06, 2019 | 0.7592 | 0.7593 | 0.7590 | 0.7592 | 698 | -0.00(-0.08%) |
Mar 05, 2019 | 0.7587 | 0.7606 | 0.7587 | 0.7599 | 2,659 | +0.00(+0.15%) |
Mar 04, 2019 | 0.7582 | 0.7588 | 0.7581 | 0.7588 | 1,393 | +0.00(+0.42%) |
Mar 03, 2019 | 0.7538 | 0.7558 | 0.7532 | 0.7556 | 1,702 | -0.00(-0.19%) |
Mar 01, 2019 | 0.7539 | 0.7591 | 0.7527 | 0.7570 | 45,588 | +0.00(+0.42%) |
Feb 28, 2019 | 0.7539 | 0.7541 | 0.7538 | 0.7539 | 947 | +0.00(+0.38%) |
Feb 27, 2019 | 0.7513 | 0.7514 | 0.7508 | 0.7510 | 1,264 | -0.00(-0.43%) |
Feb 26, 2019 | 0.7545 | 0.7545 | 0.7542 | 0.7542 | 1,043 | -0.01(-1.04%) |
Feb 25, 2019 | 0.7624 | 0.7624 | 0.7605 | 0.7622 | 1,806 | -0.00(-0.45%) |
Feb 24, 2019 | 0.7649 | 0.7657 | 0.7647 | 0.7656 | 1,934 | -0.00(-0.02%) |
Feb 22, 2019 | 0.7667 | 0.7710 | 0.7646 | 0.7657 | 41,950 | -0.00(-0.13%) |
Feb 21, 2019 | 0.7667 | 0.7672 | 0.7663 | 0.7667 | 2,265 | +0.00(+0.05%) |
Feb 20, 2019 | 0.7662 | 0.7664 | 0.7657 | 0.7663 | 1,086 | +0.00(+0.10%) |
Feb 19, 2019 | 0.7654 | 0.7656 | 0.7652 | 0.7655 | 1,197 | -0.01(-1.04%) |
Feb 18, 2019 | 0.7735 | 0.7741 | 0.7735 | 0.7736 | 1,486 | -0.00(-0.19%) |
Feb 17, 2019 | 0.7739 | 0.7752 | 0.7737 | 0.7751 | 684 | -0.00(-0.07%) |
Feb 15, 2019 | 0.7803 | 0.7821 | 0.7753 | 0.7756 | 53,609 | -0.01(-0.72%) |
Feb 14, 2019 | 0.7803 | 0.7814 | 0.7801 | 0.7812 | 1,581 | +0.00(+0.38%) |
Feb 13, 2019 | 0.7785 | 0.7785 | 0.7778 | 0.7783 | 1,527 | +0.00(+0.38%) |
Feb 12, 2019 | 0.7757 | 0.7757 | 0.7751 | 0.7753 | 1,460 | -0.00(-0.30%) |
Feb 11, 2019 | 0.7778 | 0.7778 | 0.7767 | 0.7776 | 2,661 | +0.00(+0.59%) |
Feb 10, 2019 | 0.7721 | 0.7733 | 0.7721 | 0.7731 | 883 | +0.00(+0.09%) |
Feb 08, 2019 | 0.7718 | 0.7739 | 0.7707 | 0.7724 | 44,326 | +0.00(+0.03%) |
Feb 07, 2019 | 0.7718 | 0.7722 | 0.7710 | 0.7722 | 2,472 | -0.00(-0.13%) |
Feb 06, 2019 | 0.7731 | 0.7733 | 0.7720 | 0.7732 | 2,254 | +0.00(+0.17%) |
Feb 05, 2019 | 0.7723 | 0.7723 | 0.7716 | 0.7719 | 2,466 | +0.00(+0.65%) |
Feb 04, 2019 | 0.7671 | 0.7671 | 0.7663 | 0.7669 | 1,526 | +0.00(+0.30%) |
Feb 03, 2019 | 0.7647 | 0.7649 | 0.7642 | 0.7647 | 1,998 | +0.00(+0.06%) |