Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.7310 | 0.7470 | 0.7250 | 0.7250 | 1,145,900 | -0.01(-1.57%) |
Sep 27, 2018 | 0.7533 | 0.7533 | 0.7200 | 0.7366 | 501,104 | -0.01(-1.94%) |
Sep 26, 2018 | 0.7900 | 0.7951 | 0.7284 | 0.7512 | 867,173 | -0.04(-5.51%) |
Sep 25, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.7950 | 1,197,804 | +0.02(+1.94%) |
Sep 24, 2018 | 0.7800 | 0.7800 | 0.7572 | 0.7799 | 667,856 | -0.00(-0.01%) |
Sep 21, 2018 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 2,079,200 | +0.01(+1.84%) |
Sep 20, 2018 | 0.7600 | 0.7700 | 0.7384 | 0.7659 | 777,582 | +0.01(+1.19%) |
Sep 19, 2018 | 0.7330 | 0.7671 | 0.7330 | 0.7569 | 1,967,268 | +0.02(+3.26%) |
Sep 18, 2018 | 0.7208 | 0.7400 | 0.7203 | 0.7330 | 559,353 | +0.01(+1.38%) |
Sep 17, 2018 | 0.7300 | 0.7330 | 0.7200 | 0.7230 | 618,681 | -0.01(-0.96%) |
Sep 14, 2018 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 359,100 | +0.01(+0.97%) |
Sep 13, 2018 | 0.7350 | 0.7380 | 0.7154 | 0.7230 | 343,640 | +0.00(+0.08%) |
Sep 12, 2018 | 0.6990 | 0.7359 | 0.6976 | 0.7224 | 1,170,607 | +0.03(+3.58%) |
Sep 11, 2018 | 0.7100 | 0.7184 | 0.6947 | 0.6974 | 304,643 | -0.01(-1.77%) |
Sep 10, 2018 | 0.7065 | 0.7300 | 0.7050 | 0.7100 | 793,820 | +0.00(+0.00%) |
Sep 07, 2018 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 289,000 | -0.01(-0.82%) |
Sep 06, 2018 | 0.6927 | 0.7200 | 0.6927 | 0.7159 | 450,422 | +0.02(+2.61%) |
Sep 05, 2018 | 0.7180 | 0.7180 | 0.6950 | 0.6977 | 220,602 | -0.02(-2.96%) |
Sep 04, 2018 | 0.7200 | 0.7328 | 0.6961 | 0.7190 | 1,215,375 | -0.02(-2.31%) |
Aug 31, 2018 | 0.7360 | 0.7360 | 0.7360 | 0 | +0.02(+2.36%) | |
Aug 30, 2018 | 0.7171 | 0.7300 | 0.7050 | 0.7190 | 349,916 | -0.01(-1.13%) |
Aug 29, 2018 | 0.7250 | 0.7300 | 0.7106 | 0.7272 | 498,434 | +0.00(+0.30%) |
Aug 28, 2018 | 0.7225 | 0.7250 | 0.6953 | 0.7250 | 931,108 | +0.01(+0.69%) |
Aug 27, 2018 | 0.6900 | 0.7225 | 0.6877 | 0.7200 | 972,628 | +0.02(+2.86%) |
Aug 24, 2018 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 392,300 | +0.02(+3.46%) |
Aug 23, 2018 | 0.6988 | 0.6988 | 0.6752 | 0.6766 | 838,170 | -0.02(-2.48%) |
Aug 22, 2018 | 0.6900 | 0.7098 | 0.6750 | 0.6938 | 622,639 | +0.01(+1.28%) |
Aug 21, 2018 | 0.6974 | 0.7098 | 0.6801 | 0.6850 | 948,559 | -0.02(-2.38%) |
Aug 20, 2018 | 0.7200 | 0.7265 | 0.6850 | 0.7017 | 2,315,146 | -0.02(-2.54%) |
Aug 17, 2018 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 3,681,400 | -0.00(-0.14%) |
Aug 16, 2018 | 0.7405 | 0.7450 | 0.7000 | 0.7210 | 2,364,009 | -0.01(-1.49%) |
Aug 15, 2018 | 0.7350 | 0.7500 | 0.7044 | 0.7319 | 1,911,475 | -0.01(-1.43%) |
Aug 14, 2018 | 0.7600 | 0.7600 | 0.7229 | 0.7425 | 1,152,794 | -0.01(-1.68%) |
Aug 13, 2018 | 0.7500 | 0.7625 | 0.7435 | 0.7552 | 1,480,180 | -0.00(-0.63%) |
Aug 10, 2018 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 1,199,700 | +0.01(+1.99%) |
Aug 09, 2018 | 0.7500 | 0.7520 | 0.7400 | 0.7452 | 829,204 | -0.00(-0.64%) |
Aug 08, 2018 | 0.7300 | 0.7500 | 0.7270 | 0.7500 | 799,272 | +0.02(+2.47%) |
Aug 07, 2018 | 0.7200 | 0.7410 | 0.7155 | 0.7319 | 1,081,409 | +0.01(+1.58%) |
Aug 06, 2018 | 0.7260 | 0.7450 | 0.6814 | 0.7205 | 994,932 | -0.01(-1.30%) |
Aug 03, 2018 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 1,289,900 | +0.02(+2.79%) |
Aug 02, 2018 | 0.7126 | 0.7350 | 0.7010 | 0.7102 | 1,690,096 | -0.02(-2.71%) |
Aug 01, 2018 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 2,175,454 | +0.01(+1.81%) |
Jul 31, 2018 | 0.6995 | 0.7196 | 0.6950 | 0.7170 | 1,057,878 | +0.03(+3.91%) |
Jul 30, 2018 | 0.6860 | 0.7031 | 0.6753 | 0.6900 | 475,156 | +0.00(+0.00%) |
Jul 27, 2018 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 500,400 | +0.01(+1.62%) |
Jul 26, 2018 | 0.6610 | 0.6850 | 0.6610 | 0.6790 | 388,025 | +0.01(+1.34%) |
Jul 25, 2018 | 0.6700 | 0.6807 | 0.6625 | 0.6700 | 373,785 | +0.00(+0.00%) |
Jul 24, 2018 | 0.6800 | 0.6879 | 0.6635 | 0.6700 | 508,486 | -0.01(-0.74%) |
Jul 23, 2018 | 0.6655 | 0.6819 | 0.6610 | 0.6750 | 454,775 | +0.01(+0.78%) |
Jul 20, 2018 | 0.6822 | 0.6983 | 0.6607 | 0.6698 | 618,026 | +0.00(+0.63%) |
Jul 19, 2018 | 0.6650 | 0.6967 | 0.6521 | 0.6656 | 2,016,233 | -0.03(-4.23%) |
Jul 18, 2018 | 0.6650 | 0.6960 | 0.6600 | 0.6950 | 736,069 | +0.01(+2.21%) |
Jul 17, 2018 | 0.6702 | 0.6839 | 0.6400 | 0.6800 | 856,952 | +0.00(+0.49%) |
Jul 16, 2018 | 0.6700 | 0.6800 | 0.6500 | 0.6767 | 330,289 | +0.01(+1.61%) |
Jul 13, 2018 | 0.6503 | 0.6675 | 0.6500 | 0.6660 | 565,857 | +0.01(+1.26%) |
Jul 12, 2018 | 0.6574 | 0.6850 | 0.6547 | 0.6577 | 326,687 | +0.00(+0.18%) |
Jul 11, 2018 | 0.6880 | 0.6880 | 0.6551 | 0.6565 | 629,302 | -0.02(-2.88%) |
Jul 10, 2018 | 0.6829 | 0.6829 | 0.6614 | 0.6760 | 873,127 | -0.00(-0.50%) |
Jul 09, 2018 | 0.6830 | 0.6911 | 0.6780 | 0.6794 | 839,644 | +0.00(+0.55%) |
Jul 06, 2018 | 0.6720 | 0.6784 | 0.6633 | 0.6757 | 301,470 | +0.00(+0.25%) |
Jul 05, 2018 | 0.6750 | 0.6864 | 0.6700 | 0.6740 | 500,022 | +0.00(+0.45%) |
Jul 03, 2018 | 0.6710 | 0.6710 | 0.6710 | 0 | -0.02(-3.45%) |