Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2019 | 0.8801 | 0.8803 | 0.8794 | 0.8797 | 3,992 | +0.00(+0.04%) |
Jun 28, 2019 | 0.8795 | 0.8810 | 0.8777 | 0.8793 | 69,401 | -0.00(-0.03%) |
Jun 27, 2019 | 0.8795 | 0.8797 | 0.8793 | 0.8796 | 2,064 | +0.00(+0.06%) |
Jun 26, 2019 | 0.8797 | 0.8797 | 0.8789 | 0.8791 | 3,388 | -0.00(-0.07%) |
Jun 25, 2019 | 0.8797 | 0.8802 | 0.8794 | 0.8797 | 4,336 | +0.00(+0.27%) |
Jun 24, 2019 | 0.8774 | 0.8775 | 0.8771 | 0.8773 | 3,532 | -0.00(-0.20%) |
Jun 23, 2019 | 0.8794 | 0.8796 | 0.8777 | 0.8791 | 2,651 | -0.00(-0.06%) |
Jun 21, 2019 | 0.8855 | 0.8862 | 0.8789 | 0.8796 | 116,028 | -0.01(-0.70%) |
Jun 20, 2019 | 0.8855 | 0.8858 | 0.8852 | 0.8858 | 5,804 | -0.00(-0.45%) |
Jun 19, 2019 | 0.8909 | 0.8909 | 0.8897 | 0.8897 | 3,497 | -0.00(-0.39%) |
Jun 18, 2019 | 0.8933 | 0.8933 | 0.8930 | 0.8932 | 2,716 | +0.00(+0.24%) |
Jun 17, 2019 | 0.8915 | 0.8915 | 0.8909 | 0.8911 | 3,100 | -0.00(-0.05%) |
Jun 16, 2019 | 0.8923 | 0.8923 | 0.8915 | 0.8915 | 2,582 | -0.00(-0.04%) |
Jun 14, 2019 | 0.8867 | 0.8926 | 0.8858 | 0.8919 | 85,195 | +0.01(+0.60%) |
Jun 13, 2019 | 0.8867 | 0.8868 | 0.8863 | 0.8865 | 3,276 | +0.00(+0.13%) |
Jun 12, 2019 | 0.8858 | 0.8859 | 0.8853 | 0.8854 | 3,573 | +0.00(+0.30%) |
Jun 11, 2019 | 0.8830 | 0.8830 | 0.8823 | 0.8828 | 2,896 | -0.00(-0.11%) |
Jun 10, 2019 | 0.8838 | 0.8840 | 0.8836 | 0.8837 | 3,015 | +0.00(+0.01%) |
Jun 09, 2019 | 0.8837 | 0.8838 | 0.8823 | 0.8836 | 3,549 | +0.00(+0.16%) |
Jun 07, 2019 | 0.8869 | 0.8887 | 0.8812 | 0.8822 | 95,398 | -0.00(-0.50%) |
Jun 06, 2019 | 0.8869 | 0.8869 | 0.8863 | 0.8867 | 4,077 | -0.00(-0.41%) |
Jun 05, 2019 | 0.8911 | 0.8911 | 0.8903 | 0.8903 | 4,796 | +0.00(+0.21%) |
Jun 04, 2019 | 0.8888 | 0.8888 | 0.8883 | 0.8885 | 4,066 | -0.00(-0.08%) |
Jun 03, 2019 | 0.8896 | 0.8896 | 0.8890 | 0.8891 | 3,907 | -0.01(-0.66%) |
Jun 02, 2019 | 0.8960 | 0.8961 | 0.8949 | 0.8951 | 3,509 | -0.00(-0.02%) |
May 31, 2019 | 0.8985 | 0.8988 | 0.8944 | 0.8953 | 84,514 | -0.00(-0.32%) |
May 30, 2019 | 0.8985 | 0.8985 | 0.8980 | 0.8981 | 3,534 | +0.00(+0.02%) |
May 29, 2019 | 0.8984 | 0.8984 | 0.8976 | 0.8979 | 4,040 | +0.00(+0.26%) |
May 28, 2019 | 0.8959 | 0.8960 | 0.8954 | 0.8955 | 4,649 | +0.00(+0.24%) |
May 27, 2019 | 0.8930 | 0.8935 | 0.8929 | 0.8934 | 3,694 | +0.00(+0.16%) |
May 26, 2019 | 0.8922 | 0.8922 | 0.8918 | 0.8920 | 1,689 | -0.00(-0.03%) |
May 24, 2019 | 0.8944 | 0.8947 | 0.8919 | 0.8922 | 72,557 | -0.00(-0.22%) |
May 23, 2019 | 0.8944 | 0.8947 | 0.8940 | 0.8942 | 3,930 | -0.00(-0.25%) |
May 22, 2019 | 0.8968 | 0.8968 | 0.8962 | 0.8964 | 4,058 | +0.00(+0.11%) |
May 21, 2019 | 0.8958 | 0.8961 | 0.8955 | 0.8955 | 4,529 | +0.00(+0.01%) |
May 20, 2019 | 0.8956 | 0.8956 | 0.8950 | 0.8954 | 4,122 | -0.00(-0.04%) |
May 19, 2019 | 0.8962 | 0.8965 | 0.8954 | 0.8957 | 2,817 | -0.00(-0.05%) |
May 17, 2019 | 0.8945 | 0.8964 | 0.8941 | 0.8961 | 77,192 | +0.00(+0.14%) |
May 16, 2019 | 0.8945 | 0.8951 | 0.8944 | 0.8949 | 4,527 | +0.00(+0.30%) |
May 15, 2019 | 0.8925 | 0.8926 | 0.8921 | 0.8922 | 4,102 | -0.00(-0.00%) |
May 14, 2019 | 0.8918 | 0.8925 | 0.8918 | 0.8923 | 3,703 | +0.00(+0.21%) |
May 13, 2019 | 0.8908 | 0.8912 | 0.8902 | 0.8904 | 4,589 | +0.00(+0.06%) |
May 12, 2019 | 0.8900 | 0.8902 | 0.8894 | 0.8899 | 4,067 | -0.00(-0.03%) |
May 10, 2019 | 0.8914 | 0.8917 | 0.8887 | 0.8901 | 86,564 | -0.00(-0.13%) |
May 09, 2019 | 0.8914 | 0.8917 | 0.8911 | 0.8912 | 5,302 | -0.00(-0.20%) |
May 08, 2019 | 0.8933 | 0.8935 | 0.8929 | 0.8930 | 1,867 | -0.00(-0.05%) |
May 07, 2019 | 0.8933 | 0.8936 | 0.8931 | 0.8935 | 1,758 | +0.00(+0.08%) |
May 06, 2019 | 0.8928 | 0.8934 | 0.8923 | 0.8928 | 1,967 | -0.00(-0.05%) |
May 05, 2019 | 0.8957 | 0.8957 | 0.8928 | 0.8932 | 2,736 | +0.00(+0.07%) |
May 03, 2019 | 0.8948 | 0.8975 | 0.8924 | 0.8925 | 34,128 | -0.00(-0.26%) |
May 02, 2019 | 0.8948 | 0.8950 | 0.8947 | 0.8949 | 1,430 | +0.00(+0.24%) |
May 01, 2019 | 0.8931 | 0.8932 | 0.8924 | 0.8927 | 1,423 | +0.00(+0.09%) |
Apr 30, 2019 | 0.8916 | 0.8919 | 0.8914 | 0.8918 | 1,176 | -0.00(-0.25%) |
Apr 29, 2019 | 0.8937 | 0.8942 | 0.8937 | 0.8941 | 1,146 | -0.00(-0.32%) |
Apr 28, 2019 | 0.8965 | 0.8972 | 0.8965 | 0.8969 | 1,069 | -0.00(-0.00%) |
Apr 26, 2019 | 0.8982 | 0.8995 | 0.8951 | 0.8969 | 34,268 | -0.00(-0.11%) |
Apr 25, 2019 | 0.8982 | 0.8983 | 0.8977 | 0.8979 | 1,423 | +0.00(+0.17%) |
Apr 24, 2019 | 0.8962 | 0.8966 | 0.8960 | 0.8963 | 1,972 | +0.01(+0.60%) |
Apr 23, 2019 | 0.8904 | 0.8911 | 0.8904 | 0.8910 | 1,322 | +0.00(+0.33%) |
Apr 22, 2019 | 0.8883 | 0.8883 | 0.8879 | 0.8880 | 918 | -0.00(-0.15%) |
Apr 21, 2019 | 0.8890 | 0.8898 | 0.8889 | 0.8894 | 949 | +0.00(+0.02%) |
Apr 19, 2019 | 0.8901 | 0.8904 | 0.8886 | 0.8892 | 10,028 | -0.00(-0.07%) |
Apr 18, 2019 | 0.8901 | 0.8904 | 0.8897 | 0.8899 | 1,142 | +0.00(+0.54%) |
Apr 17, 2019 | 0.8850 | 0.8851 | 0.8849 | 0.8851 | 1,438 | -0.00(-0.12%) |
Apr 16, 2019 | 0.8863 | 0.8865 | 0.8858 | 0.8861 | 1,799 | +0.00(+0.16%) |
Apr 15, 2019 | 0.8846 | 0.8849 | 0.8842 | 0.8847 | 1,508 | +0.00(+0.02%) |
Apr 14, 2019 | 0.8849 | 0.8849 | 0.8844 | 0.8846 | 999 | -0.00(-0.04%) |
Apr 12, 2019 | 0.8883 | 0.8884 | 0.8831 | 0.8849 | 34,427 | -0.00(-0.35%) |
Apr 11, 2019 | 0.8883 | 0.8884 | 0.8879 | 0.8880 | 2,069 | +0.00(+0.13%) |
Apr 10, 2019 | 0.8870 | 0.8870 | 0.8867 | 0.8868 | 1,458 | -0.00(-0.08%) |
Apr 09, 2019 | 0.8878 | 0.8878 | 0.8875 | 0.8876 | 1,165 | -0.00(-0.09%) |
Apr 08, 2019 | 0.8878 | 0.8884 | 0.8875 | 0.8883 | 2,107 | -0.00(-0.34%) |
Apr 07, 2019 | 0.8909 | 0.8916 | 0.8909 | 0.8914 | 1,011 | -0.00(-0.00%) |
Apr 05, 2019 | 0.8911 | 0.8920 | 0.8894 | 0.8914 | 30,527 | +0.00(+0.05%) |
Apr 04, 2019 | 0.8911 | 0.8912 | 0.8907 | 0.8910 | 1,964 | +0.00(+0.19%) |
Apr 03, 2019 | 0.8901 | 0.8901 | 0.8891 | 0.8892 | 1,838 | -0.00(-0.36%) |
Apr 02, 2019 | 0.8921 | 0.8927 | 0.8921 | 0.8925 | 1,438 | +0.00(+0.02%) |