Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.8569 | 0.8631 | 0.8555 | 0.8617 | 59,254 | +0.00(+0.50%) |
Aug 30, 2018 | 0.8569 | 0.8574 | 0.8567 | 0.8574 | 1,928 | +0.00(+0.40%) |
Aug 29, 2018 | 0.8540 | 0.8542 | 0.8539 | 0.8540 | 1,628 | -0.00(-0.12%) |
Aug 28, 2018 | 0.8550 | 0.8552 | 0.8548 | 0.8550 | 1,562 | -0.00(-0.12%) |
Aug 27, 2018 | 0.8563 | 0.8563 | 0.8559 | 0.8561 | 2,283 | -0.00(-0.41%) |
Aug 26, 2018 | 0.8600 | 0.8609 | 0.8596 | 0.8596 | 1,411 | -0.00(-0.08%) |
Aug 24, 2018 | 0.8665 | 0.8669 | 0.8593 | 0.8603 | 54,585 | -0.01(-0.71%) |
Aug 23, 2018 | 0.8665 | 0.8669 | 0.8659 | 0.8664 | 1,985 | +0.00(+0.47%) |
Aug 22, 2018 | 0.8620 | 0.8625 | 0.8620 | 0.8624 | 1,758 | -0.00(-0.19%) |
Aug 21, 2018 | 0.8641 | 0.8644 | 0.8639 | 0.8640 | 2,060 | -0.01(-0.72%) |
Aug 20, 2018 | 0.8706 | 0.8709 | 0.8700 | 0.8703 | 2,584 | -0.00(-0.46%) |
Aug 19, 2018 | 0.8740 | 0.8744 | 0.8740 | 0.8743 | 964 | +0.00(+0.02%) |
Aug 17, 2018 | 0.8788 | 0.8797 | 0.8737 | 0.8741 | 52,121 | -0.01(-0.58%) |
Aug 16, 2018 | 0.8788 | 0.8792 | 0.8788 | 0.8792 | 2,128 | -0.00(-0.27%) |
Aug 15, 2018 | 0.8814 | 0.8817 | 0.8807 | 0.8815 | 1,986 | +0.00(+0.04%) |
Aug 14, 2018 | 0.8816 | 0.8816 | 0.8810 | 0.8812 | 1,765 | +0.00(+0.50%) |
Aug 13, 2018 | 0.8764 | 0.8769 | 0.8762 | 0.8768 | 1,714 | -0.00(-0.01%) |
Aug 12, 2018 | 0.8791 | 0.8793 | 0.8763 | 0.8769 | 3,240 | +0.00(+0.10%) |
Aug 10, 2018 | 0.8675 | 0.8781 | 0.8668 | 0.8760 | 68,849 | +0.01(+0.95%) |
Aug 09, 2018 | 0.8675 | 0.8682 | 0.8672 | 0.8678 | 1,849 | +0.01(+0.77%) |
Aug 08, 2018 | 0.8613 | 0.8613 | 0.8608 | 0.8611 | 1,479 | -0.00(-0.09%) |
Aug 07, 2018 | 0.8621 | 0.8624 | 0.8618 | 0.8619 | 1,537 | -0.00(-0.39%) |
Aug 06, 2018 | 0.8653 | 0.8656 | 0.8651 | 0.8652 | 2,109 | +0.00(+0.06%) |
Aug 05, 2018 | 0.8633 | 0.8650 | 0.8633 | 0.8647 | 844 | +0.00(+0.04%) |
Aug 03, 2018 | 0.8631 | 0.8649 | 0.8613 | 0.8643 | 41,825 | +0.00(+0.17%) |
Aug 02, 2018 | 0.8631 | 0.8634 | 0.8627 | 0.8629 | 1,997 | +0.01(+0.66%) |
Aug 01, 2018 | 0.8573 | 0.8577 | 0.8572 | 0.8572 | 1,372 | +0.00(+0.20%) |
Jul 31, 2018 | 0.8552 | 0.8557 | 0.8551 | 0.8555 | 2,257 | +0.00(+0.18%) |
Jul 30, 2018 | 0.8543 | 0.8544 | 0.8539 | 0.8540 | 1,399 | -0.00(-0.37%) |
Jul 28, 2018 | 0.8572 | 0.8572 | 0.8572 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0 | -0.00(-0.22%) |
Jul 26, 2018 | 0.8591 | 0.8593 | 0.8588 | 0.8591 | 0 | +0.01(+0.83%) |
Jul 25, 2018 | 0.8529 | 0.8531 | 0.8520 | 0.8520 | 0 | -0.00(-0.44%) |
Jul 24, 2018 | 0.8561 | 0.8562 | 0.8557 | 0.8558 | 0 | +0.00(+0.03%) |
Jul 23, 2018 | 0.8553 | 0.8556 | 0.8550 | 0.8555 | 0 | +0.00(+0.35%) |
Jul 22, 2018 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0 | -0.00(-0.09%) |
Jul 21, 2018 | 0.8525 | 0.8532 | 0.8525 | 0.8532 | 0 | +0.00(+0.09%) |
Jul 20, 2018 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0 | -0.01(-0.68%) |
Jul 19, 2018 | 0.8586 | 0.8588 | 0.8582 | 0.8583 | 0 | -0.00(-0.05%) |
Jul 18, 2018 | 0.8588 | 0.8590 | 0.8586 | 0.8588 | 0 | +0.00(+0.09%) |
Jul 17, 2018 | 0.8576 | 0.8585 | 0.8574 | 0.8580 | 0 | +0.00(+0.47%) |
Jul 16, 2018 | 0.8538 | 0.8542 | 0.8537 | 0.8540 | 0 | -0.00(-0.09%) |
Jul 15, 2018 | 0.8555 | 0.8555 | 0.8547 | 0 | +0.00(+0.00%) | |
Jul 13, 2018 | 0.8547 | 0.8547 | 0.8547 | 0.8547 | 0 | -0.00(-0.30%) |
Jul 12, 2018 | 0.8569 | 0.8580 | 0.8569 | 0.8573 | 0 | +0.00(+0.10%) |
Jul 11, 2018 | 0.8566 | 0.8567 | 0.8562 | 0.8564 | 0 | +0.00(+0.51%) |
Jul 10, 2018 | 0.8518 | 0.8523 | 0.8517 | 0.8521 | 0 | +0.00(+0.18%) |
Jul 09, 2018 | 0.8510 | 0.8512 | 0.8505 | 0.8506 | 0 | -0.00(-0.02%) |
Jul 08, 2018 | 0.8507 | 0.8507 | 0.8507 | 0.8507 | 0 | -0.00(-0.00%) |
Jul 07, 2018 | 0.8508 | 0.8508 | 0.8508 | 0.8508 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 0.8508 | 0.8508 | 0.8508 | 0.8508 | 0 | -0.00(-0.50%) |
Jul 05, 2018 | 0.8553 | 0.8555 | 0.8550 | 0.8550 | 0 | -0.00(-0.28%) |
Jul 04, 2018 | 0.8580 | 0.8580 | 0.8573 | 0.8574 | 0 | -0.00(-0.05%) |
Jul 03, 2018 | 0.8576 | 0.8580 | 0.8574 | 0.8579 | 0 | -0.00(-0.12%) |
Jul 02, 2018 | 0.8594 | 0.8595 | 0.8588 | 0.8589 | 0 | +0.00(+0.52%) |
Jul 01, 2018 | 0.8544 | 0.8544 | 0.8544 | 0.8544 | 0 | -0.00(-0.02%) |
Jun 29, 2018 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | 0 | -0.01(-1.15%) |
Jun 28, 2018 | 0.8648 | 0.8652 | 0.8642 | 0.8646 | 0 | -0.00(-0.05%) |
Jun 27, 2018 | 0.8651 | 0.8654 | 0.8648 | 0.8650 | 0 | +0.01(+0.80%) |
Jun 26, 2018 | 0.8584 | 0.8586 | 0.8580 | 0.8582 | 0 | +0.00(+0.45%) |
Jun 25, 2018 | 0.8545 | 0.8547 | 0.8542 | 0.8544 | 0 | -0.00(-0.32%) |
Jun 24, 2018 | 0.8571 | 0.8571 | 0.8571 | 0.8571 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 0.8571 | 0.8571 | 0.8571 | 0.8571 | 0 | -0.00(-0.54%) |
Jun 21, 2018 | 0.8617 | 0.8618 | 0.8612 | 0.8617 | 0 | -0.00(-0.25%) |
Jun 20, 2018 | 0.8639 | 0.8641 | 0.8635 | 0.8639 | 0 | +0.00(+0.16%) |
Jun 19, 2018 | 0.8631 | 0.8633 | 0.8623 | 0.8626 | 0 | +0.00(+0.26%) |
Jun 18, 2018 | 0.8604 | 0.8606 | 0.8601 | 0.8603 | 0 | -0.00(-0.02%) |
Jun 17, 2018 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 0.8637 | 0.8662 | 0.8600 | 0.8605 | 0 | -0.00(-0.43%) |
Jun 14, 2018 | 0.8637 | 0.8646 | 0.8631 | 0.8642 | 0 | +0.02(+1.99%) |
Jun 13, 2018 | 0.8480 | 0.8481 | 0.8472 | 0.8473 | 0 | -0.00(-0.46%) |
Jun 12, 2018 | 0.8513 | 0.8518 | 0.8511 | 0.8512 | 0 | +0.00(+0.25%) |
Jun 11, 2018 | 0.8486 | 0.8495 | 0.8486 | 0.8491 | 0 | +0.00(+0.04%) |
Jun 10, 2018 | 0.8488 | 0.8488 | 0.8488 | 0.8488 | 0 | -0.00(-0.09%) |
Jun 09, 2018 | 0.8509 | 0.8509 | 0.8496 | 0.8496 | 0 | +0.00(+0.09%) |
Jun 08, 2018 | 0.8476 | 0.8526 | 0.8466 | 0.8488 | 0 | +0.00(+0.13%) |
Jun 07, 2018 | 0.8476 | 0.8479 | 0.8473 | 0.8477 | 0 | -0.00(-0.12%) |
Jun 06, 2018 | 0.8491 | 0.8493 | 0.8486 | 0.8487 | 0 | -0.00(-0.51%) |
Jun 05, 2018 | 0.8533 | 0.8536 | 0.8528 | 0.8531 | 0 | -0.00(-0.20%) |
Jun 04, 2018 | 0.8549 | 0.8551 | 0.8546 | 0.8548 | 0 | -0.00(-0.25%) |
Jun 03, 2018 | 0.8569 | 0.8569 | 0.8569 | 0.8569 | 0 | -0.00(-0.09%) |
Jun 02, 2018 | 0.8571 | 0.8577 | 0.8571 | 0.8577 | 0 | +0.00(+0.07%) |