Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7929 | 0.7962 | 0.7909 | 0.7914 | 106,219 | -0.00(-0.18%) |
May 30, 2019 | 0.7929 | 0.7933 | 0.7927 | 0.7929 | 4,823 | +0.00(+0.14%) |
May 29, 2019 | 0.7920 | 0.7923 | 0.7912 | 0.7918 | 5,277 | +0.00(+0.23%) |
May 28, 2019 | 0.7902 | 0.7903 | 0.7899 | 0.7900 | 4,081 | +0.00(+0.18%) |
May 27, 2019 | 0.7886 | 0.7889 | 0.7884 | 0.7886 | 7,682 | +0.00(+0.37%) |
May 26, 2019 | 0.7852 | 0.7863 | 0.7848 | 0.7857 | 2,735 | -0.00(-0.10%) |
May 24, 2019 | 0.7900 | 0.7906 | 0.7854 | 0.7865 | 114,594 | -0.00(-0.41%) |
May 23, 2019 | 0.7900 | 0.7902 | 0.7887 | 0.7897 | 10,028 | +0.00(+0.02%) |
May 22, 2019 | 0.7898 | 0.7903 | 0.7892 | 0.7896 | 6,192 | +0.00(+0.33%) |
May 21, 2019 | 0.7870 | 0.7873 | 0.7866 | 0.7870 | 8,526 | +0.00(+0.16%) |
May 20, 2019 | 0.7859 | 0.7859 | 0.7850 | 0.7857 | 5,754 | +0.00(+0.01%) |
May 19, 2019 | 0.7856 | 0.7860 | 0.7847 | 0.7856 | 3,397 | -0.00(-0.07%) |
May 17, 2019 | 0.7811 | 0.7865 | 0.7810 | 0.7862 | 102,616 | +0.00(+0.60%) |
May 16, 2019 | 0.7811 | 0.7816 | 0.7810 | 0.7815 | 6,145 | +0.00(+0.39%) |
May 15, 2019 | 0.7782 | 0.7787 | 0.7777 | 0.7785 | 6,523 | +0.00(+0.50%) |
May 14, 2019 | 0.7748 | 0.7748 | 0.7744 | 0.7746 | 8,463 | +0.00(+0.34%) |
May 13, 2019 | 0.7716 | 0.7726 | 0.7710 | 0.7720 | 8,582 | +0.00(+0.44%) |
May 12, 2019 | 0.7693 | 0.7696 | 0.7685 | 0.7686 | 5,199 | -0.00(-0.05%) |
May 10, 2019 | 0.7685 | 0.7697 | 0.7664 | 0.7690 | 115,035 | +0.00(+0.05%) |
May 09, 2019 | 0.7685 | 0.7691 | 0.7676 | 0.7686 | 8,593 | +0.00(+0.02%) |
May 08, 2019 | 0.7688 | 0.7690 | 0.7684 | 0.7685 | 2,560 | +0.00(+0.45%) |
May 07, 2019 | 0.7647 | 0.7651 | 0.7645 | 0.7651 | 3,165 | +0.00(+0.20%) |
May 06, 2019 | 0.7635 | 0.7638 | 0.7634 | 0.7635 | 2,723 | +0.00(+0.55%) |
May 05, 2019 | 0.7608 | 0.7608 | 0.7592 | 0.7593 | 2,597 | +0.00(+0.06%) |
May 03, 2019 | 0.7669 | 0.7698 | 0.7588 | 0.7589 | 45,706 | -0.01(-1.09%) |
May 02, 2019 | 0.7669 | 0.7674 | 0.7669 | 0.7672 | 1,945 | +0.00(+0.17%) |
May 01, 2019 | 0.7662 | 0.7665 | 0.7657 | 0.7659 | 2,298 | -0.00(-0.17%) |
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%) |