Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.8740 | 0.8763 | 0.8312 | 0.8312 | 180,591,168 | -0.03(-3.58%) |
Jan 30, 2018 | 0.9143 | 0.9143 | 0.8597 | 0.8621 | 246,628,304 | -0.06(-6.44%) |
Jan 29, 2018 | 0.9381 | 0.9476 | 0.9167 | 0.9214 | 112,654,832 | -0.03(-3.00%) |
Jan 26, 2018 | 0.9499 | 0.9523 | 0.9357 | 0.9499 | 88,037,672 | +0.01(+1.01%) |
Jan 25, 2018 | 0.9832 | 0.9927 | 0.9309 | 0.9404 | 137,973,120 | -0.03(-2.94%) |
Jan 24, 2018 | 0.9713 | 0.9927 | 0.9666 | 0.9689 | 122,573,648 | +0.00(+0.25%) |
Jan 23, 2018 | 0.9618 | 0.9761 | 0.9428 | 0.9666 | 123,953,336 | +0.02(+2.52%) |
Jan 22, 2018 | 0.9428 | 0.9476 | 0.9262 | 0.9428 | 119,050,496 | +0.00(+0.51%) |
Jan 19, 2018 | 0.9499 | 0.9499 | 0.9286 | 0.9381 | 94,272,968 | -0.01(-1.00%) |
Jan 18, 2018 | 0.9666 | 0.9689 | 0.9428 | 0.9476 | 100,084,664 | -0.02(-2.45%) |
Jan 17, 2018 | 0.9903 | 0.9927 | 0.9547 | 0.9713 | 140,081,264 | -0.01(-1.21%) |
Jan 16, 2018 | 1.021 | 1.021 | 0.9784 | 0.9832 | 138,277,664 | -0.03(-3.27%) |
Jan 12, 2018 | 1.016 | 1.016 | 1.016 | 0 | +0.02(+2.15%) | |
Jan 11, 2018 | 0.9594 | 1.012 | 0.9523 | 0.9951 | 234,831,008 | +0.05(+4.75%) |
Jan 10, 2018 | 0.9689 | 0.9737 | 0.9499 | 0.9499 | 214,745,056 | -0.01(-1.23%) |
Jan 09, 2018 | 0.9499 | 0.9737 | 0.9452 | 0.9618 | 120,241,352 | +0.02(+2.02%) |
Jan 08, 2018 | 0.9499 | 0.9500 | 0.9214 | 0.9428 | 87,858,872 | -0.00(-0.50%) |
Jan 05, 2018 | 0.9547 | 0.9547 | 0.9333 | 0.9476 | 141,751,872 | -0.01(-1.48%) |
Jan 04, 2018 | 0.9784 | 0.9784 | 0.9499 | 0.9618 | 142,704,512 | -0.00(-0.49%) |
Jan 03, 2018 | 0.9832 | 0.9879 | 0.9571 | 0.9666 | 127,592,688 | -0.01(-0.73%) |
Jan 02, 2018 | 0.9618 | 0.9903 | 0.9499 | 0.9737 | 148,219,152 | +0.03(+3.54%) |
Dec 29, 2017 | 0.9404 | 0.9404 | 0.9404 | 0 | -0.02(-1.98%) | |
Dec 28, 2017 | 0.9404 | 0.9713 | 0.9286 | 0.9594 | 128,472,720 | +0.04(+4.12%) |
Dec 27, 2017 | 0.9523 | 0.9618 | 0.9238 | 0.9214 | 82,275,192 | -0.03(-3.00%) |
Dec 26, 2017 | 0.9238 | 0.9499 | 0.9214 | 0.9499 | 78,209,096 | +0.04(+3.90%) |
Dec 22, 2017 | 0.9119 | 0.9381 | 0.9072 | 0.9143 | 85,074,096 | +0.00(+0.26%) |
Dec 21, 2017 | 0.8811 | 0.9214 | 0.8811 | 0.9119 | 101,609,584 | +0.01(+1.59%) |
Dec 20, 2017 | 0.8692 | 0.9024 | 0.8550 | 0.8977 | 102,106,384 | +0.04(+4.71%) |
Dec 19, 2017 | 0.8763 | 0.8882 | 0.8573 | 0.8573 | 81,958,592 | -0.02(-2.17%) |
Dec 18, 2017 | 0.8478 | 0.8787 | 0.8360 | 0.8763 | 125,903,904 | +0.04(+5.13%) |
Dec 15, 2017 | 0.8692 | 0.8763 | 0.8312 | 0.8336 | 177,638,320 | -0.03(-3.57%) |
Dec 14, 2017 | 0.8835 | 0.9048 | 0.8645 | 0.8645 | 107,236,832 | -0.02(-2.15%) |
Dec 13, 2017 | 0.9096 | 0.9164 | 0.8811 | 0.8835 | 71,114,448 | -0.02(-2.36%) |
Dec 12, 2017 | 0.9048 | 0.9262 | 0.8915 | 0.9048 | 103,031,560 | -0.00(-0.52%) |
Dec 11, 2017 | 0.8811 | 0.9214 | 0.8811 | 0.9096 | 103,338,944 | +0.04(+4.08%) |
Dec 08, 2017 | 0.8882 | 0.9024 | 0.8692 | 0.8740 | 126,227,184 | -0.00(-0.54%) |
Dec 07, 2017 | 0.8870 | 0.9048 | 0.8763 | 0.8787 | 118,816,600 | -0.02(-1.86%) |
Dec 06, 2017 | 0.9309 | 0.9357 | 0.8930 | 0.8953 | 116,851,384 | -0.04(-3.83%) |
Dec 05, 2017 | 0.9309 | 0.9594 | 0.9309 | 0.9309 | 91,723,856 | -0.01(-0.76%) |
Dec 04, 2017 | 0.9689 | 0.9744 | 0.9286 | 0.9381 | 86,596,520 | -0.03(-3.42%) |
Dec 01, 2017 | 0.9737 | 1.007 | 0.9725 | 0.9713 | 112,850,936 | +0.00(+0.49%) |
Nov 30, 2017 | 0.9618 | 1.009 | 0.9594 | 0.9666 | 172,455,152 | +0.00(+0.49%) |
Nov 29, 2017 | 0.9238 | 0.9654 | 0.9191 | 0.9618 | 140,563,616 | +0.04(+4.65%) |
Nov 28, 2017 | 0.9096 | 0.9262 | 0.8953 | 0.9191 | 53,584,676 | +0.01(+1.57%) |
Nov 27, 2017 | 0.9309 | 0.9333 | 0.9024 | 0.9048 | 78,758,168 | -0.03(-2.81%) |
Nov 24, 2017 | 0.9499 | 0.9618 | 0.9262 | 0.9309 | 55,151,112 | -0.01(-1.26%) |
Nov 22, 2017 | 0.9191 | 0.9452 | 0.9143 | 0.9428 | 80,958,592 | +0.04(+4.20%) |
Nov 21, 2017 | 0.9262 | 0.9357 | 0.9024 | 0.9048 | 85,997,320 | -0.01(-1.55%) |
Nov 20, 2017 | 0.9357 | 0.9618 | 0.9143 | 0.9191 | 101,351,600 | -0.04(-3.73%) |
Nov 17, 2017 | 0.9262 | 0.9618 | 0.9238 | 0.9547 | 92,207,240 | +0.04(+4.42%) |
Nov 16, 2017 | 0.9179 | 0.9345 | 0.9096 | 0.9143 | 79,651,192 | +0.00(+0.00%) |
Nov 15, 2017 | 0.9309 | 0.9452 | 0.9143 | 0.9143 | 90,640,992 | -0.02(-2.28%) |
Nov 14, 2017 | 0.9784 | 0.9879 | 0.9357 | 0.9357 | 125,935,400 | -0.05(-5.06%) |
Nov 13, 2017 | 0.9761 | 1.014 | 0.9666 | 0.9856 | 113,505,416 | +0.00(+0.24%) |
Nov 10, 2017 | 0.9808 | 0.9951 | 0.9594 | 0.9832 | 99,220,048 | +0.01(+0.73%) |
Nov 09, 2017 | 0.9499 | 0.9963 | 0.9428 | 0.9761 | 120,064,704 | +0.03(+3.53%) |
Nov 08, 2017 | 0.9879 | 0.9903 | 0.9428 | 0.9428 | 124,775,096 | -0.05(-5.02%) |
Nov 07, 2017 | 0.9856 | 1.001 | 0.9689 | 0.9927 | 106,209,080 | +0.00(+0.00%) |
Nov 06, 2017 | 0.8977 | 0.9927 | 0.8977 | 0.9927 | 209,619,072 | +0.10(+11.76%) |
Nov 03, 2017 | 0.8668 | 0.9001 | 0.8597 | 0.8882 | 122,381,312 | +0.02(+2.19%) |
Nov 02, 2017 | 0.8977 | 0.9048 | 0.8668 | 0.8692 | 182,919,840 | -0.07(-7.58%) |