Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.8170 | 0.8621 | 0.7980 | 0.8336 | 194,342,176 | +0.06(+7.34%) |
Oct 30, 2018 | 0.7932 | 0.8383 | 0.7505 | 0.7766 | 501,769,920 | -0.11(-12.10%) |
Oct 29, 2018 | 0.9333 | 0.9357 | 0.8597 | 0.8835 | 121,625,952 | -0.02(-2.62%) |
Oct 26, 2018 | 0.9238 | 0.9416 | 0.8787 | 0.9072 | 147,369,872 | -0.04(-4.50%) |
Oct 25, 2018 | 0.9618 | 0.9666 | 0.9262 | 0.9499 | 110,936,184 | +0.02(+2.04%) |
Oct 24, 2018 | 1.069 | 1.073 | 0.9286 | 0.9309 | 182,057,776 | -0.13(-12.11%) |
Oct 23, 2018 | 1.045 | 1.083 | 1.024 | 1.059 | 152,509,488 | -0.02(-1.76%) |
Oct 22, 2018 | 1.121 | 1.129 | 1.054 | 1.078 | 119,869,792 | -0.04(-3.20%) |
Oct 19, 2018 | 1.111 | 1.154 | 1.107 | 1.114 | 99,717,960 | +0.01(+0.64%) |
Oct 18, 2018 | 1.100 | 1.128 | 1.081 | 1.107 | 111,079,536 | -0.01(-0.85%) |
Oct 17, 2018 | 1.130 | 1.140 | 1.081 | 1.116 | 102,481,576 | -0.03(-2.49%) |
Oct 16, 2018 | 1.097 | 1.147 | 1.090 | 1.145 | 115,990,328 | +0.05(+4.78%) |
Oct 15, 2018 | 1.066 | 1.102 | 1.057 | 1.092 | 109,981,088 | +0.04(+3.37%) |
Oct 12, 2018 | 1.076 | 1.076 | 1.033 | 1.057 | 121,128,408 | +0.02(+1.83%) |
Oct 11, 2018 | 1.078 | 1.081 | 1.014 | 1.038 | 166,417,664 | -0.06(-5.21%) |
Oct 10, 2018 | 1.159 | 1.164 | 1.095 | 1.095 | 160,048,672 | -0.06(-5.34%) |
Oct 09, 2018 | 1.116 | 1.183 | 1.107 | 1.157 | 156,209,776 | +0.05(+4.28%) |
Oct 08, 2018 | 1.054 | 1.114 | 1.050 | 1.109 | 88,048,776 | +0.05(+4.24%) |
Oct 05, 2018 | 1.083 | 1.092 | 1.052 | 1.064 | 76,703,208 | -0.03(-2.40%) |
Oct 04, 2018 | 1.111 | 1.123 | 1.076 | 1.090 | 103,354,608 | -0.03(-2.96%) |
Oct 03, 2018 | 1.078 | 1.125 | 1.057 | 1.123 | 106,952,096 | +0.05(+4.65%) |
Oct 02, 2018 | 1.090 | 1.092 | 1.054 | 1.073 | 85,973,904 | -0.01(-1.31%) |
Oct 01, 2018 | 1.076 | 1.095 | 1.062 | 1.088 | 100,815,168 | +0.02(+2.00%) |
Sep 28, 2018 | 1.052 | 1.078 | 1.050 | 1.066 | 64,396,420 | +0.01(+0.67%) |
Sep 27, 2018 | 1.064 | 1.081 | 1.052 | 1.059 | 77,303,800 | +0.01(+1.36%) |
Sep 26, 2018 | 1.081 | 1.092 | 1.045 | 1.045 | 104,884,376 | -0.05(-4.76%) |
Sep 25, 2018 | 1.116 | 1.128 | 1.095 | 1.097 | 106,594,792 | -0.01(-1.07%) |
Sep 24, 2018 | 1.088 | 1.114 | 1.081 | 1.109 | 125,199,472 | +0.05(+5.18%) |
Sep 21, 2018 | 1.050 | 1.071 | 1.045 | 1.054 | 130,641,360 | +0.01(+0.68%) |
Sep 20, 2018 | 1.033 | 1.066 | 1.028 | 1.047 | 122,859,048 | +0.03(+2.56%) |
Sep 19, 2018 | 0.9784 | 1.031 | 0.9761 | 1.021 | 83,646,192 | +0.04(+4.12%) |
Sep 18, 2018 | 0.9618 | 0.9879 | 0.9499 | 0.9808 | 99,676,280 | +0.04(+3.77%) |
Sep 17, 2018 | 0.9499 | 0.9642 | 0.9452 | 0.9452 | 67,217,048 | -0.00(-0.50%) |
Sep 14, 2018 | 0.9523 | 0.9642 | 0.9381 | 0.9499 | 102,595,592 | -0.00(-0.25%) |
Sep 13, 2018 | 0.9547 | 0.9713 | 0.9476 | 0.9523 | 97,809,848 | -0.01(-1.23%) |
Sep 12, 2018 | 0.9784 | 0.9832 | 0.9523 | 0.9642 | 99,201,688 | +0.00(+0.00%) |
Sep 11, 2018 | 0.9666 | 0.9761 | 0.9499 | 0.9642 | 105,073,000 | -0.00(-0.49%) |
Sep 10, 2018 | 0.9618 | 0.9856 | 0.9594 | 0.9689 | 85,842,800 | +0.01(+1.24%) |
Sep 07, 2018 | 0.9523 | 0.9761 | 0.9214 | 0.9571 | 149,207,024 | -0.01(-0.74%) |
Sep 06, 2018 | 1.021 | 1.024 | 0.9618 | 0.9642 | 131,243,616 | -0.06(-5.80%) |
Sep 05, 2018 | 1.014 | 1.035 | 1.001 | 1.024 | 88,737,760 | +0.00(+0.00%) |
Sep 04, 2018 | 1.059 | 1.066 | 1.019 | 1.024 | 108,670,896 | -0.03(-2.71%) |
Aug 31, 2018 | 1.052 | 1.052 | 1.052 | 0 | -0.02(-1.77%) | |
Aug 30, 2018 | 1.069 | 1.081 | 1.054 | 1.071 | 61,347,244 | +0.00(+0.22%) |
Aug 29, 2018 | 1.054 | 1.083 | 1.040 | 1.069 | 72,887,448 | +0.02(+1.58%) |
Aug 28, 2018 | 1.085 | 1.090 | 1.045 | 1.052 | 106,870,680 | -0.03(-2.85%) |
Aug 27, 2018 | 1.088 | 1.102 | 1.073 | 1.083 | 62,343,484 | -0.00(-0.22%) |
Aug 24, 2018 | 1.128 | 1.135 | 1.082 | 1.085 | 80,217,504 | -0.02(-2.14%) |
Aug 23, 2018 | 1.107 | 1.111 | 1.092 | 1.109 | 55,540,860 | -0.01(-0.85%) |
Aug 22, 2018 | 1.095 | 1.126 | 1.088 | 1.119 | 84,522,520 | +0.04(+3.29%) |
Aug 21, 2018 | 1.064 | 1.092 | 1.064 | 1.083 | 72,337,256 | +0.03(+3.17%) |
Aug 20, 2018 | 1.021 | 1.050 | 1.016 | 1.050 | 74,260,840 | +0.03(+2.55%) |
Aug 17, 2018 | 1.012 | 1.035 | 1.012 | 1.024 | 102,058,720 | +0.01(+1.41%) |
Aug 16, 2018 | 1.047 | 1.052 | 1.005 | 1.009 | 106,566,168 | -0.04(-3.41%) |
Aug 15, 2018 | 1.052 | 1.062 | 0.9879 | 1.045 | 162,956,112 | -0.03(-2.44%) |
Aug 14, 2018 | 1.076 | 1.092 | 1.064 | 1.071 | 87,914,536 | +0.02(+1.58%) |
Aug 13, 2018 | 1.104 | 1.119 | 1.052 | 1.054 | 118,756,216 | -0.05(-4.72%) |
Aug 10, 2018 | 1.090 | 1.109 | 1.081 | 1.107 | 78,636,792 | +0.01(+0.65%) |
Aug 09, 2018 | 1.114 | 1.121 | 1.092 | 1.100 | 65,210,976 | -0.01(-0.64%) |
Aug 08, 2018 | 1.111 | 1.116 | 1.088 | 1.107 | 83,217,624 | -0.01(-0.85%) |
Aug 07, 2018 | 1.133 | 1.159 | 1.111 | 1.116 | 121,532,360 | +0.00(+0.00%) |
Aug 06, 2018 | 1.059 | 1.138 | 1.054 | 1.116 | 157,276,512 | +0.06(+5.38%) |
Aug 03, 2018 | 1.052 | 1.078 | 1.034 | 1.059 | 114,196,656 | +0.01(+1.13%) |
Aug 02, 2018 | 1.043 | 1.066 | 1.033 | 1.047 | 71,650,160 | -0.01(-0.90%) |