Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.352 | 1.324 | 121,951,392 | +0.02(+1.16%) | ||
Jun 28, 2018 | 1.307 | 1.324 | 1.276 | 1.309 | 116,831,688 | +0.01(+0.39%) |
Jun 27, 2018 | 1.289 | 1.375 | 1.281 | 1.304 | 217,232,832 | +0.03(+2.58%) |
Jun 26, 2018 | 1.241 | 1.276 | 1.206 | 1.271 | 133,244,856 | +0.04(+2.86%) |
Jun 25, 2018 | 1.279 | 1.294 | 1.221 | 1.236 | 118,855,592 | -0.04(-3.17%) |
Jun 22, 2018 | 1.276 | 1.297 | 1.254 | 1.276 | 203,096,624 | +0.05(+3.70%) |
Jun 21, 2018 | 1.221 | 1.266 | 1.218 | 1.231 | 159,280,064 | -0.00(-0.20%) |
Jun 20, 2018 | 1.223 | 1.236 | 1.202 | 1.233 | 96,721,776 | +0.02(+1.88%) |
Jun 19, 2018 | 1.173 | 1.213 | 1.165 | 1.211 | 96,004,272 | +0.01(+1.06%) |
Jun 18, 2018 | 1.165 | 1.211 | 1.163 | 1.198 | 100,498,816 | +0.03(+2.15%) |
Jun 15, 2018 | 1.195 | 1.150 | 1.173 | 148,058,544 | -0.02(-1.90%) | |
Jun 14, 2018 | 1.221 | 1.224 | 1.188 | 1.195 | 86,848,224 | -0.01(-0.63%) |
Jun 13, 2018 | 1.200 | 1.221 | 1.180 | 1.203 | 119,686,728 | -0.01(-1.04%) |
Jun 12, 2018 | 1.261 | 1.276 | 1.208 | 1.216 | 158,715,824 | -0.03(-2.24%) |
Jun 11, 2018 | 1.216 | 1.264 | 1.213 | 1.243 | 156,772,592 | +0.03(+2.29%) |
Jun 08, 2018 | 1.183 | 1.233 | 1.158 | 1.216 | 158,243,312 | +0.03(+2.34%) |
Jun 07, 2018 | 1.135 | 1.218 | 1.125 | 1.188 | 211,096,496 | +0.08(+7.55%) |
Jun 06, 2018 | 1.110 | 1.064 | 1.104 | 94,658,312 | +0.01(+1.16%) | |
Jun 05, 2018 | 1.082 | 1.110 | 1.061 | 1.092 | 104,326,968 | +0.00(+0.00%) |
Jun 04, 2018 | 1.152 | 1.175 | 1.082 | 1.092 | 147,040,176 | -0.05(-4.64%) |
Jun 01, 2018 | 1.125 | 1.163 | 1.115 | 1.145 | 167,981,552 | +0.02(+1.34%) |
May 31, 2018 | 1.135 | 1.155 | 1.110 | 1.130 | 139,112,832 | -0.01(-0.89%) |
May 30, 2018 | 1.099 | 1.152 | 1.091 | 1.140 | 153,908,144 | +0.06(+5.37%) |
May 29, 2018 | 1.054 | 1.104 | 1.051 | 1.082 | 137,541,280 | -0.01(-0.47%) |
May 25, 2018 | 1.087 | 1.087 | 1.087 | 0 | -0.06(-5.49%) | |
May 24, 2018 | 1.142 | 1.175 | 1.135 | 1.150 | 188,501,344 | -0.02(-1.94%) |
May 23, 2018 | 1.132 | 1.193 | 1.104 | 1.173 | 274,531,360 | +0.03(+2.20%) |
May 22, 2018 | 1.213 | 1.264 | 1.127 | 1.147 | 549,512,128 | -0.02(-1.52%) |
May 21, 2018 | 1.067 | 1.183 | 1.049 | 1.165 | 379,861,088 | +0.14(+13.55%) |
May 18, 2018 | 1.117 | 1.141 | 1.003 | 1.026 | 384,414,592 | -0.06(-5.36%) |
May 17, 2018 | 1.013 | 1.084 | 1.003 | 1.084 | 350,459,104 | +0.09(+9.16%) |
May 16, 2018 | 0.9351 | 0.9983 | 0.9275 | 0.9933 | 174,710,352 | +0.06(+5.93%) |
May 15, 2018 | 0.9149 | 0.9452 | 0.9124 | 0.9377 | 144,531,824 | +0.03(+3.06%) |
May 14, 2018 | 0.8593 | 0.9174 | 0.8517 | 0.9099 | 143,090,304 | +0.06(+7.14%) |
May 11, 2018 | 0.8467 | 0.8644 | 0.8366 | 0.8492 | 77,210,440 | +0.00(+0.30%) |
May 10, 2018 | 0.8416 | 0.8542 | 0.8264 | 0.8467 | 96,838,448 | +0.02(+2.76%) |
May 09, 2018 | 0.8012 | 0.8416 | 0.7986 | 0.8239 | 180,800,496 | +0.03(+4.15%) |
May 08, 2018 | 0.7885 | 0.7911 | 0.7582 | 0.7911 | 110,234,104 | +0.00(+0.00%) |
May 07, 2018 | 0.7810 | 0.8037 | 0.7746 | 0.7911 | 134,351,136 | +0.02(+2.62%) |
May 04, 2018 | 0.7380 | 0.7708 | 0.7304 | 0.7708 | 115,254,752 | +0.03(+4.45%) |
May 03, 2018 | 0.7355 | 0.7456 | 0.7228 | 0.7380 | 107,173,496 | -0.00(-0.34%) |
May 02, 2018 | 0.7759 | 0.7759 | 0.7329 | 0.7405 | 186,478,016 | -0.01(-1.68%) |
May 01, 2018 | 0.7481 | 0.7582 | 0.7329 | 0.7532 | 142,023,472 | +0.00(+0.34%) |
Apr 30, 2018 | 0.7506 | 0.7506 | 0.7355 | 0.7506 | 85,806,008 | +0.01(+0.68%) |
Apr 27, 2018 | 0.7582 | 0.7683 | 0.7430 | 0.7456 | 98,226,272 | -0.02(-2.32%) |
Apr 26, 2018 | 0.7633 | 0.7683 | 0.7481 | 0.7633 | 87,905,984 | +0.01(+1.34%) |
Apr 25, 2018 | 0.7430 | 0.7633 | 0.7380 | 0.7532 | 89,878,976 | +0.01(+1.36%) |
Apr 24, 2018 | 0.7582 | 0.7734 | 0.7355 | 0.7430 | 103,742,520 | -0.01(-1.34%) |
Apr 23, 2018 | 0.7582 | 0.7658 | 0.7380 | 0.7532 | 69,488,808 | -0.01(-0.67%) |
Apr 20, 2018 | 0.7582 | 0.7658 | 0.7481 | 0.7582 | 90,328,080 | -0.01(-0.99%) |
Apr 19, 2018 | 0.7961 | 0.8037 | 0.7607 | 0.7658 | 118,373,912 | -0.03(-3.19%) |
Apr 18, 2018 | 0.7810 | 0.7999 | 0.7633 | 0.7911 | 196,544,800 | +0.02(+2.96%) |
Apr 17, 2018 | 0.7734 | 0.7810 | 0.7607 | 0.7683 | 113,109,912 | -0.02(-2.25%) |
Apr 16, 2018 | 0.7885 | 0.8214 | 0.7734 | 0.7860 | 109,540,760 | -0.01(-0.96%) |
Apr 13, 2018 | 0.8012 | 0.8113 | 0.7911 | 0.7936 | 54,995,648 | -0.00(-0.32%) |
Apr 12, 2018 | 0.7961 | 0.8088 | 0.7860 | 0.7961 | 63,649,652 | -0.01(-1.25%) |
Apr 11, 2018 | 0.7810 | 0.8113 | 0.7734 | 0.8062 | 108,371,088 | +0.03(+3.24%) |
Apr 10, 2018 | 0.7582 | 0.7885 | 0.7481 | 0.7810 | 105,022,600 | +0.03(+4.39%) |
Apr 09, 2018 | 0.7557 | 0.7658 | 0.7380 | 0.7481 | 75,588,384 | -0.01(-0.67%) |
Apr 06, 2018 | 0.7633 | 0.7784 | 0.7405 | 0.7532 | 93,302,248 | -0.03(-3.25%) |
Apr 05, 2018 | 0.7430 | 0.7835 | 0.7380 | 0.7784 | 115,384,184 | +0.04(+5.84%) |
Apr 04, 2018 | 0.7228 | 0.7405 | 0.7127 | 0.7355 | 87,380,960 | -0.00(-0.34%) |
Apr 03, 2018 | 0.7506 | 0.7532 | 0.7203 | 0.7380 | 95,396,984 | -0.01(-1.68%) |