Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.180 | 1.200 | 1.140 | 1.193 | 195,996,288 | +0.01(+1.07%) |
Jul 30, 2018 | 1.132 | 1.180 | 1.117 | 1.180 | 148,519,584 | +0.07(+5.90%) |
Jul 27, 2018 | 1.241 | 1.259 | 1.104 | 1.115 | 364,355,264 | +0.00(+0.23%) |
Jul 26, 2018 | 1.122 | 1.147 | 1.110 | 1.112 | 113,140,912 | -0.00(-0.23%) |
Jul 25, 2018 | 1.142 | 1.155 | 1.110 | 1.115 | 113,523,128 | -0.03(-2.43%) |
Jul 24, 2018 | 1.150 | 1.188 | 1.135 | 1.142 | 116,583,336 | +0.00(+0.22%) |
Jul 23, 2018 | 1.170 | 1.170 | 1.128 | 1.140 | 79,554,120 | -0.01(-0.88%) |
Jul 20, 2018 | 1.178 | 1.183 | 1.128 | 1.150 | 133,944,608 | -0.03(-2.57%) |
Jul 19, 2018 | 1.170 | 1.198 | 1.155 | 1.180 | 108,323,968 | +0.00(+0.21%) |
Jul 18, 2018 | 1.185 | 1.190 | 1.135 | 1.178 | 192,187,664 | -0.03(-2.31%) |
Jul 17, 2018 | 1.221 | 1.231 | 1.183 | 1.206 | 147,187,776 | -0.03(-2.65%) |
Jul 16, 2018 | 1.284 | 1.294 | 1.216 | 1.238 | 153,874,064 | -0.07(-5.59%) |
Jul 13, 2018 | 1.297 | 1.329 | 1.294 | 1.312 | 74,696,904 | +0.02(+1.37%) |
Jul 12, 2018 | 1.319 | 1.329 | 1.286 | 1.294 | 105,987,904 | -0.01(-0.58%) |
Jul 11, 2018 | 1.345 | 1.365 | 1.284 | 1.302 | 150,615,616 | -0.06(-4.63%) |
Jul 10, 2018 | 1.382 | 1.415 | 1.345 | 1.365 | 132,118,600 | +0.00(+0.19%) |
Jul 09, 2018 | 1.345 | 1.372 | 1.345 | 1.362 | 110,302,544 | +0.03(+1.89%) |
Jul 06, 2018 | 1.319 | 1.347 | 1.312 | 1.337 | 64,554,744 | +0.01(+0.38%) |
Jul 05, 2018 | 1.339 | 1.359 | 1.322 | 1.332 | 88,448,024 | -0.00(-0.19%) |
Jul 03, 2018 | 1.334 | 1.334 | 1.334 | 0 | +0.03(+1.93%) | |
Jul 02, 2018 | 1.299 | 1.322 | 1.291 | 1.309 | 78,942,784 | -0.02(-1.15%) |
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%) |