Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 1.062 | 1.066 | 1.007 | 1.057 | 232,260,448 | -0.06(-5.72%) |
Jul 31, 2018 | 1.109 | 1.128 | 1.071 | 1.121 | 208,581,584 | +0.01(+1.07%) |
Jul 30, 2018 | 1.064 | 1.109 | 1.050 | 1.109 | 158,056,320 | +0.06(+5.90%) |
Jul 27, 2018 | 1.166 | 1.183 | 1.038 | 1.047 | 387,751,232 | +0.00(+0.23%) |
Jul 26, 2018 | 1.054 | 1.078 | 1.043 | 1.045 | 120,405,912 | -0.00(-0.23%) |
Jul 25, 2018 | 1.073 | 1.085 | 1.043 | 1.047 | 120,812,672 | -0.03(-2.43%) |
Jul 24, 2018 | 1.081 | 1.116 | 1.066 | 1.073 | 124,069,376 | +0.00(+0.22%) |
Jul 23, 2018 | 1.100 | 1.100 | 1.060 | 1.071 | 84,662,448 | -0.01(-0.88%) |
Jul 20, 2018 | 1.107 | 1.111 | 1.060 | 1.081 | 142,545,456 | -0.03(-2.57%) |
Jul 19, 2018 | 1.100 | 1.126 | 1.085 | 1.109 | 115,279,656 | +0.00(+0.21%) |
Jul 18, 2018 | 1.114 | 1.119 | 1.066 | 1.107 | 204,528,416 | -0.03(-2.31%) |
Jul 17, 2018 | 1.147 | 1.157 | 1.111 | 1.133 | 156,638,976 | -0.03(-2.65%) |
Jul 16, 2018 | 1.206 | 1.216 | 1.142 | 1.164 | 163,754,608 | -0.07(-5.59%) |
Jul 13, 2018 | 1.218 | 1.249 | 1.216 | 1.233 | 79,493,344 | +0.02(+1.37%) |
Jul 12, 2018 | 1.240 | 1.249 | 1.209 | 1.216 | 112,793,592 | -0.01(-0.58%) |
Jul 11, 2018 | 1.263 | 1.282 | 1.206 | 1.223 | 160,286,928 | -0.06(-4.63%) |
Jul 10, 2018 | 1.299 | 1.330 | 1.263 | 1.282 | 140,602,192 | +0.00(+0.19%) |
Jul 09, 2018 | 1.263 | 1.290 | 1.263 | 1.280 | 117,385,280 | +0.02(+1.89%) |
Jul 06, 2018 | 1.240 | 1.266 | 1.233 | 1.256 | 68,699,928 | +0.00(+0.38%) |
Jul 05, 2018 | 1.259 | 1.277 | 1.242 | 1.252 | 94,127,440 | -0.00(-0.19%) |
Jul 03, 2018 | 1.254 | 1.254 | 1.254 | 0 | +0.02(+1.93%) | |
Jul 02, 2018 | 1.221 | 1.242 | 1.214 | 1.230 | 84,011,856 | -0.01(-1.15%) |
Jun 29, 2018 | 1.271 | 1.244 | 129,782,128 | +0.01(+1.16%) | ||
Jun 28, 2018 | 1.228 | 1.244 | 1.199 | 1.230 | 124,333,672 | +0.00(+0.39%) |
Jun 27, 2018 | 1.211 | 1.292 | 1.204 | 1.225 | 231,181,776 | +0.03(+2.58%) |
Jun 26, 2018 | 1.166 | 1.199 | 1.133 | 1.195 | 141,800,768 | +0.03(+2.86%) |
Jun 25, 2018 | 1.202 | 1.216 | 1.147 | 1.161 | 126,487,536 | -0.04(-3.17%) |
Jun 22, 2018 | 1.199 | 1.218 | 1.178 | 1.199 | 216,137,856 | +0.04(+3.70%) |
Jun 21, 2018 | 1.147 | 1.190 | 1.145 | 1.157 | 169,507,760 | -0.00(-0.21%) |
Jun 20, 2018 | 1.149 | 1.161 | 1.129 | 1.159 | 102,932,472 | +0.02(+1.88%) |
Jun 19, 2018 | 1.102 | 1.140 | 1.095 | 1.138 | 102,168,888 | +0.01(+1.05%) |
Jun 18, 2018 | 1.095 | 1.138 | 1.092 | 1.126 | 106,952,040 | +0.02(+2.16%) |
Jun 15, 2018 | 1.123 | 1.081 | 1.102 | 157,565,664 | -0.02(-1.90%) | |
Jun 14, 2018 | 1.147 | 1.150 | 1.116 | 1.123 | 92,424,912 | -0.01(-0.63%) |
Jun 13, 2018 | 1.128 | 1.147 | 1.109 | 1.130 | 127,372,040 | -0.01(-1.04%) |
Jun 12, 2018 | 1.185 | 1.199 | 1.135 | 1.142 | 168,907,280 | -0.03(-2.24%) |
Jun 11, 2018 | 1.142 | 1.187 | 1.140 | 1.168 | 166,839,264 | +0.03(+2.29%) |
Jun 08, 2018 | 1.111 | 1.159 | 1.088 | 1.142 | 168,404,416 | +0.03(+2.34%) |
Jun 07, 2018 | 1.066 | 1.145 | 1.057 | 1.116 | 224,651,408 | +0.08(+7.55%) |
Jun 06, 2018 | 1.043 | 0.9998 | 1.038 | 100,736,512 | +0.01(+1.16%) | |
Jun 05, 2018 | 1.016 | 1.043 | 0.9974 | 1.026 | 111,026,008 | +0.00(+0.00%) |
Jun 04, 2018 | 1.083 | 1.104 | 1.016 | 1.026 | 156,481,920 | -0.05(-4.64%) |