Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.031 | 1.040 | 1.016 | 1.021 | 96,265,680 | -0.01(-1.15%) |
Sep 28, 2017 | 1.062 | 1.066 | 1.009 | 1.033 | 140,364,640 | -0.02(-1.58%) |
Sep 27, 2017 | 1.040 | 1.057 | 1.021 | 1.050 | 129,615,872 | +0.01(+1.14%) |
Sep 26, 2017 | 1.028 | 1.054 | 1.019 | 1.038 | 125,833,568 | +0.00(+0.00%) |
Sep 25, 2017 | 1.014 | 1.043 | 1.013 | 1.038 | 122,984,472 | +0.04(+3.56%) |
Sep 22, 2017 | 0.9879 | 1.009 | 0.9832 | 1.002 | 78,469,088 | +0.01(+1.20%) |
Sep 21, 2017 | 0.9856 | 0.9939 | 0.9689 | 0.9903 | 90,236,200 | -0.00(-0.48%) |
Sep 20, 2017 | 0.9618 | 1.009 | 0.9594 | 0.9951 | 163,789,680 | +0.04(+3.71%) |
Sep 19, 2017 | 0.9689 | 0.9737 | 0.9452 | 0.9594 | 80,640,808 | -0.00(-0.25%) |
Sep 18, 2017 | 0.9571 | 0.9784 | 0.9381 | 0.9618 | 123,337,440 | +0.01(+1.25%) |
Sep 15, 2017 | 0.9737 | 0.9761 | 0.9381 | 0.9499 | 280,878,944 | -0.02(-2.44%) |
Sep 14, 2017 | 0.9594 | 0.9927 | 0.9547 | 0.9737 | 189,454,736 | +0.04(+4.06%) |
Sep 13, 2017 | 0.9072 | 0.9594 | 0.9048 | 0.9357 | 209,614,832 | +0.05(+5.35%) |
Sep 12, 2017 | 0.8692 | 0.9143 | 0.8668 | 0.8882 | 137,347,120 | +0.03(+3.03%) |
Sep 11, 2017 | 0.8692 | 0.8787 | 0.8573 | 0.8621 | 96,513,824 | -0.00(-0.27%) |
Sep 08, 2017 | 0.9096 | 0.9167 | 0.8455 | 0.8645 | 167,417,520 | -0.05(-5.94%) |
Sep 07, 2017 | 0.8906 | 0.9262 | 0.8906 | 0.9191 | 96,262,560 | +0.03(+2.93%) |
Sep 06, 2017 | 0.8882 | 0.9072 | 0.8811 | 0.8930 | 97,268,128 | +0.01(+1.62%) |
Sep 05, 2017 | 0.8977 | 0.9096 | 0.8740 | 0.8787 | 132,064,496 | -0.01(-1.60%) |
Sep 01, 2017 | 0.8668 | 0.9001 | 0.8597 | 0.8930 | 92,408,720 | +0.03(+3.30%) |
Aug 31, 2017 | 0.8645 | 0.8835 | 0.8585 | 0.8645 | 118,715,376 | +0.01(+0.83%) |
Aug 30, 2017 | 0.8573 | 0.8740 | 0.8455 | 0.8573 | 98,615,792 | -0.01(-0.82%) |
Aug 29, 2017 | 0.8526 | 0.8692 | 0.8431 | 0.8645 | 113,901,736 | -0.00(-0.27%) |
Aug 28, 2017 | 0.9001 | 0.9096 | 0.8526 | 0.8668 | 170,409,488 | -0.03(-3.69%) |
Aug 25, 2017 | 0.9238 | 0.9238 | 0.9001 | 0.9001 | 189,405,952 | -0.02(-1.81%) |
Aug 24, 2017 | 0.9214 | 0.9404 | 0.9072 | 0.9167 | 133,569,312 | -0.01(-0.77%) |
Aug 23, 2017 | 0.9096 | 0.9404 | 0.9001 | 0.9238 | 119,538,048 | +0.01(+1.04%) |
Aug 22, 2017 | 0.9096 | 0.9214 | 0.9048 | 0.9143 | 91,214,280 | +0.01(+0.79%) |
Aug 21, 2017 | 0.9333 | 0.9357 | 0.8930 | 0.9072 | 108,492,664 | -0.03(-3.54%) |
Aug 18, 2017 | 0.9143 | 0.9523 | 0.9072 | 0.9404 | 147,907,264 | +0.02(+2.06%) |
Aug 17, 2017 | 0.9404 | 0.9594 | 0.9048 | 0.9214 | 152,193,824 | -0.03(-3.00%) |
Aug 16, 2017 | 0.9499 | 0.9571 | 0.9262 | 0.9499 | 136,387,072 | +0.00(+0.50%) |
Aug 15, 2017 | 0.9737 | 0.9737 | 0.9309 | 0.9452 | 168,399,248 | -0.02(-2.21%) |
Aug 14, 2017 | 0.9832 | 0.9915 | 0.9642 | 0.9666 | 81,794,352 | -0.02(-1.69%) |
Aug 11, 2017 | 0.9761 | 0.9903 | 0.9618 | 0.9832 | 136,084,048 | +0.00(+0.00%) |
Aug 10, 2017 | 1.040 | 1.054 | 0.9808 | 0.9832 | 197,853,072 | -0.05(-5.26%) |
Aug 09, 2017 | 1.052 | 1.064 | 1.024 | 1.038 | 109,844,376 | -0.01(-0.68%) |
Aug 08, 2017 | 1.033 | 1.064 | 1.031 | 1.045 | 116,472,640 | +0.01(+1.15%) |
Aug 07, 2017 | 1.066 | 1.071 | 1.026 | 1.033 | 156,823,136 | -0.04(-3.97%) |
Aug 04, 2017 | 1.076 | 1.090 | 1.062 | 1.076 | 135,402,672 | +0.01(+0.67%) |
Aug 03, 2017 | 1.135 | 1.135 | 1.069 | 1.069 | 275,448,992 | -0.03(-2.60%) |
Aug 02, 2017 | 1.147 | 1.147 | 1.095 | 1.097 | 188,087,408 | -0.04(-3.55%) |
Aug 01, 2017 | 1.173 | 1.180 | 1.135 | 1.138 | 148,536,896 | -0.04(-3.43%) |
Jul 31, 2017 | 1.197 | 1.199 | 1.149 | 1.178 | 133,487,648 | -0.02(-1.98%) |
Jul 28, 2017 | 1.199 | 1.235 | 1.180 | 1.202 | 175,199,328 | +0.00(+0.00%) |
Jul 27, 2017 | 1.152 | 1.204 | 1.133 | 1.202 | 183,582,128 | +0.05(+4.54%) |
Jul 26, 2017 | 1.164 | 1.176 | 1.135 | 1.149 | 115,655,232 | -0.00(-0.21%) |
Jul 25, 2017 | 1.130 | 1.173 | 1.128 | 1.152 | 165,745,888 | +0.05(+4.08%) |
Jul 24, 2017 | 1.123 | 1.130 | 1.104 | 1.107 | 97,692,824 | -0.01(-0.64%) |
Jul 21, 2017 | 1.147 | 1.157 | 1.107 | 1.114 | 132,958,088 | -0.04(-3.10%) |
Jul 20, 2017 | 1.183 | 1.192 | 1.149 | 1.149 | 104,546,432 | -0.03(-2.42%) |
Jul 19, 2017 | 1.178 | 1.126 | 1.178 | 102,214,392 | +0.05(+4.20%) | |
Jul 18, 2017 | 1.164 | 1.164 | 1.116 | 1.130 | 103,183,552 | -0.02(-1.86%) |
Jul 17, 2017 | 1.159 | 1.173 | 1.142 | 1.152 | 62,005,736 | -0.00(-0.41%) |
Jul 14, 2017 | 1.142 | 1.164 | 1.140 | 1.157 | 92,847,728 | +0.02(+1.88%) |
Jul 13, 2017 | 1.104 | 1.135 | 1.102 | 1.135 | 94,480,264 | +0.03(+2.36%) |
Jul 12, 2017 | 1.138 | 1.152 | 1.097 | 1.109 | 138,868,000 | -0.01(-1.06%) |
Jul 11, 2017 | 1.107 | 1.133 | 1.085 | 1.121 | 88,446,664 | +0.01(+1.29%) |
Jul 10, 2017 | 1.071 | 1.123 | 1.066 | 1.107 | 115,530,744 | +0.03(+2.64%) |
Jul 07, 2017 | 1.102 | 1.104 | 1.050 | 1.078 | 141,150,336 | -0.03(-2.58%) |
Jul 06, 2017 | 1.145 | 1.157 | 1.104 | 1.107 | 155,220,912 | -0.03(-2.51%) |
Jul 05, 2017 | 1.195 | 1.195 | 1.121 | 1.135 | 169,754,432 | -0.08(-6.64%) |