Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.7734 | 0.7810 | 0.7077 | 0.7127 | 211,342,864 | -0.06(-7.84%) |
Feb 27, 2018 | 0.8037 | 0.8163 | 0.7734 | 0.7734 | 153,918,128 | -0.04(-4.67%) |
Feb 26, 2018 | 0.8088 | 0.8290 | 0.7734 | 0.8113 | 150,996,464 | +0.00(+0.31%) |
Feb 23, 2018 | 0.8542 | 0.8669 | 0.7683 | 0.8088 | 310,356,224 | +0.00(+0.00%) |
Feb 22, 2018 | 0.8088 | 516,036,512 | +0.14(+21.67%) | |||
Feb 21, 2018 | 0.7026 | 0.7058 | 0.6647 | 0.6647 | 143,133,184 | -0.04(-5.05%) |
Feb 20, 2018 | 0.7001 | 0.7051 | 0.6900 | 0.7001 | 83,922,016 | +0.01(+1.47%) |
Feb 16, 2018 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.03(-4.55%) | |
Feb 15, 2018 | 0.7127 | 0.7279 | 0.6874 | 0.7228 | 109,641,896 | +0.02(+2.14%) |
Feb 14, 2018 | 0.6824 | 0.7241 | 0.6723 | 0.7077 | 106,389,720 | +0.02(+2.19%) |
Feb 13, 2018 | 0.6874 | 0.6925 | 122,416,968 | -0.03(-3.86%) | ||
Feb 12, 2018 | 0.7380 | 0.7506 | 0.7178 | 0.7203 | 130,045,192 | +0.00(+0.00%) |
Feb 09, 2018 | 0.7203 | 0.7254 | 0.6394 | 0.7203 | 263,004,704 | +0.01(+1.06%) |
Feb 08, 2018 | 0.7380 | 0.7468 | 0.7203 | 0.7127 | 133,386,488 | -0.02(-2.42%) |
Feb 07, 2018 | 0.7885 | 0.7986 | 0.7077 | 0.7304 | 281,424,864 | -0.06(-7.67%) |
Feb 06, 2018 | 0.7607 | 0.8062 | 0.7532 | 0.7911 | 185,654,288 | +0.01(+0.97%) |
Feb 05, 2018 | 0.8340 | 0.8416 | 0.7582 | 0.7835 | 204,315,392 | -0.06(-6.91%) |
Feb 02, 2018 | 0.8669 | 0.8694 | 0.8340 | 0.8416 | 170,042,624 | -0.03(-3.76%) |
Feb 01, 2018 | 0.8821 | 0.8846 | 0.8340 | 0.8745 | 200,550,272 | -0.01(-1.14%) |
Jan 31, 2018 | 0.9301 | 0.9326 | 0.8846 | 0.8846 | 169,694,736 | -0.03(-3.58%) |
Jan 30, 2018 | 0.9730 | 0.9730 | 0.9149 | 0.9174 | 231,747,344 | -0.06(-6.44%) |
Jan 29, 2018 | 0.9983 | 1.008 | 0.9756 | 0.9806 | 105,857,512 | -0.03(-3.00%) |
Jan 26, 2018 | 1.011 | 1.013 | 0.9958 | 1.011 | 82,725,696 | +0.01(+1.01%) |
Jan 25, 2018 | 1.046 | 1.056 | 0.9907 | 1.001 | 129,648,160 | -0.03(-2.94%) |
Jan 24, 2018 | 1.034 | 1.056 | 1.029 | 1.031 | 115,177,848 | +0.00(+0.24%) |
Jan 23, 2018 | 1.024 | 1.039 | 1.003 | 1.029 | 116,474,296 | +0.03(+2.52%) |
Jan 22, 2018 | 1.003 | 1.008 | 0.9857 | 1.003 | 111,867,280 | +0.01(+0.51%) |
Jan 19, 2018 | 1.011 | 1.011 | 0.9882 | 0.9983 | 88,584,768 | -0.01(-1.00%) |
Jan 18, 2018 | 1.029 | 1.031 | 1.003 | 1.008 | 94,045,800 | -0.03(-2.44%) |
Jan 17, 2018 | 1.054 | 1.056 | 1.016 | 1.034 | 131,629,104 | -0.01(-1.21%) |
Jan 16, 2018 | 1.087 | 1.087 | 1.041 | 1.046 | 129,934,328 | -0.04(-3.27%) |
Jan 12, 2018 | 1.082 | 1.082 | 1.082 | 0 | +0.02(+2.15%) | |
Jan 11, 2018 | 1.021 | 1.077 | 1.013 | 1.059 | 220,661,888 | +0.05(+4.75%) |
Jan 10, 2018 | 1.031 | 1.036 | 1.011 | 1.011 | 201,787,872 | -0.01(-1.23%) |
Jan 09, 2018 | 1.011 | 1.036 | 1.006 | 1.024 | 112,986,288 | +0.02(+2.02%) |
Jan 08, 2018 | 1.011 | 1.011 | 0.9806 | 1.003 | 82,557,688 | -0.01(-0.50%) |
Jan 05, 2018 | 1.016 | 1.016 | 0.9933 | 1.008 | 133,198,912 | -0.02(-1.48%) |
Jan 04, 2018 | 1.041 | 1.041 | 1.011 | 1.024 | 134,094,072 | -0.01(-0.49%) |
Jan 03, 2018 | 1.046 | 1.051 | 1.019 | 1.029 | 119,894,056 | -0.01(-0.73%) |
Jan 02, 2018 | 1.024 | 1.054 | 1.011 | 1.036 | 139,275,968 | +0.04(+3.54%) |
Dec 29, 2017 | 1.001 | 1.001 | 1.001 | 0 | -0.02(-1.98%) | |
Dec 28, 2017 | 1.001 | 1.034 | 0.9882 | 1.021 | 120,720,992 | +0.04(+4.12%) |
Dec 27, 2017 | 1.013 | 1.024 | 0.9831 | 0.9806 | 77,310,904 | -0.03(-3.00%) |
Dec 26, 2017 | 0.9831 | 1.011 | 0.9806 | 1.011 | 73,490,144 | +0.04(+3.90%) |
Dec 22, 2017 | 0.9705 | 0.9983 | 0.9655 | 0.9730 | 79,940,936 | +0.00(+0.26%) |
Dec 21, 2017 | 0.9377 | 0.9806 | 0.9377 | 0.9705 | 95,478,712 | +0.02(+1.59%) |
Dec 20, 2017 | 0.9250 | 0.9604 | 0.9099 | 0.9553 | 95,945,536 | +0.04(+4.71%) |
Dec 19, 2017 | 0.9326 | 0.9452 | 0.9124 | 0.9124 | 77,013,408 | -0.02(-2.17%) |
Dec 18, 2017 | 0.9023 | 0.9351 | 0.8896 | 0.9326 | 118,307,168 | +0.05(+5.13%) |
Dec 15, 2017 | 0.9250 | 0.9326 | 0.8846 | 0.8871 | 166,920,048 | -0.03(-3.57%) |
Dec 14, 2017 | 0.9402 | 0.9629 | 0.9200 | 0.9200 | 100,766,424 | -0.02(-2.15%) |
Dec 13, 2017 | 0.9680 | 0.9752 | 0.9377 | 0.9402 | 66,823,580 | -0.02(-2.36%) |
Dec 12, 2017 | 0.9629 | 0.9857 | 0.9488 | 0.9629 | 96,814,888 | -0.01(-0.52%) |
Dec 11, 2017 | 0.9377 | 0.9806 | 0.9377 | 0.9680 | 97,103,728 | +0.04(+4.08%) |
Dec 08, 2017 | 0.9452 | 0.9604 | 0.9250 | 0.9301 | 118,610,944 | -0.01(-0.54%) |
Dec 07, 2017 | 0.9440 | 0.9629 | 0.9326 | 0.9351 | 111,647,496 | -0.02(-1.86%) |
Dec 06, 2017 | 0.9907 | 0.9958 | 0.9503 | 0.9528 | 109,800,856 | -0.04(-3.83%) |
Dec 05, 2017 | 0.9907 | 1.021 | 0.9907 | 0.9907 | 86,189,464 | -0.01(-0.76%) |
Dec 04, 2017 | 1.031 | 1.037 | 0.9882 | 0.9983 | 81,371,504 | -0.04(-3.42%) |