Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.052 | 1.078 | 1.050 | 1.066 | 64,396,420 | +0.01(+0.67%) |
Sep 27, 2018 | 1.064 | 1.081 | 1.052 | 1.059 | 77,303,800 | +0.01(+1.36%) |
Sep 26, 2018 | 1.081 | 1.092 | 1.045 | 1.045 | 104,884,376 | -0.05(-4.76%) |
Sep 25, 2018 | 1.116 | 1.128 | 1.095 | 1.097 | 106,594,792 | -0.01(-1.07%) |
Sep 24, 2018 | 1.088 | 1.114 | 1.081 | 1.109 | 125,199,472 | +0.05(+5.18%) |
Sep 21, 2018 | 1.050 | 1.071 | 1.045 | 1.054 | 130,641,360 | +0.01(+0.68%) |
Sep 20, 2018 | 1.033 | 1.066 | 1.028 | 1.047 | 122,859,048 | +0.03(+2.56%) |
Sep 19, 2018 | 0.9784 | 1.031 | 0.9761 | 1.021 | 83,646,192 | +0.04(+4.12%) |
Sep 18, 2018 | 0.9618 | 0.9879 | 0.9499 | 0.9808 | 99,676,280 | +0.04(+3.77%) |
Sep 17, 2018 | 0.9499 | 0.9642 | 0.9452 | 0.9452 | 67,217,048 | -0.00(-0.50%) |
Sep 14, 2018 | 0.9523 | 0.9642 | 0.9381 | 0.9499 | 102,595,592 | -0.00(-0.25%) |
Sep 13, 2018 | 0.9547 | 0.9713 | 0.9476 | 0.9523 | 97,809,848 | -0.01(-1.23%) |
Sep 12, 2018 | 0.9784 | 0.9832 | 0.9523 | 0.9642 | 99,201,688 | +0.00(+0.00%) |
Sep 11, 2018 | 0.9666 | 0.9761 | 0.9499 | 0.9642 | 105,073,000 | -0.00(-0.49%) |
Sep 10, 2018 | 0.9618 | 0.9856 | 0.9594 | 0.9689 | 85,842,800 | +0.01(+1.24%) |
Sep 07, 2018 | 0.9523 | 0.9761 | 0.9214 | 0.9571 | 149,207,024 | -0.01(-0.74%) |
Sep 06, 2018 | 1.021 | 1.024 | 0.9618 | 0.9642 | 131,243,616 | -0.06(-5.80%) |
Sep 05, 2018 | 1.014 | 1.035 | 1.001 | 1.024 | 88,737,760 | +0.00(+0.00%) |
Sep 04, 2018 | 1.059 | 1.066 | 1.019 | 1.024 | 108,670,896 | -0.03(-2.71%) |
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%) |