Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 1.036 | 1.072 | 1.035 | 1.034 | 106,041,784 | +0.01(+0.49%) |
Nov 30, 2017 | 1.024 | 1.074 | 1.021 | 1.029 | 162,049,632 | +0.01(+0.49%) |
Nov 29, 2017 | 0.9831 | 1.027 | 0.9781 | 1.024 | 132,082,352 | +0.05(+4.65%) |
Nov 28, 2017 | 0.9680 | 0.9857 | 0.9528 | 0.9781 | 50,351,508 | +0.02(+1.57%) |
Nov 27, 2017 | 0.9907 | 0.9933 | 0.9604 | 0.9629 | 74,006,096 | -0.03(-2.81%) |
Nov 24, 2017 | 1.011 | 1.024 | 0.9857 | 0.9907 | 51,823,432 | -0.01(-1.26%) |
Nov 22, 2017 | 0.9781 | 1.006 | 0.9730 | 1.003 | 76,073,752 | +0.04(+4.20%) |
Nov 21, 2017 | 0.9857 | 0.9958 | 0.9604 | 0.9629 | 80,808,456 | -0.02(-1.55%) |
Nov 20, 2017 | 0.9958 | 1.024 | 0.9730 | 0.9781 | 95,236,288 | -0.04(-3.73%) |
Nov 17, 2017 | 0.9857 | 1.024 | 0.9831 | 1.016 | 86,643,680 | +0.04(+4.42%) |
Nov 16, 2017 | 0.9768 | 0.9945 | 0.9680 | 0.9730 | 74,845,232 | +0.00(+0.00%) |
Nov 15, 2017 | 0.9907 | 1.006 | 0.9730 | 0.9730 | 85,171,936 | -0.02(-2.28%) |
Nov 14, 2017 | 1.041 | 1.051 | 0.9958 | 0.9958 | 118,336,768 | -0.05(-5.06%) |
Nov 13, 2017 | 1.039 | 1.079 | 1.029 | 1.049 | 106,656,784 | +0.00(+0.24%) |
Nov 10, 2017 | 1.044 | 1.059 | 1.021 | 1.046 | 93,233,352 | +0.01(+0.73%) |
Nov 09, 2017 | 1.011 | 1.060 | 1.003 | 1.039 | 112,820,296 | +0.04(+3.53%) |
Nov 08, 2017 | 1.051 | 1.054 | 1.003 | 1.003 | 117,246,472 | -0.05(-5.02%) |
Nov 07, 2017 | 1.049 | 1.065 | 1.031 | 1.056 | 99,800,688 | +0.00(+0.00%) |
Nov 06, 2017 | 0.9553 | 1.056 | 0.9553 | 1.056 | 196,971,168 | +0.11(+11.76%) |
Nov 03, 2017 | 0.9225 | 0.9579 | 0.9149 | 0.9452 | 114,997,128 | +0.02(+2.19%) |
Nov 02, 2017 | 0.9553 | 0.9629 | 0.9225 | 0.9250 | 171,882,896 | -0.08(-7.58%) |