Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7506 | 0.7506 | 0.7355 | 0.7506 | 85,806,008 | +0.01(+0.68%) |
Apr 27, 2018 | 0.7582 | 0.7683 | 0.7430 | 0.7456 | 98,226,272 | -0.02(-2.32%) |
Apr 26, 2018 | 0.7633 | 0.7683 | 0.7481 | 0.7633 | 87,905,984 | +0.01(+1.34%) |
Apr 25, 2018 | 0.7430 | 0.7633 | 0.7380 | 0.7532 | 89,878,976 | +0.01(+1.36%) |
Apr 24, 2018 | 0.7582 | 0.7734 | 0.7355 | 0.7430 | 103,742,520 | -0.01(-1.34%) |
Apr 23, 2018 | 0.7582 | 0.7658 | 0.7380 | 0.7532 | 69,488,808 | -0.01(-0.67%) |
Apr 20, 2018 | 0.7582 | 0.7658 | 0.7481 | 0.7582 | 90,328,080 | -0.01(-0.99%) |
Apr 19, 2018 | 0.7961 | 0.8037 | 0.7607 | 0.7658 | 118,373,912 | -0.03(-3.19%) |
Apr 18, 2018 | 0.7810 | 0.7999 | 0.7633 | 0.7911 | 196,544,800 | +0.02(+2.96%) |
Apr 17, 2018 | 0.7734 | 0.7810 | 0.7607 | 0.7683 | 113,109,912 | -0.02(-2.25%) |
Apr 16, 2018 | 0.7885 | 0.8214 | 0.7734 | 0.7860 | 109,540,760 | -0.01(-0.96%) |
Apr 13, 2018 | 0.8012 | 0.8113 | 0.7911 | 0.7936 | 54,995,648 | -0.00(-0.32%) |
Apr 12, 2018 | 0.7961 | 0.8088 | 0.7860 | 0.7961 | 63,649,652 | -0.01(-1.25%) |
Apr 11, 2018 | 0.7810 | 0.8113 | 0.7734 | 0.8062 | 108,371,088 | +0.03(+3.24%) |
Apr 10, 2018 | 0.7582 | 0.7885 | 0.7481 | 0.7810 | 105,022,600 | +0.03(+4.39%) |
Apr 09, 2018 | 0.7557 | 0.7658 | 0.7380 | 0.7481 | 75,588,384 | -0.01(-0.67%) |
Apr 06, 2018 | 0.7633 | 0.7784 | 0.7405 | 0.7532 | 93,302,248 | -0.03(-3.25%) |
Apr 05, 2018 | 0.7430 | 0.7835 | 0.7380 | 0.7784 | 115,384,184 | +0.04(+5.84%) |
Apr 04, 2018 | 0.7228 | 0.7405 | 0.7127 | 0.7355 | 87,380,960 | -0.00(-0.34%) |
Apr 03, 2018 | 0.7506 | 0.7532 | 0.7203 | 0.7380 | 95,396,984 | -0.01(-1.68%) |
Apr 02, 2018 | 0.7532 | 0.7582 | 0.7102 | 0.7506 | 152,367,008 | -0.01(-1.66%) |
Mar 29, 2018 | 0.7633 | 0.7633 | 0.7633 | 0 | +0.01(+1.00%) | |
Mar 28, 2018 | 0.7380 | 0.7582 | 0.7127 | 0.7557 | 144,554,976 | +0.01(+1.36%) |
Mar 27, 2018 | 0.7810 | 0.7835 | 0.7380 | 0.7456 | 150,064,304 | -0.04(-5.45%) |
Mar 26, 2018 | 0.7885 | 0.7911 | 0.7607 | 0.7885 | 85,178,376 | +0.01(+1.63%) |
Mar 23, 2018 | 0.7961 | 0.8113 | 0.7708 | 0.7759 | 105,718,312 | -0.01(-1.29%) |
Mar 22, 2018 | 0.7961 | 0.8088 | 0.7784 | 0.7860 | 82,829,544 | -0.03(-3.72%) |
Mar 21, 2018 | 0.7885 | 0.8189 | 0.7860 | 0.8163 | 133,770,968 | +0.03(+3.86%) |
Mar 20, 2018 | 0.7607 | 0.7911 | 0.7607 | 0.7860 | 128,129,976 | +0.03(+3.32%) |
Mar 19, 2018 | 0.7708 | 0.7810 | 0.7557 | 0.7607 | 110,557,744 | -0.01(-1.63%) |
Mar 16, 2018 | 0.7658 | 0.7911 | 0.7532 | 0.7734 | 780,372,864 | +0.01(+1.32%) |
Mar 15, 2018 | 0.7734 | 0.7885 | 0.7532 | 0.7633 | 122,768,216 | -0.00(-0.33%) |
Mar 14, 2018 | 0.7961 | 0.8012 | 0.7633 | 0.7658 | 137,759,792 | -0.02(-2.88%) |
Mar 13, 2018 | 0.7885 | 0.8012 | 0.7810 | 0.7885 | 96,179,488 | +0.00(+0.32%) |
Mar 12, 2018 | 0.7860 | 0.8012 | 0.7708 | 0.7860 | 103,970,296 | +0.00(+0.32%) |
Mar 09, 2018 | 0.7708 | 0.7860 | 0.7607 | 0.7835 | 115,245,592 | +0.03(+4.38%) |
Mar 08, 2018 | 0.7734 | 0.7784 | 0.7506 | 0.7506 | 83,547,256 | -0.02(-2.30%) |
Mar 07, 2018 | 0.7936 | 0.7607 | 0.7683 | 109,512,232 | -0.02(-2.25%) | |
Mar 06, 2018 | 0.7986 | 0.8037 | 0.7645 | 0.7860 | 107,895,280 | -0.00(-0.32%) |
Mar 05, 2018 | 0.7456 | 0.8037 | 0.7405 | 0.7885 | 147,766,480 | +0.04(+5.41%) |
Mar 02, 2018 | 0.7077 | 0.7532 | 0.7001 | 0.7481 | 126,067,208 | +0.04(+5.71%) |
Mar 01, 2018 | 0.7152 | 0.7329 | 0.7001 | 0.7077 | 171,295,376 | -0.01(-0.71%) |
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%) |