Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7172 | 0.7172 | 0.7172 | 0 | +0.01(+1.00%) | |
Mar 28, 2018 | 0.6935 | 0.7125 | 0.6697 | 0.7101 | 153,837,120 | +0.01(+1.36%) |
Mar 27, 2018 | 0.7338 | 0.7362 | 0.6935 | 0.7006 | 159,700,224 | -0.04(-5.45%) |
Mar 26, 2018 | 0.7410 | 0.7433 | 0.7148 | 0.7410 | 90,647,848 | +0.01(+1.63%) |
Mar 23, 2018 | 0.7481 | 0.7623 | 0.7243 | 0.7291 | 112,506,696 | -0.01(-1.29%) |
Mar 22, 2018 | 0.7481 | 0.7600 | 0.7315 | 0.7386 | 88,148,192 | -0.03(-3.72%) |
Mar 21, 2018 | 0.7410 | 0.7695 | 0.7386 | 0.7671 | 142,360,672 | +0.03(+3.86%) |
Mar 20, 2018 | 0.7148 | 0.7433 | 0.7148 | 0.7386 | 136,357,456 | +0.02(+3.32%) |
Mar 19, 2018 | 0.7243 | 0.7338 | 0.7101 | 0.7148 | 117,656,872 | -0.01(-1.63%) |
Mar 16, 2018 | 0.7196 | 0.7433 | 0.7077 | 0.7267 | 830,482,112 | +0.01(+1.32%) |
Mar 15, 2018 | 0.7267 | 0.7410 | 0.7077 | 0.7172 | 130,651,400 | -0.00(-0.33%) |
Mar 14, 2018 | 0.7481 | 0.7528 | 0.7172 | 0.7196 | 146,605,616 | -0.02(-2.88%) |
Mar 13, 2018 | 0.7410 | 0.7528 | 0.7338 | 0.7410 | 102,355,360 | +0.00(+0.32%) |
Mar 12, 2018 | 0.7386 | 0.7528 | 0.7243 | 0.7386 | 110,646,432 | +0.00(+0.32%) |
Mar 09, 2018 | 0.7243 | 0.7386 | 0.7148 | 0.7362 | 122,645,736 | +0.03(+4.38%) |
Mar 08, 2018 | 0.7267 | 0.7315 | 0.7053 | 0.7053 | 88,911,984 | -0.02(-2.30%) |
Mar 07, 2018 | 0.7457 | 0.7148 | 0.7220 | 116,544,224 | -0.02(-2.25%) | |
Mar 06, 2018 | 0.7505 | 0.7552 | 0.7184 | 0.7386 | 114,823,448 | -0.00(-0.32%) |
Mar 05, 2018 | 0.7006 | 0.7552 | 0.6958 | 0.7410 | 157,254,848 | +0.04(+5.41%) |
Mar 02, 2018 | 0.6650 | 0.7077 | 0.6578 | 0.7030 | 134,162,232 | +0.04(+5.71%) |
Mar 01, 2018 | 0.6721 | 0.6887 | 0.6578 | 0.6650 | 182,294,592 | -0.00(-0.71%) |
Feb 28, 2018 | 0.7267 | 0.7338 | 0.6650 | 0.6697 | 224,913,600 | -0.06(-7.84%) |
Feb 27, 2018 | 0.7552 | 0.7671 | 0.7267 | 0.7267 | 163,801,520 | -0.04(-4.67%) |
Feb 26, 2018 | 0.7600 | 0.7790 | 0.7267 | 0.7623 | 160,692,240 | +0.00(+0.31%) |
Feb 23, 2018 | 0.8027 | 0.8146 | 0.7220 | 0.7600 | 330,284,800 | +0.00(+0.00%) |
Feb 22, 2018 | 0.7600 | 549,172,224 | +0.14(+21.67%) | |||
Feb 21, 2018 | 0.6602 | 0.6633 | 0.6246 | 0.6246 | 152,324,048 | -0.03(-5.05%) |
Feb 20, 2018 | 0.6578 | 0.6626 | 0.6483 | 0.6578 | 89,310,816 | +0.01(+1.47%) |
Feb 16, 2018 | 0.6483 | 0.6483 | 0.6483 | 0 | -0.03(-4.55%) | |
Feb 15, 2018 | 0.6697 | 0.6840 | 0.6460 | 0.6792 | 116,682,216 | +0.01(+2.14%) |
Feb 14, 2018 | 0.6412 | 0.6804 | 0.6317 | 0.6650 | 113,221,208 | +0.01(+2.19%) |
Feb 13, 2018 | 0.6460 | 0.6507 | 130,277,600 | -0.03(-3.86%) | ||
Feb 12, 2018 | 0.6935 | 0.7053 | 0.6745 | 0.6768 | 138,395,648 | +0.00(+0.00%) |
Feb 09, 2018 | 0.6768 | 0.6816 | 0.6008 | 0.6768 | 279,892,736 | +0.01(+1.06%) |
Feb 08, 2018 | 0.6935 | 0.7018 | 0.6768 | 0.6697 | 141,951,504 | -0.02(-2.42%) |
Feb 07, 2018 | 0.7410 | 0.7505 | 0.6650 | 0.6863 | 299,495,712 | -0.06(-7.67%) |
Feb 06, 2018 | 0.7148 | 0.7576 | 0.7077 | 0.7433 | 197,575,504 | +0.01(+0.97%) |
Feb 05, 2018 | 0.7837 | 0.7908 | 0.7125 | 0.7362 | 217,434,880 | -0.05(-6.91%) |
Feb 02, 2018 | 0.8146 | 0.8170 | 0.7837 | 0.7908 | 180,961,392 | -0.03(-3.76%) |
Feb 01, 2018 | 0.8288 | 0.8312 | 0.7837 | 0.8217 | 213,427,984 | -0.01(-1.14%) |
Jan 31, 2018 | 0.8740 | 0.8763 | 0.8312 | 0.8312 | 180,591,168 | -0.03(-3.58%) |
Jan 30, 2018 | 0.9143 | 0.9143 | 0.8597 | 0.8621 | 246,628,304 | -0.06(-6.44%) |
Jan 29, 2018 | 0.9381 | 0.9476 | 0.9167 | 0.9214 | 112,654,832 | -0.03(-3.00%) |
Jan 26, 2018 | 0.9499 | 0.9523 | 0.9357 | 0.9499 | 88,037,672 | +0.01(+1.01%) |
Jan 25, 2018 | 0.9832 | 0.9927 | 0.9309 | 0.9404 | 137,973,120 | -0.03(-2.94%) |
Jan 24, 2018 | 0.9713 | 0.9927 | 0.9666 | 0.9689 | 122,573,648 | +0.00(+0.25%) |
Jan 23, 2018 | 0.9618 | 0.9761 | 0.9428 | 0.9666 | 123,953,336 | +0.02(+2.52%) |
Jan 22, 2018 | 0.9428 | 0.9476 | 0.9262 | 0.9428 | 119,050,496 | +0.00(+0.51%) |
Jan 19, 2018 | 0.9499 | 0.9499 | 0.9286 | 0.9381 | 94,272,968 | -0.01(-1.00%) |
Jan 18, 2018 | 0.9666 | 0.9689 | 0.9428 | 0.9476 | 100,084,664 | -0.02(-2.45%) |
Jan 17, 2018 | 0.9903 | 0.9927 | 0.9547 | 0.9713 | 140,081,264 | -0.01(-1.21%) |
Jan 16, 2018 | 1.021 | 1.021 | 0.9784 | 0.9832 | 138,277,664 | -0.03(-3.27%) |
Jan 12, 2018 | 1.016 | 1.016 | 1.016 | 0 | +0.02(+2.15%) | |
Jan 11, 2018 | 0.9594 | 1.012 | 0.9523 | 0.9951 | 234,831,008 | +0.05(+4.75%) |
Jan 10, 2018 | 0.9689 | 0.9737 | 0.9499 | 0.9499 | 214,745,056 | -0.01(-1.23%) |
Jan 09, 2018 | 0.9499 | 0.9737 | 0.9452 | 0.9618 | 120,241,352 | +0.02(+2.02%) |
Jan 08, 2018 | 0.9499 | 0.9500 | 0.9214 | 0.9428 | 87,858,872 | -0.00(-0.50%) |
Jan 05, 2018 | 0.9547 | 0.9547 | 0.9333 | 0.9476 | 141,751,872 | -0.01(-1.48%) |
Jan 04, 2018 | 0.9784 | 0.9784 | 0.9499 | 0.9618 | 142,704,512 | -0.00(-0.49%) |
Jan 03, 2018 | 0.9832 | 0.9879 | 0.9571 | 0.9666 | 127,592,688 | -0.01(-0.73%) |