Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.9024 | 0.9357 | 0.8930 | 0.9262 | 90,542,968 | +0.01(+1.56%) |
Oct 30, 2017 | 0.8906 | 0.9476 | 0.8858 | 0.9119 | 121,196,248 | +0.02(+1.86%) |
Oct 27, 2017 | 0.8288 | 0.8977 | 0.8229 | 0.8953 | 147,526,320 | +0.06(+6.80%) |
Oct 26, 2017 | 0.8407 | 0.8455 | 0.8098 | 0.8383 | 99,223,496 | -0.00(-0.56%) |
Oct 25, 2017 | 0.8573 | 0.8645 | 0.8193 | 0.8431 | 120,361,912 | -0.02(-2.74%) |
Oct 24, 2017 | 0.8668 | 0.8763 | 0.8550 | 0.8668 | 89,727,136 | +0.01(+1.11%) |
Oct 23, 2017 | 0.9024 | 0.9096 | 0.8550 | 0.8573 | 89,139,520 | -0.05(-5.00%) |
Oct 20, 2017 | 0.9119 | 0.9167 | 0.8953 | 0.9024 | 64,947,116 | -0.01(-1.04%) |
Oct 19, 2017 | 0.8787 | 0.9214 | 0.8787 | 0.9119 | 100,555,712 | +0.02(+1.86%) |
Oct 18, 2017 | 0.9024 | 0.9214 | 0.8858 | 0.8953 | 82,220,936 | -0.00(-0.26%) |
Oct 17, 2017 | 0.9167 | 0.9191 | 0.8858 | 0.8977 | 81,323,464 | -0.01(-1.05%) |
Oct 16, 2017 | 0.9309 | 0.9381 | 0.9072 | 0.9072 | 59,519,612 | -0.01(-1.55%) |
Oct 13, 2017 | 0.9262 | 0.9333 | 0.9143 | 0.9214 | 67,223,752 | +0.01(+0.78%) |
Oct 12, 2017 | 0.9262 | 0.9333 | 0.8977 | 0.9143 | 112,562,152 | -0.02(-2.53%) |
Oct 11, 2017 | 0.9309 | 0.9440 | 0.8930 | 0.9381 | 134,809,088 | +0.01(+1.02%) |
Oct 10, 2017 | 1.002 | 1.005 | 0.9286 | 0.9286 | 181,639,488 | -0.07(-6.68%) |
Oct 09, 2017 | 0.9974 | 1.001 | 0.9808 | 0.9951 | 46,270,084 | -0.00(-0.24%) |
Oct 06, 2017 | 1.012 | 1.014 | 0.9784 | 0.9974 | 87,184,112 | -0.02(-2.33%) |
Oct 05, 2017 | 1.014 | 1.028 | 1.012 | 1.021 | 89,206,760 | +0.01(+0.70%) |
Oct 04, 2017 | 1.016 | 1.026 | 1.005 | 1.014 | 72,400,592 | -0.00(-0.47%) |
Oct 03, 2017 | 1.024 | 1.031 | 1.012 | 1.019 | 83,586,488 | -0.01(-1.38%) |
Oct 02, 2017 | 0.9856 | 1.040 | 0.9689 | 1.033 | 104,404,488 | +0.01(+1.16%) |
Sep 29, 2017 | 1.031 | 1.040 | 1.016 | 1.021 | 96,265,680 | -0.01(-1.15%) |
Sep 28, 2017 | 1.062 | 1.066 | 1.009 | 1.033 | 140,364,640 | -0.02(-1.58%) |
Sep 27, 2017 | 1.040 | 1.057 | 1.021 | 1.050 | 129,615,872 | +0.01(+1.14%) |
Sep 26, 2017 | 1.028 | 1.054 | 1.019 | 1.038 | 125,833,568 | +0.00(+0.00%) |
Sep 25, 2017 | 1.014 | 1.043 | 1.013 | 1.038 | 122,984,472 | +0.04(+3.56%) |
Sep 22, 2017 | 0.9879 | 1.009 | 0.9832 | 1.002 | 78,469,088 | +0.01(+1.20%) |
Sep 21, 2017 | 0.9856 | 0.9939 | 0.9689 | 0.9903 | 90,236,200 | -0.00(-0.48%) |
Sep 20, 2017 | 0.9618 | 1.009 | 0.9594 | 0.9951 | 163,789,680 | +0.04(+3.71%) |
Sep 19, 2017 | 0.9689 | 0.9737 | 0.9452 | 0.9594 | 80,640,808 | -0.00(-0.25%) |
Sep 18, 2017 | 0.9571 | 0.9784 | 0.9381 | 0.9618 | 123,337,440 | +0.01(+1.25%) |
Sep 15, 2017 | 0.9737 | 0.9761 | 0.9381 | 0.9499 | 280,878,944 | -0.02(-2.44%) |
Sep 14, 2017 | 0.9594 | 0.9927 | 0.9547 | 0.9737 | 189,454,736 | +0.04(+4.06%) |
Sep 13, 2017 | 0.9072 | 0.9594 | 0.9048 | 0.9357 | 209,614,832 | +0.05(+5.35%) |
Sep 12, 2017 | 0.8692 | 0.9143 | 0.8668 | 0.8882 | 137,347,120 | +0.03(+3.03%) |
Sep 11, 2017 | 0.8692 | 0.8787 | 0.8573 | 0.8621 | 96,513,824 | -0.00(-0.27%) |
Sep 08, 2017 | 0.9096 | 0.9167 | 0.8455 | 0.8645 | 167,417,520 | -0.05(-5.94%) |
Sep 07, 2017 | 0.8906 | 0.9262 | 0.8906 | 0.9191 | 96,262,560 | +0.03(+2.93%) |
Sep 06, 2017 | 0.8882 | 0.9072 | 0.8811 | 0.8930 | 97,268,128 | +0.01(+1.62%) |
Sep 05, 2017 | 0.8977 | 0.9096 | 0.8740 | 0.8787 | 132,064,496 | -0.01(-1.60%) |
Sep 01, 2017 | 0.8668 | 0.9001 | 0.8597 | 0.8930 | 92,408,720 | +0.03(+3.30%) |
Aug 31, 2017 | 0.8645 | 0.8835 | 0.8585 | 0.8645 | 118,715,376 | +0.01(+0.83%) |
Aug 30, 2017 | 0.8573 | 0.8740 | 0.8455 | 0.8573 | 98,615,792 | -0.01(-0.82%) |
Aug 29, 2017 | 0.8526 | 0.8692 | 0.8431 | 0.8645 | 113,901,736 | -0.00(-0.27%) |
Aug 28, 2017 | 0.9001 | 0.9096 | 0.8526 | 0.8668 | 170,409,488 | -0.03(-3.69%) |
Aug 25, 2017 | 0.9238 | 0.9238 | 0.9001 | 0.9001 | 189,405,952 | -0.02(-1.81%) |
Aug 24, 2017 | 0.9214 | 0.9404 | 0.9072 | 0.9167 | 133,569,312 | -0.01(-0.77%) |
Aug 23, 2017 | 0.9096 | 0.9404 | 0.9001 | 0.9238 | 119,538,048 | +0.01(+1.04%) |
Aug 22, 2017 | 0.9096 | 0.9214 | 0.9048 | 0.9143 | 91,214,280 | +0.01(+0.79%) |
Aug 21, 2017 | 0.9333 | 0.9357 | 0.8930 | 0.9072 | 108,492,664 | -0.03(-3.54%) |
Aug 18, 2017 | 0.9143 | 0.9523 | 0.9072 | 0.9404 | 147,907,264 | +0.02(+2.06%) |
Aug 17, 2017 | 0.9404 | 0.9594 | 0.9048 | 0.9214 | 152,193,824 | -0.03(-3.00%) |
Aug 16, 2017 | 0.9499 | 0.9571 | 0.9262 | 0.9499 | 136,387,072 | +0.00(+0.50%) |
Aug 15, 2017 | 0.9737 | 0.9737 | 0.9309 | 0.9452 | 168,399,248 | -0.02(-2.21%) |
Aug 14, 2017 | 0.9832 | 0.9915 | 0.9642 | 0.9666 | 81,794,352 | -0.02(-1.69%) |
Aug 11, 2017 | 0.9761 | 0.9903 | 0.9618 | 0.9832 | 136,084,048 | +0.00(+0.00%) |
Aug 10, 2017 | 1.040 | 1.054 | 0.9808 | 0.9832 | 197,853,072 | -0.05(-5.26%) |
Aug 09, 2017 | 1.052 | 1.064 | 1.024 | 1.038 | 109,844,376 | -0.01(-0.68%) |
Aug 08, 2017 | 1.033 | 1.064 | 1.031 | 1.045 | 116,472,640 | +0.01(+1.15%) |
Aug 07, 2017 | 1.066 | 1.071 | 1.026 | 1.033 | 156,823,136 | -0.04(-3.97%) |
Aug 04, 2017 | 1.076 | 1.090 | 1.062 | 1.076 | 135,402,672 | +0.01(+0.67%) |
Aug 03, 2017 | 1.135 | 1.135 | 1.069 | 1.069 | 275,448,992 | -0.03(-2.60%) |
Aug 02, 2017 | 1.147 | 1.147 | 1.095 | 1.097 | 188,087,408 | -0.04(-3.55%) |