Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7053 | 0.7053 | 0.6911 | 0.7053 | 91,315,776 | +0.00(+0.68%) |
Apr 27, 2018 | 0.7125 | 0.7220 | 0.6982 | 0.7006 | 104,533,568 | -0.02(-2.32%) |
Apr 26, 2018 | 0.7172 | 0.7220 | 0.7030 | 0.7172 | 93,550,600 | +0.01(+1.34%) |
Apr 25, 2018 | 0.6982 | 0.7172 | 0.6935 | 0.7077 | 95,650,280 | +0.01(+1.36%) |
Apr 24, 2018 | 0.7125 | 0.7267 | 0.6911 | 0.6982 | 110,404,024 | -0.01(-1.34%) |
Apr 23, 2018 | 0.7125 | 0.7196 | 0.6935 | 0.7077 | 73,950,816 | -0.00(-0.67%) |
Apr 20, 2018 | 0.7125 | 0.7196 | 0.7030 | 0.7125 | 96,128,216 | -0.01(-0.99%) |
Apr 19, 2018 | 0.7481 | 0.7552 | 0.7148 | 0.7196 | 125,974,928 | -0.02(-3.19%) |
Apr 18, 2018 | 0.7338 | 0.7516 | 0.7172 | 0.7433 | 209,165,312 | +0.02(+2.96%) |
Apr 17, 2018 | 0.7267 | 0.7338 | 0.7148 | 0.7220 | 120,372,920 | -0.02(-2.25%) |
Apr 16, 2018 | 0.7410 | 0.7718 | 0.7267 | 0.7386 | 116,574,584 | -0.01(-0.96%) |
Apr 13, 2018 | 0.7528 | 0.7623 | 0.7433 | 0.7457 | 58,527,028 | -0.00(-0.32%) |
Apr 12, 2018 | 0.7481 | 0.7600 | 0.7386 | 0.7481 | 67,736,720 | -0.01(-1.25%) |
Apr 11, 2018 | 0.7338 | 0.7623 | 0.7267 | 0.7576 | 115,329,808 | +0.02(+3.24%) |
Apr 10, 2018 | 0.7125 | 0.7410 | 0.7030 | 0.7338 | 111,766,312 | +0.03(+4.39%) |
Apr 09, 2018 | 0.7101 | 0.7196 | 0.6935 | 0.7030 | 80,442,056 | -0.00(-0.67%) |
Apr 06, 2018 | 0.7172 | 0.7315 | 0.6958 | 0.7077 | 99,293,360 | -0.02(-3.25%) |
Apr 05, 2018 | 0.6982 | 0.7362 | 0.6935 | 0.7315 | 122,793,232 | +0.04(+5.84%) |
Apr 04, 2018 | 0.6792 | 0.6958 | 0.6697 | 0.6911 | 92,991,856 | -0.00(-0.34%) |
Apr 03, 2018 | 0.7053 | 0.7077 | 0.6768 | 0.6935 | 101,522,608 | -0.01(-1.68%) |
Apr 02, 2018 | 0.7077 | 0.7125 | 0.6673 | 0.7053 | 162,150,784 | -0.01(-1.66%) |
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%) |