Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.185 | 1.191 | 1.176 | 1.177 | 299,980 | -0.01(-0.76%) |
Jul 30, 2020 | 1.185 | 1.188 | 1.184 | 1.186 | 10,968 | +0.01(+0.67%) |
Jul 29, 2020 | 1.179 | 1.179 | 1.178 | 1.179 | 7,985 | +0.01(+0.57%) |
Jul 28, 2020 | 1.171 | 1.172 | 1.171 | 1.172 | 7,665 | -0.00(-0.28%) |
Jul 27, 2020 | 1.175 | 1.176 | 1.174 | 1.175 | 10,393 | +0.01(+0.93%) |
Jul 26, 2020 | 1.166 | 1.166 | 1.164 | 1.165 | 5,792 | -0.00(-0.08%) |
Jul 24, 2020 | 1.160 | 1.166 | 1.158 | 1.165 | 231,027 | +0.01(+0.50%) |
Jul 23, 2020 | 1.160 | 1.160 | 1.159 | 1.160 | 7,805 | +0.00(+0.25%) |
Jul 22, 2020 | 1.157 | 1.158 | 1.157 | 1.157 | 7,696 | +0.00(+0.33%) |
Jul 21, 2020 | 1.153 | 1.153 | 1.152 | 1.153 | 7,969 | +0.01(+0.68%) |
Jul 20, 2020 | 1.145 | 1.145 | 1.144 | 1.145 | 5,812 | +0.00(+0.11%) |
Jul 19, 2020 | 1.141 | 1.144 | 1.141 | 1.144 | 3,756 | +0.00(+0.11%) |
Jul 17, 2020 | 1.138 | 1.144 | 1.138 | 1.143 | 157,497 | +0.00(+0.38%) |
Jul 16, 2020 | 1.138 | 1.139 | 1.138 | 1.138 | 8,455 | -0.00(-0.26%) |
Jul 15, 2020 | 1.141 | 1.142 | 1.141 | 1.141 | 5,167 | +0.00(+0.05%) |
Jul 14, 2020 | 1.140 | 1.141 | 1.139 | 1.141 | 9,849 | +0.01(+0.56%) |
Jul 13, 2020 | 1.134 | 1.135 | 1.134 | 1.135 | 7,852 | +0.00(+0.31%) |
Jul 12, 2020 | 1.130 | 1.132 | 1.130 | 1.131 | 2,615 | +0.00(+0.10%) |
Jul 10, 2020 | 1.128 | 1.132 | 1.125 | 1.130 | 180,740 | +0.00(+0.12%) |
Jul 09, 2020 | 1.128 | 1.129 | 1.128 | 1.129 | 6,377 | -0.00(-0.42%) |
Jul 08, 2020 | 1.133 | 1.133 | 1.133 | 1.133 | 6,229 | +0.01(+0.53%) |
Jul 07, 2020 | 1.127 | 1.128 | 1.127 | 1.127 | 7,735 | -0.00(-0.35%) |
Jul 06, 2020 | 1.131 | 1.131 | 1.131 | 1.131 | 5,769 | +0.01(+0.60%) |
Jul 05, 2020 | 1.124 | 1.125 | 1.124 | 1.124 | 1,396 | -0.00(-0.02%) |
Jul 03, 2020 | 1.124 | 1.125 | 1.122 | 1.125 | 165,407 | +0.00(+0.07%) |
Jul 02, 2020 | 1.124 | 1.124 | 1.124 | 1.124 | 4,856 | -0.00(-0.13%) |
Jul 01, 2020 | 1.125 | 1.126 | 1.125 | 1.125 | 6,154 | +0.00(+0.17%) |
Jun 30, 2020 | 1.123 | 1.124 | 1.123 | 1.123 | 5,067 | -0.00(-0.10%) |
Jun 29, 2020 | 1.124 | 1.125 | 1.123 | 1.125 | 5,631 | +0.00(+0.21%) |
Jun 28, 2020 | 1.122 | 1.122 | 1.121 | 1.122 | 2,787 | +0.00(+0.04%) |
Jun 26, 2020 | 1.122 | 1.124 | 1.120 | 1.122 | 166,757 | -0.00(-0.02%) |
Jun 25, 2020 | 1.122 | 1.122 | 1.121 | 1.122 | 8,136 | -0.00(-0.27%) |
Jun 24, 2020 | 1.125 | 1.126 | 1.125 | 1.125 | 7,039 | -0.01(-0.52%) |
Jun 23, 2020 | 1.131 | 1.131 | 1.131 | 1.131 | 6,293 | +0.00(+0.34%) |
Jun 22, 2020 | 1.126 | 1.127 | 1.126 | 1.127 | 9,442 | +0.01(+0.89%) |
Jun 21, 2020 | 1.119 | 1.119 | 1.117 | 1.117 | 3,480 | -0.00(-0.05%) |
Jun 19, 2020 | 1.120 | 1.125 | 1.117 | 1.118 | 218,609 | -0.00(-0.28%) |
Jun 18, 2020 | 1.120 | 1.121 | 1.120 | 1.121 | 7,792 | -0.00(-0.29%) |
Jun 17, 2020 | 1.124 | 1.125 | 1.124 | 1.124 | 7,142 | -0.00(-0.18%) |
Jun 16, 2020 | 1.126 | 1.126 | 1.125 | 1.126 | 10,047 | -0.01(-0.59%) |
Jun 15, 2020 | 1.132 | 1.133 | 1.132 | 1.133 | 10,210 | +0.01(+0.76%) |
Jun 14, 2020 | 1.124 | 1.125 | 1.123 | 1.124 | 6,282 | -0.00(-0.10%) |
Jun 12, 2020 | 1.130 | 1.134 | 1.121 | 1.125 | 294,333 | -0.00(-0.35%) |
Jun 11, 2020 | 1.130 | 1.130 | 1.129 | 1.129 | 11,474 | -0.01(-0.77%) |
Jun 10, 2020 | 1.137 | 1.138 | 1.137 | 1.138 | 7,590 | +0.00(+0.38%) |
Jun 09, 2020 | 1.134 | 1.134 | 1.133 | 1.134 | 7,873 | +0.00(+0.35%) |
Jun 08, 2020 | 1.129 | 1.130 | 1.129 | 1.130 | 6,018 | -0.00(-0.09%) |
Jun 07, 2020 | 1.130 | 1.131 | 1.129 | 1.131 | 3,418 | +0.00(+0.16%) |
Jun 05, 2020 | 1.134 | 1.138 | 1.128 | 1.129 | 249,256 | -0.01(-0.47%) |
Jun 04, 2020 | 1.134 | 1.134 | 1.133 | 1.134 | 8,548 | +0.01(+1.01%) |
Jun 03, 2020 | 1.123 | 1.124 | 1.123 | 1.123 | 5,109 | +0.01(+0.53%) |
Jun 02, 2020 | 1.117 | 1.117 | 1.117 | 1.117 | 5,887 | +0.00(+0.38%) |
Jun 01, 2020 | 1.113 | 1.114 | 1.113 | 1.113 | 5,381 | +0.00(+0.13%) |
May 31, 2020 | 1.112 | 1.112 | 1.110 | 1.111 | 3,818 | +0.00(+0.09%) |
May 29, 2020 | 1.108 | 1.114 | 1.107 | 1.110 | 237,220 | +0.00(+0.27%) |
May 28, 2020 | 1.108 | 1.108 | 1.107 | 1.107 | 7,816 | +0.01(+0.55%) |
May 27, 2020 | 1.101 | 1.102 | 1.100 | 1.101 | 6,944 | +0.00(+0.29%) |
May 26, 2020 | 1.098 | 1.098 | 1.097 | 1.098 | 7,156 | +0.01(+0.78%) |
May 25, 2020 | 1.090 | 1.090 | 1.089 | 1.090 | 5,325 | -0.00(-0.05%) |
May 24, 2020 | 1.089 | 1.090 | 1.089 | 1.090 | 1,709 | +0.00(+0.07%) |
May 22, 2020 | 1.095 | 1.095 | 1.089 | 1.090 | 162,862 | -0.01(-0.50%) |
May 21, 2020 | 1.095 | 1.095 | 1.095 | 1.095 | 6,369 | -0.00(-0.27%) |
May 20, 2020 | 1.098 | 1.098 | 1.098 | 1.098 | 5,288 | +0.01(+0.51%) |
May 19, 2020 | 1.092 | 1.093 | 1.092 | 1.092 | 6,541 | +0.00(+0.09%) |
May 18, 2020 | 1.091 | 1.092 | 1.091 | 1.091 | 10,493 | +0.01(+0.88%) |
May 17, 2020 | 1.081 | 1.082 | 1.080 | 1.082 | 3,099 | +0.00(+0.03%) |
May 15, 2020 | 1.080 | 1.085 | 1.079 | 1.082 | 178,947 | +0.00(+0.09%) |
May 14, 2020 | 1.080 | 1.081 | 1.080 | 1.081 | 7,081 | -0.00(-0.11%) |
May 13, 2020 | 1.082 | 1.082 | 1.081 | 1.082 | 7,007 | -0.00(-0.27%) |
May 12, 2020 | 1.085 | 1.085 | 1.085 | 1.085 | 6,817 | +0.00(+0.36%) |
May 11, 2020 | 1.081 | 1.081 | 1.080 | 1.081 | 5,863 | -0.00(-0.19%) |
May 10, 2020 | 1.083 | 1.084 | 1.082 | 1.083 | 3,526 | -0.00(-0.05%) |
May 08, 2020 | 1.083 | 1.087 | 1.081 | 1.083 | 160,856 | -0.00(-0.01%) |
May 07, 2020 | 1.083 | 1.084 | 1.082 | 1.084 | 6,865 | +0.00(+0.41%) |
May 06, 2020 | 1.079 | 1.080 | 1.079 | 1.079 | 7,023 | -0.00(-0.42%) |
May 05, 2020 | 1.084 | 1.085 | 1.083 | 1.084 | 9,141 | -0.01(-0.61%) |
May 04, 2020 | 1.090 | 1.091 | 1.090 | 1.090 | 5,794 | -0.01(-0.49%) |
May 03, 2020 | 1.097 | 1.097 | 1.095 | 1.096 | 4,743 | -0.00(-0.13%) |