Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.095 | 1.095 | 1.094 | 1.094 | 9,340 | +0.01(+0.61%) |
Apr 29, 2020 | 1.087 | 1.088 | 1.087 | 1.088 | 5,593 | +0.00(+0.45%) |
Apr 28, 2020 | 1.082 | 1.083 | 1.082 | 1.083 | 7,410 | +0.00(+0.00%) |
Apr 27, 2020 | 1.083 | 1.083 | 1.082 | 1.083 | 8,420 | +0.00(+0.09%) |
Apr 26, 2020 | 1.082 | 1.082 | 1.081 | 1.082 | 2,996 | -0.00(-0.02%) |
Apr 24, 2020 | 1.078 | 1.083 | 1.073 | 1.082 | 194,940 | +0.00(+0.39%) |
Apr 23, 2020 | 1.078 | 1.078 | 1.077 | 1.078 | 7,370 | -0.00(-0.39%) |
Apr 22, 2020 | 1.082 | 1.082 | 1.082 | 1.082 | 5,484 | -0.00(-0.30%) |
Apr 21, 2020 | 1.086 | 1.086 | 1.085 | 1.085 | 6,061 | -0.00(-0.08%) |
Apr 20, 2020 | 1.086 | 1.087 | 1.086 | 1.086 | 9,312 | -0.00(-0.06%) |
Apr 19, 2020 | 1.087 | 1.087 | 1.086 | 1.087 | 3,274 | -0.00(-0.03%) |
Apr 17, 2020 | 1.084 | 1.089 | 1.081 | 1.087 | 241,256 | +0.00(+0.06%) |
Apr 16, 2020 | 1.084 | 1.086 | 1.084 | 1.086 | 14,255 | -0.00(-0.34%) |
Apr 15, 2020 | 1.091 | 1.091 | 1.090 | 1.090 | 7,228 | -0.01(-0.75%) |
Apr 14, 2020 | 1.098 | 1.099 | 1.098 | 1.098 | 6,128 | +0.01(+0.60%) |
Apr 13, 2020 | 1.091 | 1.092 | 1.090 | 1.092 | 7,775 | -0.00(-0.15%) |
Apr 12, 2020 | 1.094 | 1.095 | 1.093 | 1.093 | 4,073 | -0.00(-0.01%) |
Apr 10, 2020 | 1.093 | 1.095 | 1.092 | 1.094 | 133,392 | -0.00(-0.00%) |
Apr 09, 2020 | 1.093 | 1.094 | 1.092 | 1.094 | 9,432 | +0.01(+0.70%) |
Apr 08, 2020 | 1.085 | 1.086 | 1.085 | 1.086 | 6,923 | -0.00(-0.35%) |
Apr 07, 2020 | 1.089 | 1.090 | 1.089 | 1.090 | 9,366 | +0.01(+0.95%) |
Apr 06, 2020 | 1.079 | 1.080 | 1.078 | 1.079 | 11,472 | -0.00(-0.18%) |
Apr 05, 2020 | 1.082 | 1.082 | 1.080 | 1.081 | 5,924 | +0.00(+0.15%) |
Apr 03, 2020 | 1.086 | 1.086 | 1.077 | 1.080 | 268,996 | -0.01(-0.48%) |
Apr 02, 2020 | 1.086 | 1.086 | 1.085 | 1.085 | 8,164 | -0.01(-0.90%) |
Apr 01, 2020 | 1.096 | 1.097 | 1.094 | 1.095 | 12,086 | -0.01(-0.75%) |
Mar 31, 2020 | 1.103 | 1.104 | 1.102 | 1.103 | 10,219 | -0.00(-0.02%) |
Mar 30, 2020 | 1.104 | 1.105 | 1.102 | 1.103 | 12,049 | -0.01(-0.76%) |
Mar 29, 2020 | 1.113 | 1.113 | 1.111 | 1.112 | 5,795 | -0.00(-0.16%) |
Mar 27, 2020 | 1.103 | 1.115 | 1.095 | 1.113 | 427,870 | +0.01(+0.82%) |
Mar 26, 2020 | 1.103 | 1.104 | 1.102 | 1.104 | 14,870 | +0.02(+1.48%) |
Mar 25, 2020 | 1.088 | 1.089 | 1.087 | 1.088 | 17,623 | +0.01(+0.68%) |
Mar 24, 2020 | 1.079 | 1.081 | 1.077 | 1.081 | 13,079 | +0.01(+0.54%) |
Mar 23, 2020 | 1.072 | 1.075 | 1.072 | 1.075 | 16,824 | +0.01(+0.82%) |
Mar 22, 2020 | 1.069 | 1.070 | 1.064 | 1.066 | 11,482 | -0.00(-0.26%) |
Mar 20, 2020 | 1.069 | 1.083 | 1.064 | 1.069 | 638,644 | +0.00(+0.30%) |
Mar 19, 2020 | 1.069 | 1.069 | 1.065 | 1.066 | 12,724 | -0.03(-2.67%) |
Mar 18, 2020 | 1.091 | 1.098 | 1.090 | 1.095 | 22,380 | -0.01(-0.60%) |
Mar 17, 2020 | 1.100 | 1.102 | 1.099 | 1.102 | 22,208 | -0.01(-1.30%) |
Mar 16, 2020 | 1.118 | 1.118 | 1.116 | 1.117 | 11,598 | -0.00(-0.01%) |
Mar 15, 2020 | 1.107 | 1.119 | 1.106 | 1.117 | 14,274 | +0.01(+0.60%) |
Mar 13, 2020 | 1.118 | 1.122 | 1.105 | 1.110 | 505,616 | -0.01(-0.70%) |
Mar 12, 2020 | 1.118 | 1.119 | 1.112 | 1.118 | 14,830 | -0.01(-0.72%) |
Mar 11, 2020 | 1.127 | 1.127 | 1.125 | 1.126 | 14,048 | -0.00(-0.39%) |
Mar 10, 2020 | 1.128 | 1.131 | 1.128 | 1.130 | 14,320 | -0.01(-1.03%) |
Mar 09, 2020 | 1.144 | 1.146 | 1.142 | 1.142 | 17,521 | +0.00(+0.42%) |
Mar 08, 2020 | 1.134 | 1.139 | 1.134 | 1.137 | 11,489 | +0.01(+0.80%) |
Mar 06, 2020 | 1.123 | 1.135 | 1.121 | 1.128 | 209,571 | +0.01(+0.50%) |
Mar 05, 2020 | 1.123 | 1.124 | 1.122 | 1.123 | 7,256 | +0.01(+0.82%) |
Mar 04, 2020 | 1.113 | 1.114 | 1.113 | 1.114 | 4,412 | -0.00(-0.36%) |
Mar 03, 2020 | 1.117 | 1.118 | 1.117 | 1.118 | 6,319 | +0.00(+0.32%) |
Mar 02, 2020 | 1.113 | 1.115 | 1.113 | 1.114 | 9,723 | +0.01(+0.65%) |
Mar 01, 2020 | 1.105 | 1.107 | 1.104 | 1.107 | 3,320 | +0.00(+0.41%) |
Feb 28, 2020 | 1.100 | 1.105 | 1.095 | 1.102 | 165,477 | +0.00(+0.21%) |
Feb 27, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 8,223 | +0.01(+1.11%) |
Feb 26, 2020 | 1.088 | 1.088 | 1.087 | 1.088 | 5,828 | +0.00(+0.02%) |
Feb 25, 2020 | 1.088 | 1.088 | 1.088 | 1.088 | 4,980 | +0.00(+0.23%) |
Feb 24, 2020 | 1.085 | 1.085 | 1.085 | 0 | +0.00(+0.14%) | |
Feb 23, 2020 | 1.083 | 1.084 | 1.081 | 1.084 | 5,376 | -0.00(-0.06%) |
Feb 21, 2020 | 1.078 | 1.086 | 1.078 | 1.085 | 128,527 | +0.01(+0.53%) |
Feb 20, 2020 | 1.078 | 1.079 | 1.078 | 1.079 | 5,252 | -0.00(-0.18%) |
Feb 19, 2020 | 1.080 | 1.081 | 1.080 | 1.081 | 5,192 | +0.00(+0.12%) |
Feb 18, 2020 | 1.079 | 1.079 | 1.078 | 1.079 | 5,574 | -0.00(-0.38%) |
Feb 17, 2020 | 1.083 | 1.084 | 1.083 | 1.084 | 4,837 | -0.00(-0.03%) |
Feb 16, 2020 | 1.084 | 1.084 | 1.083 | 1.084 | 2,385 | +0.00(+0.08%) |
Feb 14, 2020 | 1.084 | 1.086 | 1.083 | 1.083 | 111,450 | -0.00(-0.09%) |
Feb 13, 2020 | 1.084 | 1.084 | 1.083 | 1.084 | 3,408 | -0.00(-0.30%) |
Feb 12, 2020 | 1.087 | 1.087 | 1.087 | 1.087 | 6,045 | -0.00(-0.43%) |
Feb 11, 2020 | 1.091 | 1.092 | 1.090 | 1.092 | 4,278 | +0.00(+0.06%) |
Feb 10, 2020 | 1.091 | 1.091 | 1.091 | 1.091 | 4,987 | -0.00(-0.30%) |
Feb 09, 2020 | 1.095 | 1.095 | 1.094 | 1.094 | 1,022 | +0.00(+0.01%) |
Feb 07, 2020 | 1.098 | 1.098 | 1.094 | 1.094 | 128,083 | -0.00(-0.34%) |
Feb 06, 2020 | 1.098 | 1.098 | 1.097 | 1.098 | 3,900 | -0.00(-0.17%) |
Feb 05, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 3,180 | -0.00(-0.42%) |
Feb 04, 2020 | 1.104 | 1.105 | 1.103 | 1.105 | 4,866 | -0.00(-0.15%) |
Feb 03, 2020 | 1.106 | 1.106 | 1.105 | 1.106 | 4,409 | -0.00(-0.24%) |