Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.394 | 1.397 | 1.393 | 1.396 | 9,278 | +0.01(+0.60%) |
Apr 29, 2020 | 1.388 | 1.388 | 1.388 | 1.388 | 6,322 | -0.01(-0.81%) |
Apr 28, 2020 | 1.399 | 1.400 | 1.399 | 1.399 | 6,360 | -0.00(-0.19%) |
Apr 27, 2020 | 1.403 | 1.403 | 1.401 | 1.402 | 6,906 | -0.01(-0.64%) |
Apr 26, 2020 | 1.410 | 1.411 | 1.409 | 1.411 | 2,895 | +0.00(+0.14%) |
Apr 24, 2020 | 1.407 | 1.412 | 1.402 | 1.409 | 210,701 | +0.00(+0.16%) |
Apr 23, 2020 | 1.407 | 1.408 | 1.407 | 1.407 | 6,165 | -0.01(-0.71%) |
Apr 22, 2020 | 1.416 | 1.417 | 1.416 | 1.417 | 5,406 | -0.00(-0.22%) |
Apr 21, 2020 | 1.421 | 1.421 | 1.419 | 1.420 | 7,767 | +0.01(+0.53%) |
Apr 20, 2020 | 1.415 | 1.415 | 1.412 | 1.412 | 8,755 | +0.01(+0.62%) |
Apr 19, 2020 | 1.401 | 1.405 | 1.401 | 1.404 | 2,531 | +0.00(+0.28%) |
Apr 17, 2020 | 1.408 | 1.412 | 1.400 | 1.400 | 237,582 | -0.00(-0.22%) |
Apr 16, 2020 | 1.408 | 1.409 | 1.401 | 1.403 | 11,726 | -0.01(-0.64%) |
Apr 15, 2020 | 1.411 | 1.412 | 1.410 | 1.412 | 7,044 | +0.02(+1.73%) |
Apr 14, 2020 | 1.388 | 1.389 | 1.388 | 1.388 | 4,851 | +0.00(+0.02%) |
Apr 13, 2020 | 1.390 | 1.390 | 1.388 | 1.388 | 6,693 | -0.01(-0.68%) |
Apr 12, 2020 | 1.393 | 1.400 | 1.392 | 1.397 | 3,765 | +0.00(+0.14%) |
Apr 10, 2020 | 1.397 | 1.401 | 1.394 | 1.395 | 41,427 | -0.00(-0.21%) |
Apr 09, 2020 | 1.397 | 1.398 | 1.396 | 1.398 | 4,066 | -0.00(-0.18%) |
Apr 08, 2020 | 1.401 | 1.402 | 1.401 | 1.401 | 7,137 | +0.00(+0.01%) |
Apr 07, 2020 | 1.399 | 1.402 | 1.398 | 1.400 | 9,149 | -0.01(-0.84%) |
Apr 06, 2020 | 1.411 | 1.414 | 1.410 | 1.412 | 9,907 | -0.01(-0.91%) |
Apr 05, 2020 | 1.422 | 1.426 | 1.422 | 1.425 | 3,545 | +0.01(+0.47%) |
Apr 03, 2020 | 1.413 | 1.422 | 1.409 | 1.419 | 270,551 | +0.01(+0.41%) |
Apr 02, 2020 | 1.413 | 1.414 | 1.412 | 1.413 | 7,191 | -0.00(-0.26%) |
Apr 01, 2020 | 1.419 | 1.419 | 1.416 | 1.417 | 8,269 | +0.01(+0.62%) |
Mar 31, 2020 | 1.406 | 1.409 | 1.406 | 1.408 | 10,326 | -0.01(-0.70%) |
Mar 30, 2020 | 1.416 | 1.418 | 1.415 | 1.418 | 9,063 | +0.01(+0.78%) |
Mar 29, 2020 | 1.401 | 1.408 | 1.400 | 1.407 | 3,899 | +0.01(+0.71%) |
Mar 27, 2020 | 1.402 | 1.415 | 1.392 | 1.397 | 298,412 | -0.01(-0.61%) |
Mar 26, 2020 | 1.402 | 1.407 | 1.401 | 1.405 | 6,907 | -0.02(-1.20%) |
Mar 25, 2020 | 1.419 | 1.423 | 1.418 | 1.423 | 9,262 | -0.02(-1.47%) |
Mar 24, 2020 | 1.446 | 1.447 | 1.442 | 1.444 | 7,917 | -0.00(-0.28%) |
Mar 23, 2020 | 1.449 | 1.452 | 1.448 | 1.448 | 9,349 | +0.00(+0.08%) |
Mar 22, 2020 | 1.436 | 1.449 | 1.435 | 1.447 | 3,921 | +0.01(+0.95%) |
Mar 20, 2020 | 1.451 | 1.453 | 1.415 | 1.433 | 342,459 | -0.02(-1.39%) |
Mar 19, 2020 | 1.451 | 1.453 | 1.448 | 1.453 | 9,754 | +0.00(+0.34%) |
Mar 18, 2020 | 1.450 | 1.451 | 1.446 | 1.448 | 10,383 | +0.02(+1.74%) |
Mar 17, 2020 | 1.420 | 1.424 | 1.419 | 1.423 | 11,030 | +0.02(+1.73%) |
Mar 16, 2020 | 1.401 | 1.402 | 1.399 | 1.399 | 11,546 | +0.02(+1.21%) |
Mar 15, 2020 | 1.389 | 1.389 | 1.373 | 1.382 | 10,592 | +0.00(+0.19%) |
Mar 13, 2020 | 1.392 | 1.399 | 1.378 | 1.380 | 391,289 | -0.01(-0.94%) |
Mar 12, 2020 | 1.392 | 1.394 | 1.391 | 1.393 | 17,818 | +0.02(+1.13%) |
Mar 11, 2020 | 1.377 | 1.379 | 1.377 | 1.377 | 11,447 | +0.01(+0.37%) |
Mar 10, 2020 | 1.373 | 1.373 | 1.371 | 1.372 | 14,517 | +0.01(+0.49%) |
Mar 09, 2020 | 1.370 | 1.370 | 1.365 | 1.366 | 13,810 | +0.01(+0.38%) |
Mar 08, 2020 | 1.353 | 1.362 | 1.353 | 1.360 | 8,533 | +0.02(+1.35%) |
Mar 06, 2020 | 1.341 | 1.344 | 1.338 | 1.342 | 158,451 | +0.00(+0.16%) |
Mar 05, 2020 | 1.341 | 1.341 | 1.340 | 1.340 | 3,616 | +0.00(+0.13%) |
Mar 04, 2020 | 1.338 | 1.339 | 1.338 | 1.338 | 3,575 | +0.00(+0.02%) |
Mar 03, 2020 | 1.338 | 1.339 | 1.337 | 1.338 | 3,852 | +0.01(+0.41%) |
Mar 02, 2020 | 1.332 | 1.333 | 1.332 | 1.333 | 5,316 | -0.01(-0.68%) |
Mar 01, 2020 | 1.344 | 1.344 | 1.341 | 1.342 | 2,298 | +0.00(+0.21%) |
Feb 28, 2020 | 1.339 | 1.346 | 1.338 | 1.339 | 160,738 | +0.00(+0.06%) |
Feb 27, 2020 | 1.339 | 1.339 | 1.338 | 1.338 | 5,781 | +0.00(+0.30%) |
Feb 26, 2020 | 1.333 | 1.334 | 1.332 | 1.334 | 3,122 | +0.01(+0.42%) |
Feb 25, 2020 | 1.328 | 1.329 | 1.328 | 1.328 | 2,790 | -0.00(-0.05%) |
Feb 24, 2020 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.29%) | |
Feb 23, 2020 | 1.325 | 1.326 | 1.324 | 1.325 | 2,062 | +0.00(+0.22%) |
Feb 21, 2020 | 1.326 | 1.327 | 1.320 | 1.322 | 129,855 | -0.00(-0.26%) |
Feb 20, 2020 | 1.326 | 1.326 | 1.325 | 1.326 | 3,668 | +0.00(+0.29%) |
Feb 19, 2020 | 1.322 | 1.322 | 1.322 | 1.322 | 2,750 | -0.00(-0.25%) |
Feb 18, 2020 | 1.326 | 1.326 | 1.325 | 1.325 | 5,725 | +0.00(+0.15%) |
Feb 17, 2020 | 1.323 | 1.323 | 1.323 | 1.323 | 2,276 | -0.00(-0.10%) |
Feb 16, 2020 | 1.325 | 1.325 | 1.325 | 1.325 | 668 | -0.00(-0.02%) |
Feb 14, 2020 | 1.327 | 1.327 | 1.324 | 1.325 | 105,228 | -0.00(-0.11%) |
Feb 13, 2020 | 1.327 | 1.327 | 1.326 | 1.326 | 1,594 | +0.00(+0.08%) |
Feb 12, 2020 | 1.325 | 1.325 | 1.325 | 1.325 | 2,736 | -0.00(-0.26%) |
Feb 11, 2020 | 1.329 | 1.329 | 1.328 | 1.329 | 2,326 | -0.00(-0.24%) |
Feb 10, 2020 | 1.332 | 1.332 | 1.331 | 1.332 | 1,924 | +0.00(+0.07%) |
Feb 09, 2020 | 1.331 | 1.331 | 1.330 | 1.331 | 953 | +0.00(+0.03%) |
Feb 07, 2020 | 1.328 | 1.332 | 1.328 | 1.331 | 157,095 | +0.00(+0.15%) |
Feb 06, 2020 | 1.328 | 1.329 | 1.328 | 1.329 | 1,503 | +0.00(+0.01%) |
Feb 05, 2020 | 1.328 | 1.328 | 1.328 | 1.328 | 2,942 | +0.00(+0.04%) |
Feb 04, 2020 | 1.328 | 1.328 | 1.327 | 1.328 | 1,411 | -0.00(-0.11%) |
Feb 03, 2020 | 1.329 | 1.330 | 1.329 | 1.329 | 2,871 | +0.01(+0.39%) |