Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.259 | 1.260 | 1.257 | 1.258 | 7,875 | +0.01(+0.85%) |
Apr 29, 2020 | 1.247 | 1.248 | 1.245 | 1.247 | 6,941 | +0.00(+0.35%) |
Apr 28, 2020 | 1.242 | 1.243 | 1.242 | 1.243 | 5,170 | +0.00(+0.01%) |
Apr 27, 2020 | 1.243 | 1.243 | 1.242 | 1.242 | 6,731 | +0.01(+0.48%) |
Apr 26, 2020 | 1.237 | 1.237 | 1.236 | 1.236 | 1,908 | +0.00(+0.03%) |
Apr 24, 2020 | 1.234 | 1.238 | 1.230 | 1.236 | 174,791 | +0.00(+0.08%) |
Apr 23, 2020 | 1.234 | 1.235 | 1.234 | 1.235 | 5,220 | +0.00(+0.10%) |
Apr 22, 2020 | 1.233 | 1.234 | 1.232 | 1.234 | 5,317 | +0.00(+0.36%) |
Apr 21, 2020 | 1.229 | 1.230 | 1.229 | 1.229 | 4,763 | -0.01(-1.14%) |
Apr 20, 2020 | 1.243 | 1.245 | 1.243 | 1.244 | 5,280 | -0.01(-0.43%) |
Apr 19, 2020 | 1.249 | 1.250 | 1.249 | 1.249 | 1,471 | -0.00(-0.06%) |
Apr 17, 2020 | 1.245 | 1.252 | 1.241 | 1.250 | 200,205 | +0.00(+0.13%) |
Apr 16, 2020 | 1.245 | 1.249 | 1.245 | 1.248 | 9,178 | -0.00(-0.27%) |
Apr 15, 2020 | 1.252 | 1.253 | 1.251 | 1.252 | 4,475 | -0.01(-0.88%) |
Apr 14, 2020 | 1.262 | 1.263 | 1.262 | 1.263 | 4,200 | +0.01(+0.89%) |
Apr 13, 2020 | 1.250 | 1.252 | 1.250 | 1.252 | 4,520 | +0.00(+0.39%) |
Apr 12, 2020 | 1.244 | 1.247 | 1.244 | 1.247 | 2,830 | +0.00(+0.14%) |
Apr 10, 2020 | 1.246 | 1.249 | 1.244 | 1.245 | 68,504 | -0.00(-0.03%) |
Apr 09, 2020 | 1.246 | 1.247 | 1.244 | 1.245 | 6,657 | +0.01(+0.52%) |
Apr 08, 2020 | 1.238 | 1.240 | 1.238 | 1.239 | 8,493 | +0.00(+0.36%) |
Apr 07, 2020 | 1.233 | 1.234 | 1.232 | 1.234 | 6,426 | +0.01(+0.98%) |
Apr 06, 2020 | 1.223 | 1.223 | 1.216 | 1.222 | 10,145 | -0.00(-0.04%) |
Apr 05, 2020 | 1.227 | 1.227 | 1.222 | 1.223 | 3,611 | -0.00(-0.28%) |
Apr 03, 2020 | 1.239 | 1.240 | 1.221 | 1.226 | 236,319 | -0.01(-1.03%) |
Apr 02, 2020 | 1.239 | 1.240 | 1.239 | 1.239 | 5,318 | +0.00(+0.08%) |
Apr 01, 2020 | 1.237 | 1.240 | 1.237 | 1.238 | 7,693 | -0.00(-0.23%) |
Mar 31, 2020 | 1.241 | 1.243 | 1.239 | 1.241 | 6,836 | +0.01(+0.42%) |
Mar 30, 2020 | 1.241 | 1.241 | 1.235 | 1.236 | 11,052 | -0.01(-0.48%) |
Mar 29, 2020 | 1.243 | 1.244 | 1.239 | 1.242 | 4,512 | -0.00(-0.24%) |
Mar 27, 2020 | 1.220 | 1.248 | 1.213 | 1.245 | 387,740 | +0.03(+2.23%) |
Mar 26, 2020 | 1.220 | 1.220 | 1.213 | 1.218 | 12,693 | +0.04(+3.29%) |
Mar 25, 2020 | 1.188 | 1.189 | 1.178 | 1.179 | 21,564 | -0.00(-0.01%) |
Mar 24, 2020 | 1.175 | 1.179 | 1.173 | 1.179 | 8,516 | +0.02(+1.86%) |
Mar 23, 2020 | 1.154 | 1.157 | 1.151 | 1.157 | 11,189 | +0.00(+0.34%) |
Mar 22, 2020 | 1.166 | 1.169 | 1.153 | 1.153 | 7,073 | -0.01(-0.89%) |
Mar 20, 2020 | 1.148 | 1.193 | 1.141 | 1.164 | 394,555 | +0.02(+1.50%) |
Mar 19, 2020 | 1.148 | 1.150 | 1.141 | 1.147 | 17,827 | -0.02(-1.30%) |
Mar 18, 2020 | 1.162 | 1.166 | 1.151 | 1.162 | 18,195 | -0.05(-4.09%) |
Mar 17, 2020 | 1.205 | 1.211 | 1.205 | 1.211 | 14,582 | -0.02(-1.24%) |
Mar 16, 2020 | 1.227 | 1.227 | 1.223 | 1.227 | 22,527 | -0.01(-1.20%) |
Mar 15, 2020 | 1.227 | 1.242 | 1.226 | 1.241 | 13,668 | +0.01(+1.15%) |
Mar 13, 2020 | 1.256 | 1.262 | 1.227 | 1.227 | 374,347 | -0.03(-2.34%) |
Mar 12, 2020 | 1.256 | 1.259 | 1.251 | 1.257 | 7,842 | -0.02(-1.94%) |
Mar 11, 2020 | 1.282 | 1.282 | 1.281 | 1.282 | 6,364 | -0.01(-0.70%) |
Mar 10, 2020 | 1.290 | 1.291 | 1.287 | 1.291 | 6,309 | -0.02(-1.39%) |
Mar 09, 2020 | 1.312 | 1.313 | 1.309 | 1.309 | 8,830 | +0.00(+0.04%) |
Mar 08, 2020 | 1.306 | 1.310 | 1.306 | 1.308 | 6,684 | +0.00(+0.28%) |
Mar 06, 2020 | 1.295 | 1.305 | 1.295 | 1.305 | 162,399 | +0.01(+0.73%) |
Mar 05, 2020 | 1.295 | 1.296 | 1.295 | 1.295 | 2,638 | +0.01(+0.63%) |
Mar 04, 2020 | 1.287 | 1.287 | 1.286 | 1.287 | 3,464 | +0.00(+0.33%) |
Mar 03, 2020 | 1.281 | 1.283 | 1.280 | 1.283 | 3,275 | +0.01(+0.51%) |
Mar 02, 2020 | 1.275 | 1.276 | 1.274 | 1.276 | 4,940 | -0.00(-0.30%) |
Mar 01, 2020 | 1.278 | 1.282 | 1.276 | 1.280 | 2,950 | -0.00(-0.10%) |
Feb 28, 2020 | 1.288 | 1.292 | 1.273 | 1.281 | 145,851 | -0.01(-0.61%) |
Feb 27, 2020 | 1.288 | 1.289 | 1.287 | 1.289 | 6,259 | -0.00(-0.07%) |
Feb 26, 2020 | 1.290 | 1.291 | 1.289 | 1.290 | 5,578 | -0.01(-0.77%) |
Feb 25, 2020 | 1.300 | 1.300 | 1.298 | 1.300 | 5,142 | +0.01(+0.58%) |
Feb 24, 2020 | 1.293 | 1.293 | 1.293 | 0 | -0.00(-0.20%) | |
Feb 23, 2020 | 1.295 | 1.295 | 1.294 | 1.295 | 1,384 | -0.00(-0.04%) |
Feb 21, 2020 | 1.288 | 1.298 | 1.288 | 1.296 | 166,033 | +0.01(+0.56%) |
Feb 20, 2020 | 1.288 | 1.289 | 1.288 | 1.288 | 3,575 | -0.00(-0.28%) |
Feb 19, 2020 | 1.292 | 1.292 | 1.291 | 1.292 | 3,407 | -0.01(-0.61%) |
Feb 18, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 5,776 | -0.00(-0.03%) |
Feb 17, 2020 | 1.300 | 1.301 | 1.300 | 1.300 | 3,200 | -0.00(-0.37%) |
Feb 16, 2020 | 1.304 | 1.305 | 1.303 | 1.305 | 1,436 | +0.00(+0.05%) |
Feb 14, 2020 | 1.304 | 1.306 | 1.300 | 1.304 | 149,372 | -0.00(-0.00%) |
Feb 13, 2020 | 1.304 | 1.305 | 1.303 | 1.305 | 5,472 | +0.01(+0.70%) |
Feb 12, 2020 | 1.296 | 1.296 | 1.295 | 1.295 | 3,671 | -0.00(-0.01%) |
Feb 11, 2020 | 1.295 | 1.296 | 1.294 | 1.296 | 2,907 | +0.00(+0.33%) |
Feb 10, 2020 | 1.291 | 1.291 | 1.291 | 1.291 | 2,954 | +0.00(+0.21%) |
Feb 09, 2020 | 1.289 | 1.289 | 1.288 | 1.289 | 2,292 | +0.00(+0.02%) |
Feb 07, 2020 | 1.293 | 1.296 | 1.288 | 1.288 | 163,745 | -0.00(-0.35%) |
Feb 06, 2020 | 1.293 | 1.293 | 1.292 | 1.293 | 3,313 | -0.01(-0.52%) |
Feb 05, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 3,898 | -0.00(-0.27%) |
Feb 04, 2020 | 1.303 | 1.304 | 1.302 | 1.303 | 3,871 | +0.00(+0.29%) |
Feb 03, 2020 | 1.300 | 1.300 | 1.298 | 1.299 | 2,846 | -0.02(-1.42%) |