Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.291 | 1.294 | 1.288 | 1.292 | 146,411 | +0.00(+0.06%) |
Nov 28, 2019 | 1.291 | 1.291 | 1.290 | 1.291 | 5,141 | -0.00(-0.22%) |
Nov 27, 2019 | 1.292 | 1.295 | 1.292 | 1.294 | 8,298 | +0.01(+0.58%) |
Nov 26, 2019 | 1.286 | 1.286 | 1.285 | 1.286 | 5,601 | -0.00(-0.26%) |
Nov 25, 2019 | 1.290 | 1.290 | 1.289 | 1.290 | 4,864 | +0.01(+0.43%) |
Nov 24, 2019 | 1.286 | 1.286 | 1.284 | 1.284 | 2,577 | +0.00(+0.10%) |
Nov 22, 2019 | 1.290 | 1.293 | 1.282 | 1.283 | 162,411 | -0.01(-0.64%) |
Nov 21, 2019 | 1.290 | 1.291 | 1.290 | 1.291 | 5,235 | -0.00(-0.10%) |
Nov 20, 2019 | 1.292 | 1.293 | 1.292 | 1.293 | 3,346 | -0.00(-0.01%) |
Nov 19, 2019 | 1.292 | 1.293 | 1.292 | 1.293 | 7,969 | -0.00(-0.19%) |
Nov 18, 2019 | 1.295 | 1.296 | 1.295 | 1.295 | 5,496 | +0.00(+0.24%) |
Nov 17, 2019 | 1.292 | 1.292 | 1.291 | 1.292 | 3,338 | +0.00(+0.15%) |
Nov 15, 2019 | 1.288 | 1.292 | 1.287 | 1.290 | 149,232 | +0.00(+0.15%) |
Nov 14, 2019 | 1.288 | 1.288 | 1.288 | 1.288 | 2,874 | +0.00(+0.24%) |
Nov 13, 2019 | 1.285 | 1.285 | 1.285 | 3,407 | +0.00(+0.01%) | |
Nov 12, 2019 | 1.284 | 1.286 | 1.284 | 1.285 | 6,007 | -0.00(-0.04%) |
Nov 11, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 10,866 | +0.01(+0.49%) |
Nov 10, 2019 | 1.280 | 1.280 | 1.279 | 1.279 | 1,551 | +0.00(+0.15%) |
Nov 08, 2019 | 1.281 | 1.282 | 1.277 | 1.277 | 163,442 | -0.00(-0.34%) |
Nov 07, 2019 | 1.281 | 1.282 | 1.281 | 1.282 | 4,018 | -0.00(-0.31%) |
Nov 06, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 5,026 | -0.00(-0.20%) |
Nov 05, 2019 | 1.288 | 1.289 | 1.287 | 1.288 | 5,778 | -0.00(-0.01%) |
Nov 04, 2019 | 1.288 | 1.288 | 1.288 | 1.288 | 12,882 | -0.01(-0.41%) |
Nov 03, 2019 | 1.293 | 1.294 | 1.293 | 1.294 | 1,770 | -0.00(-0.00%) |
Nov 01, 2019 | 1.294 | 1.297 | 1.293 | 1.294 | 173,241 | +0.00(+0.01%) |
Oct 31, 2019 | 1.294 | 1.294 | 1.293 | 1.293 | 13,610 | +0.00(+0.25%) |
Oct 30, 2019 | 1.290 | 1.291 | 1.289 | 1.290 | 9,391 | +0.00(+0.28%) |
Oct 29, 2019 | 1.286 | 1.287 | 1.286 | 1.287 | 7,277 | +0.00(+0.08%) |
Oct 28, 2019 | 1.285 | 1.286 | 1.285 | 1.286 | 5,525 | +0.00(+0.21%) |
Oct 27, 2019 | 1.283 | 1.283 | 1.283 | 1,677 | +0.00(+0.04%) | |
Oct 25, 2019 | 1.285 | 1.286 | 1.280 | 1.282 | 155,660 | -0.00(-0.10%) |
Oct 24, 2019 | 1.285 | 1.285 | 1.284 | 1.284 | 9,988 | -0.01(-0.58%) |
Oct 23, 2019 | 1.291 | 1.292 | 1.290 | 1.291 | 9,650 | +0.00(+0.20%) |
Oct 22, 2019 | 1.287 | 1.290 | 1.286 | 1.289 | 26,272 | -0.01(-0.58%) |
Oct 21, 2019 | 1.296 | 1.297 | 1.296 | 1.296 | 12,004 | +0.01(+0.51%) |
Oct 20, 2019 | 1.293 | 1.295 | 1.287 | 1.290 | 9,134 | -0.01(-0.59%) |
Oct 18, 2019 | 1.289 | 1.298 | 1.284 | 1.297 | 245,092 | +0.01(+0.82%) |
Oct 17, 2019 | 1.289 | 1.289 | 1.287 | 1.287 | 10,520 | +0.00(+0.35%) |
Oct 16, 2019 | 1.283 | 1.283 | 1.281 | 1.282 | 13,428 | +0.01(+0.51%) |
Oct 15, 2019 | 1.278 | 1.279 | 1.275 | 1.276 | 12,659 | +0.02(+1.20%) |
Oct 14, 2019 | 1.260 | 1.263 | 1.260 | 1.261 | 10,396 | -0.00(-0.20%) |
Oct 13, 2019 | 1.261 | 1.264 | 1.261 | 1.263 | 3,111 | -0.00(-0.12%) |
Oct 11, 2019 | 1.244 | 1.270 | 1.241 | 1.265 | 274,398 | +0.02(+1.76%) |
Oct 10, 2019 | 1.244 | 1.244 | 1.243 | 1.243 | 9,232 | +0.02(+1.75%) |
Oct 09, 2019 | 1.220 | 1.221 | 1.220 | 1.221 | 8,608 | -0.00(-0.06%) |
Oct 08, 2019 | 1.222 | 1.223 | 1.221 | 1.222 | 11,685 | -0.01(-0.54%) |
Oct 07, 2019 | 1.229 | 1.229 | 1.228 | 1.229 | 7,816 | -0.00(-0.35%) |
Oct 06, 2019 | 1.231 | 1.234 | 1.230 | 1.233 | 3,256 | -0.00(-0.00%) |
Oct 04, 2019 | 1.233 | 1.236 | 1.228 | 1.233 | 158,062 | -0.00(-0.04%) |
Oct 03, 2019 | 1.233 | 1.234 | 1.232 | 1.234 | 6,835 | +0.00(+0.28%) |
Oct 02, 2019 | 1.230 | 1.231 | 1.228 | 1.230 | 16,587 | +0.00(+0.10%) |
Oct 01, 2019 | 1.230 | 1.231 | 1.228 | 1.229 | 9,638 | +0.00(+0.01%) |
Sep 30, 2019 | 1.229 | 1.229 | 1.228 | 1.229 | 12,736 | -0.00(-0.02%) |
Sep 29, 2019 | 1.230 | 1.230 | 1.228 | 1.229 | 2,122 | +0.00(+0.03%) |
Sep 27, 2019 | 1.231 | 1.234 | 1.227 | 1.229 | 189,900 | -0.00(-0.30%) |
Sep 26, 2019 | 1.231 | 1.233 | 1.231 | 1.232 | 7,401 | -0.00(-0.27%) |
Sep 25, 2019 | 1.235 | 1.236 | 1.235 | 1.236 | 6,627 | -0.01(-1.06%) |
Sep 24, 2019 | 1.249 | 1.250 | 1.248 | 1.249 | 5,260 | +0.01(+0.47%) |
Sep 23, 2019 | 1.243 | 1.244 | 1.243 | 1.243 | 10,326 | -0.00(-0.29%) |
Sep 22, 2019 | 1.248 | 1.248 | 1.246 | 1.247 | 2,555 | -0.00(-0.01%) |
Sep 20, 2019 | 1.252 | 1.258 | 1.246 | 1.247 | 245,259 | -0.01(-0.43%) |
Sep 19, 2019 | 1.252 | 1.253 | 1.252 | 1.252 | 6,726 | +0.00(+0.39%) |
Sep 18, 2019 | 1.247 | 1.248 | 1.247 | 1.248 | 11,927 | -0.00(-0.20%) |
Sep 17, 2019 | 1.250 | 1.250 | 1.249 | 1.250 | 5,149 | +0.01(+0.59%) |
Sep 16, 2019 | 1.243 | 1.243 | 1.242 | 1.243 | 5,390 | -0.01(-0.58%) |
Sep 15, 2019 | 1.249 | 1.250 | 1.248 | 1.250 | 4,107 | +0.00(+0.02%) |
Sep 13, 2019 | 1.233 | 1.250 | 1.233 | 1.250 | 239,196 | +0.02(+1.36%) |
Sep 12, 2019 | 1.233 | 1.234 | 1.233 | 1.233 | 6,214 | +0.00(+0.02%) |
Sep 11, 2019 | 1.233 | 1.233 | 1.232 | 1.233 | 10,932 | -0.00(-0.23%) |
Sep 10, 2019 | 1.235 | 1.236 | 1.234 | 1.236 | 8,231 | +0.00(+0.10%) |
Sep 09, 2019 | 1.234 | 1.235 | 1.234 | 1.234 | 13,810 | +0.01(+0.47%) |
Sep 08, 2019 | 1.227 | 1.229 | 1.227 | 1.229 | 3,457 | +0.00(+0.05%) |
Sep 06, 2019 | 1.233 | 1.234 | 1.228 | 1.228 | 255,658 | -0.00(-0.36%) |
Sep 05, 2019 | 1.233 | 1.234 | 1.232 | 1.232 | 9,250 | +0.01(+0.63%) |
Sep 04, 2019 | 1.225 | 1.226 | 1.225 | 1.225 | 13,812 | +0.02(+1.30%) |
Sep 03, 2019 | 1.208 | 1.210 | 1.208 | 1.209 | 8,381 | +0.00(+0.23%) |
Sep 02, 2019 | 1.206 | 1.207 | 1.206 | 1.206 | 7,074 | -0.01(-0.78%) |