Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.326 | 1.326 | 1.326 | 1.326 | 101 | +0.01(+1.10%) |
Dec 30, 2019 | 1.311 | 1.312 | 1.310 | 1.312 | 5,517 | +0.00(+0.19%) |
Dec 29, 2019 | 1.309 | 1.309 | 1.307 | 1.309 | 856 | +0.00(+0.08%) |
Dec 27, 2019 | 1.299 | 1.312 | 1.297 | 1.308 | 190,688 | +0.01(+0.64%) |
Dec 26, 2019 | 1.299 | 1.300 | 1.299 | 1.300 | 2,478 | +0.00(+0.22%) |
Dec 25, 2019 | 1.295 | 1.297 | 1.295 | 1.297 | 2,286 | +0.00(+0.27%) |
Dec 24, 2019 | 1.294 | 1.294 | 1.293 | 1.293 | 685 | -0.00(-0.07%) |
Dec 23, 2019 | 1.293 | 1.294 | 1.293 | 1.294 | 4,544 | -0.01(-0.49%) |
Dec 22, 2019 | 1.300 | 1.301 | 1.299 | 1.301 | 1,465 | +0.00(+0.06%) |
Dec 20, 2019 | 1.301 | 1.308 | 1.298 | 1.300 | 178,398 | -0.00(-0.11%) |
Dec 19, 2019 | 1.301 | 1.301 | 1.301 | 1.301 | 4,269 | -0.01(-0.53%) |
Dec 18, 2019 | 1.308 | 1.309 | 1.307 | 1.308 | 5,910 | -0.01(-0.38%) |
Dec 17, 2019 | 1.313 | 1.313 | 1.312 | 1.313 | 5,909 | -0.01(-1.10%) |
Dec 16, 2019 | 1.333 | 1.333 | 1.327 | 1.328 | 7,545 | -0.01(-0.53%) |
Dec 15, 2019 | 1.334 | 1.335 | 1.334 | 1.335 | 2,887 | +0.00(+0.17%) |
Dec 13, 2019 | 1.316 | 1.351 | 1.316 | 1.333 | 282,750 | -0.02(-1.15%) |
Dec 12, 2019 | 1.316 | 1.351 | 1.316 | 1.348 | 19,695 | +0.03(+2.13%) |
Dec 11, 2019 | 1.319 | 1.321 | 1.319 | 1.320 | 7,794 | +0.01(+0.57%) |
Dec 10, 2019 | 1.315 | 1.316 | 1.311 | 1.312 | 12,303 | -0.00(-0.15%) |
Dec 09, 2019 | 1.314 | 1.314 | 1.314 | 1.314 | 3,507 | +0.00(+0.04%) |
Dec 08, 2019 | 1.313 | 1.314 | 1.313 | 1.314 | 2,138 | +0.00(+0.02%) |
Dec 06, 2019 | 1.316 | 1.317 | 1.310 | 1.314 | 146,618 | -0.00(-0.18%) |
Dec 05, 2019 | 1.316 | 1.316 | 1.315 | 1.316 | 5,028 | +0.01(+0.39%) |
Dec 04, 2019 | 1.310 | 1.311 | 1.310 | 1.311 | 3,527 | +0.01(+0.86%) |
Dec 03, 2019 | 1.299 | 1.300 | 1.299 | 1.300 | 8,764 | +0.01(+0.44%) |
Dec 02, 2019 | 1.294 | 1.294 | 1.293 | 1.294 | 4,210 | +0.00(+0.21%) |
Dec 01, 2019 | 1.291 | 1.292 | 1.291 | 1.291 | 1,583 | -0.00(-0.05%) |
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%) |