Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2020 | 1.317 | 1.318 | 1.317 | 1.318 | 1,540 | -0.00(-0.17%) |
Jan 31, 2020 | 1.309 | 1.321 | 1.308 | 1.320 | 135,584 | +0.01(+0.89%) |
Jan 30, 2020 | 1.309 | 1.309 | 1.308 | 1.309 | 6,093 | +0.01(+0.52%) |
Jan 29, 2020 | 1.302 | 1.302 | 1.300 | 1.302 | 3,893 | -0.00(-0.06%) |
Jan 28, 2020 | 1.303 | 1.303 | 1.303 | 2,585 | -0.00(-0.23%) | |
Jan 27, 2020 | 1.305 | 1.306 | 1.304 | 1.306 | 3,063 | -0.00(-0.11%) |
Jan 26, 2020 | 1.307 | 1.308 | 1.306 | 1.307 | 2,107 | +0.00(+0.00%) |
Jan 24, 2020 | 1.312 | 1.317 | 1.306 | 1.307 | 161,403 | -0.01(-0.40%) |
Jan 23, 2020 | 1.312 | 1.312 | 1.312 | 1.312 | 2,381 | -0.00(-0.13%) |
Jan 22, 2020 | 1.314 | 1.315 | 1.313 | 1.314 | 2,450 | +0.01(+0.72%) |
Jan 21, 2020 | 1.305 | 1.305 | 1.304 | 1.305 | 2,794 | +0.00(+0.30%) |
Jan 20, 2020 | 1.301 | 1.301 | 1.301 | 1.301 | 2,532 | +0.00(+0.04%) |
Jan 19, 2020 | 1.300 | 1.300 | 1.299 | 1.300 | 1,079 | -0.00(-0.04%) |
Jan 17, 2020 | 1.308 | 1.312 | 1.301 | 1.301 | 181,548 | -0.01(-0.54%) |
Jan 16, 2020 | 1.308 | 1.308 | 1.307 | 1.308 | 3,714 | +0.00(+0.27%) |
Jan 15, 2020 | 1.304 | 1.306 | 1.304 | 1.304 | 5,403 | +0.00(+0.18%) |
Jan 14, 2020 | 1.302 | 1.302 | 1.302 | 1.302 | 3,083 | +0.00(+0.22%) |
Jan 13, 2020 | 1.299 | 1.299 | 1.298 | 1.299 | 3,348 | -0.01(-0.39%) |
Jan 12, 2020 | 1.303 | 1.304 | 1.303 | 1.304 | 1,898 | -0.00(-0.15%) |
Jan 10, 2020 | 1.307 | 1.309 | 1.304 | 1.306 | 173,363 | -0.00(-0.05%) |
Jan 09, 2020 | 1.307 | 1.307 | 1.306 | 1.307 | 2,307 | -0.00(-0.26%) |
Jan 08, 2020 | 1.309 | 1.310 | 1.309 | 1.310 | 2,529 | -0.00(-0.06%) |
Jan 07, 2020 | 1.312 | 1.312 | 1.310 | 1.311 | 3,097 | -0.01(-0.48%) |
Jan 06, 2020 | 1.317 | 1.318 | 1.316 | 1.317 | 3,051 | +0.01(+0.72%) |
Jan 05, 2020 | 1.308 | 1.308 | 1.306 | 1.308 | 1,514 | -0.00(-0.01%) |
Jan 03, 2020 | 1.314 | 1.316 | 1.305 | 1.308 | 212,604 | -0.01(-0.47%) |
Jan 02, 2020 | 1.314 | 1.314 | 1.313 | 1.314 | 2,189 | -0.01(-0.87%) |
Jan 01, 2020 | 1.325 | 1.326 | 1.325 | 1.326 | 3,066 | -0.00(-0.03%) |
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%) |