Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.100 | 1.105 | 1.095 | 1.102 | 165,477 | +0.00(+0.21%) |
Feb 27, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 8,223 | +0.01(+1.11%) |
Feb 26, 2020 | 1.088 | 1.088 | 1.087 | 1.088 | 5,828 | +0.00(+0.02%) |
Feb 25, 2020 | 1.088 | 1.088 | 1.088 | 1.088 | 4,980 | +0.00(+0.23%) |
Feb 24, 2020 | 1.085 | 1.085 | 1.085 | 0 | +0.00(+0.14%) | |
Feb 23, 2020 | 1.083 | 1.084 | 1.081 | 1.084 | 5,376 | -0.00(-0.06%) |
Feb 21, 2020 | 1.078 | 1.086 | 1.078 | 1.085 | 128,527 | +0.01(+0.53%) |
Feb 20, 2020 | 1.078 | 1.079 | 1.078 | 1.079 | 5,252 | -0.00(-0.18%) |
Feb 19, 2020 | 1.080 | 1.081 | 1.080 | 1.081 | 5,192 | +0.00(+0.12%) |
Feb 18, 2020 | 1.079 | 1.079 | 1.078 | 1.079 | 5,574 | -0.00(-0.38%) |
Feb 17, 2020 | 1.083 | 1.084 | 1.083 | 1.084 | 4,837 | -0.00(-0.03%) |
Feb 16, 2020 | 1.084 | 1.084 | 1.083 | 1.084 | 2,385 | +0.00(+0.08%) |
Feb 14, 2020 | 1.084 | 1.086 | 1.083 | 1.083 | 111,450 | -0.00(-0.09%) |
Feb 13, 2020 | 1.084 | 1.084 | 1.083 | 1.084 | 3,408 | -0.00(-0.30%) |
Feb 12, 2020 | 1.087 | 1.087 | 1.087 | 1.087 | 6,045 | -0.00(-0.43%) |
Feb 11, 2020 | 1.091 | 1.092 | 1.090 | 1.092 | 4,278 | +0.00(+0.06%) |
Feb 10, 2020 | 1.091 | 1.091 | 1.091 | 1.091 | 4,987 | -0.00(-0.30%) |
Feb 09, 2020 | 1.095 | 1.095 | 1.094 | 1.094 | 1,022 | +0.00(+0.01%) |
Feb 07, 2020 | 1.098 | 1.098 | 1.094 | 1.094 | 128,083 | -0.00(-0.34%) |
Feb 06, 2020 | 1.098 | 1.098 | 1.097 | 1.098 | 3,900 | -0.00(-0.17%) |
Feb 05, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 3,180 | -0.00(-0.42%) |
Feb 04, 2020 | 1.104 | 1.105 | 1.103 | 1.105 | 4,866 | -0.00(-0.15%) |
Feb 03, 2020 | 1.106 | 1.106 | 1.105 | 1.106 | 4,409 | -0.00(-0.24%) |
Feb 02, 2020 | 1.108 | 1.109 | 1.108 | 1.109 | 2,496 | -0.00(-0.04%) |
Jan 31, 2020 | 1.103 | 1.109 | 1.102 | 1.109 | 110,820 | +0.01(+0.57%) |
Jan 30, 2020 | 1.103 | 1.103 | 1.103 | 1.103 | 4,682 | +0.00(+0.16%) |
Jan 29, 2020 | 1.101 | 1.101 | 1.101 | 1.101 | 5,055 | -0.00(-0.08%) |
Jan 28, 2020 | 1.102 | 1.102 | 1.102 | 1.102 | 5,236 | +0.00(+0.04%) |
Jan 27, 2020 | 1.102 | 1.102 | 1.102 | 1.102 | 5,433 | -0.00(-0.11%) |
Jan 26, 2020 | 1.103 | 1.104 | 1.102 | 1.103 | 3,988 | +0.00(+0.08%) |
Jan 24, 2020 | 1.105 | 1.106 | 1.102 | 1.102 | 114,469 | -0.00(-0.29%) |
Jan 23, 2020 | 1.105 | 1.106 | 1.105 | 1.106 | 3,062 | -0.00(-0.36%) |
Jan 22, 2020 | 1.109 | 1.110 | 1.109 | 1.110 | 3,413 | +0.00(+0.11%) |
Jan 21, 2020 | 1.108 | 1.108 | 1.108 | 1.108 | 3,446 | -0.00(-0.11%) |
Jan 20, 2020 | 1.109 | 1.110 | 1.109 | 1.109 | 3,693 | +0.00(+0.05%) |
Jan 19, 2020 | 1.109 | 1.109 | 1.109 | 1.109 | 1,502 | -0.00(-0.00%) |
Jan 17, 2020 | 1.114 | 1.114 | 1.109 | 1.109 | 119,353 | -0.00(-0.41%) |
Jan 16, 2020 | 1.114 | 1.114 | 1.113 | 1.114 | 4,040 | -0.00(-0.14%) |
Jan 15, 2020 | 1.115 | 1.115 | 1.115 | 1.115 | 6,266 | +0.00(+0.22%) |
Jan 14, 2020 | 1.113 | 1.113 | 1.113 | 1.113 | 2,982 | -0.00(-0.08%) |
Jan 13, 2020 | 1.113 | 1.114 | 1.113 | 1.114 | 2,933 | +0.00(+0.18%) |
Jan 12, 2020 | 1.112 | 1.112 | 1.111 | 1.112 | 1,160 | -0.00(-0.02%) |
Jan 10, 2020 | 1.111 | 1.113 | 1.108 | 1.112 | 119,320 | +0.00(+0.10%) |
Jan 09, 2020 | 1.111 | 1.111 | 1.110 | 1.111 | 2,797 | -0.00(-0.02%) |
Jan 08, 2020 | 1.110 | 1.111 | 1.110 | 1.111 | 3,618 | -0.00(-0.36%) |
Jan 07, 2020 | 1.115 | 1.115 | 1.114 | 1.115 | 5,396 | -0.00(-0.41%) |
Jan 06, 2020 | 1.120 | 1.120 | 1.119 | 1.120 | 3,141 | +0.00(+0.26%) |
Jan 05, 2020 | 1.117 | 1.117 | 1.116 | 1.117 | 1,242 | +0.00(+0.08%) |
Jan 03, 2020 | 1.117 | 1.118 | 1.112 | 1.116 | 149,687 | -0.00(-0.13%) |
Jan 02, 2020 | 1.117 | 1.117 | 1.117 | 1.117 | 2,614 | -0.00(-0.42%) |
Jan 01, 2020 | 1.126 | 1.126 | 1.121 | 1.122 | 4,019 | -0.00(-0.01%) |
Dec 31, 2019 | 1.121 | 1.122 | 1.121 | 1.122 | 152 | +0.00(+0.15%) |
Dec 30, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 5,277 | +0.00(+0.20%) |
Dec 29, 2019 | 1.118 | 1.118 | 1.117 | 1.118 | 1,513 | +0.00(+0.07%) |
Dec 27, 2019 | 1.110 | 1.119 | 1.109 | 1.117 | 157,621 | +0.01(+0.66%) |
Dec 26, 2019 | 1.110 | 1.110 | 1.109 | 1.110 | 5,024 | +0.00(+0.07%) |
Dec 25, 2019 | 1.121 | 1.124 | 1.109 | 1.109 | 2,711 | +0.00(+0.04%) |
Dec 24, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 655 | -0.00(-0.04%) |
Dec 23, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 5,660 | +0.00(+0.11%) |
Dec 22, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 1,032 | +0.00(+0.04%) |
Dec 20, 2019 | 1.112 | 1.112 | 1.107 | 1.107 | 119,920 | -0.00(-0.43%) |
Dec 19, 2019 | 1.112 | 1.112 | 1.112 | 1.112 | 5,027 | +0.00(+0.07%) |
Dec 18, 2019 | 1.111 | 1.112 | 1.111 | 1.111 | 4,193 | -0.00(-0.33%) |
Dec 17, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 4,075 | +0.00(+0.11%) |
Dec 16, 2019 | 1.114 | 1.115 | 1.114 | 1.114 | 6,564 | +0.00(+0.15%) |
Dec 15, 2019 | 1.113 | 1.113 | 1.112 | 1.112 | 1,582 | +0.00(+0.05%) |
Dec 13, 2019 | 1.113 | 1.120 | 1.111 | 1.112 | 205,753 | -0.01(-0.66%) |
Dec 12, 2019 | 1.113 | 1.120 | 1.111 | 1.119 | 20,374 | +0.01(+0.52%) |
Dec 11, 2019 | 1.113 | 1.113 | 1.113 | 1.113 | 4,260 | +0.00(+0.36%) |
Dec 10, 2019 | 1.109 | 1.110 | 1.109 | 1.109 | 6,501 | +0.00(+0.27%) |
Dec 09, 2019 | 1.106 | 1.107 | 1.106 | 1.106 | 3,568 | +0.00(+0.06%) |
Dec 08, 2019 | 1.106 | 1.106 | 1.106 | 1.106 | 754 | -0.00(-0.01%) |
Dec 06, 2019 | 1.110 | 1.111 | 1.104 | 1.106 | 103,424 | -0.00(-0.42%) |
Dec 05, 2019 | 1.110 | 1.111 | 1.110 | 1.110 | 3,281 | +0.00(+0.22%) |
Dec 04, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 3,451 | -0.00(-0.02%) |
Dec 03, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,199 | +0.00(+0.05%) |
Dec 02, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,805 | +0.01(+0.53%) |