Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9654 | 0.9664 | 0.9648 | 0.9664 | 7,853 | -0.01(-0.77%) |
Apr 29, 2020 | 0.9734 | 0.9744 | 0.9732 | 0.9739 | 4,678 | -0.00(-0.04%) |
Apr 28, 2020 | 0.9747 | 0.9751 | 0.9741 | 0.9743 | 5,004 | -0.00(-0.13%) |
Apr 27, 2020 | 0.9753 | 0.9757 | 0.9745 | 0.9756 | 4,837 | +0.00(+0.21%) |
Apr 26, 2020 | 0.9728 | 0.9738 | 0.9723 | 0.9736 | 1,972 | +0.00(+0.10%) |
Apr 24, 2020 | 0.9758 | 0.9802 | 0.9724 | 0.9726 | 197,118 | -0.00(-0.33%) |
Apr 23, 2020 | 0.9758 | 0.9759 | 0.9749 | 0.9758 | 6,210 | +0.00(+0.42%) |
Apr 22, 2020 | 0.9710 | 0.9718 | 0.9709 | 0.9717 | 5,519 | +0.00(+0.19%) |
Apr 21, 2020 | 0.9694 | 0.9700 | 0.9687 | 0.9698 | 3,679 | +0.00(+0.18%) |
Apr 20, 2020 | 0.9678 | 0.9682 | 0.9669 | 0.9681 | 6,670 | +0.00(+0.05%) |
Apr 19, 2020 | 0.9666 | 0.9679 | 0.9664 | 0.9677 | 5,037 | +0.00(+0.12%) |
Apr 17, 2020 | 0.9701 | 0.9723 | 0.9656 | 0.9665 | 232,836 | -0.00(-0.22%) |
Apr 16, 2020 | 0.9701 | 0.9702 | 0.9677 | 0.9686 | 11,205 | +0.00(+0.35%) |
Apr 15, 2020 | 0.9644 | 0.9654 | 0.9643 | 0.9653 | 6,052 | +0.01(+0.56%) |
Apr 14, 2020 | 0.9602 | 0.9602 | 0.9593 | 0.9599 | 6,412 | -0.01(-0.72%) |
Apr 13, 2020 | 0.9669 | 0.9675 | 0.9663 | 0.9669 | 6,123 | +0.00(+0.14%) |
Apr 12, 2020 | 0.9659 | 0.9659 | 0.9646 | 0.9656 | 3,228 | +0.00(+0.04%) |
Apr 10, 2020 | 0.9659 | 0.9673 | 0.9638 | 0.9652 | 89,857 | -0.00(-0.10%) |
Apr 09, 2020 | 0.9659 | 0.9666 | 0.9657 | 0.9661 | 7,952 | -0.01(-0.58%) |
Apr 08, 2020 | 0.9720 | 0.9724 | 0.9713 | 0.9718 | 6,861 | +0.00(+0.31%) |
Apr 07, 2020 | 0.9693 | 0.9698 | 0.9688 | 0.9688 | 8,382 | -0.01(-0.98%) |
Apr 06, 2020 | 0.9784 | 0.9791 | 0.9777 | 0.9784 | 9,568 | +0.00(+0.15%) |
Apr 05, 2020 | 0.9757 | 0.9772 | 0.9753 | 0.9769 | 5,424 | +0.00(+0.06%) |
Apr 03, 2020 | 0.9735 | 0.9795 | 0.9722 | 0.9763 | 228,768 | +0.00(+0.19%) |
Apr 02, 2020 | 0.9735 | 0.9747 | 0.9722 | 0.9744 | 6,248 | +0.01(+0.84%) |
Apr 01, 2020 | 0.9653 | 0.9664 | 0.9648 | 0.9663 | 9,747 | +0.01(+0.53%) |
Mar 31, 2020 | 0.9610 | 0.9619 | 0.9599 | 0.9612 | 7,678 | +0.00(+0.18%) |
Mar 30, 2020 | 0.9582 | 0.9599 | 0.9564 | 0.9595 | 8,719 | +0.01(+0.82%) |
Mar 29, 2020 | 0.9529 | 0.9533 | 0.9507 | 0.9517 | 4,522 | +0.00(+0.15%) |
Mar 27, 2020 | 0.9629 | 0.9655 | 0.9494 | 0.9503 | 394,696 | -0.01(-1.21%) |
Mar 26, 2020 | 0.9629 | 0.9637 | 0.9613 | 0.9619 | 7,601 | -0.01(-1.50%) |
Mar 25, 2020 | 0.9769 | 0.9774 | 0.9749 | 0.9765 | 9,694 | -0.00(-0.36%) |
Mar 24, 2020 | 0.9811 | 0.9825 | 0.9795 | 0.9801 | 9,891 | -0.00(-0.31%) |
Mar 23, 2020 | 0.9846 | 0.9846 | 0.9829 | 0.9831 | 11,952 | -0.01(-0.53%) |
Mar 22, 2020 | 0.9862 | 0.9899 | 0.9838 | 0.9883 | 7,925 | +0.00(+0.41%) |
Mar 20, 2020 | 0.9858 | 0.9900 | 0.9744 | 0.9843 | 625,447 | -0.00(-0.36%) |
Mar 19, 2020 | 0.9858 | 0.9888 | 0.9856 | 0.9879 | 15,060 | +0.02(+2.19%) |
Mar 18, 2020 | 0.9678 | 0.9684 | 0.9637 | 0.9667 | 17,185 | +0.01(+0.76%) |
Mar 17, 2020 | 0.9609 | 0.9613 | 0.9589 | 0.9594 | 17,049 | +0.01(+1.27%) |
Mar 16, 2020 | 0.9467 | 0.9476 | 0.9448 | 0.9473 | 15,501 | +0.00(+0.19%) |
Mar 15, 2020 | 0.9512 | 0.9531 | 0.9441 | 0.9455 | 19,531 | -0.01(-0.54%) |
Mar 13, 2020 | 0.9435 | 0.9568 | 0.9422 | 0.9507 | 464,096 | +0.01(+0.60%) |
Mar 12, 2020 | 0.9435 | 0.9459 | 0.9425 | 0.9450 | 20,704 | +0.01(+0.62%) |
Mar 11, 2020 | 0.9378 | 0.9398 | 0.9378 | 0.9392 | 9,498 | +0.00(+0.18%) |
Mar 10, 2020 | 0.9398 | 0.9398 | 0.9372 | 0.9375 | 10,361 | +0.01(+1.19%) |
Mar 09, 2020 | 0.9252 | 0.9266 | 0.9239 | 0.9265 | 11,801 | -0.00(-0.24%) |
Mar 08, 2020 | 0.9375 | 0.9375 | 0.9269 | 0.9287 | 7,815 | -0.01(-0.88%) |
Mar 06, 2020 | 0.9452 | 0.9466 | 0.9319 | 0.9370 | 194,436 | -0.01(-0.92%) |
Mar 05, 2020 | 0.9452 | 0.9458 | 0.9446 | 0.9457 | 6,187 | -0.01(-1.12%) |
Mar 04, 2020 | 0.9569 | 0.9573 | 0.9560 | 0.9564 | 2,455 | +0.00(+0.11%) |
Mar 03, 2020 | 0.9561 | 0.9565 | 0.9550 | 0.9553 | 4,651 | -0.00(-0.25%) |
Mar 02, 2020 | 0.9590 | 0.9594 | 0.9565 | 0.9577 | 3,675 | -0.00(-0.45%) |
Mar 01, 2020 | 0.9628 | 0.9641 | 0.9620 | 0.9620 | 1,705 | -0.00(-0.31%) |
Feb 28, 2020 | 0.9674 | 0.9695 | 0.9610 | 0.9651 | 160,349 | -0.00(-0.33%) |
Feb 27, 2020 | 0.9674 | 0.9684 | 0.9673 | 0.9682 | 4,339 | -0.01(-0.89%) |
Feb 26, 2020 | 0.9767 | 0.9770 | 0.9759 | 0.9770 | 2,730 | +0.00(+0.10%) |
Feb 25, 2020 | 0.9760 | 0.9760 | 0.9746 | 0.9760 | 2,226 | -0.00(-0.25%) |
Feb 24, 2020 | 0.9784 | 0.9784 | 0.9784 | 0 | -0.00(-0.02%) | |
Feb 23, 2020 | 0.9797 | 0.9809 | 0.9783 | 0.9786 | 3,050 | +0.00(+0.12%) |
Feb 21, 2020 | 0.9839 | 0.9842 | 0.9771 | 0.9774 | 126,914 | -0.01(-0.64%) |
Feb 20, 2020 | 0.9839 | 0.9842 | 0.9823 | 0.9837 | 2,602 | -0.00(-0.01%) |
Feb 19, 2020 | 0.9837 | 0.9839 | 0.9817 | 0.9838 | 2,875 | +0.00(+0.09%) |
Feb 18, 2020 | 0.9830 | 0.9831 | 0.9811 | 0.9830 | 4,179 | +0.00(+0.25%) |
Feb 17, 2020 | 0.9807 | 0.9808 | 0.9791 | 0.9805 | 2,627 | -0.00(-0.14%) |
Feb 16, 2020 | 0.9818 | 0.9820 | 0.9813 | 0.9819 | 1,148 | -0.00(-0.02%) |
Feb 14, 2020 | 0.9792 | 0.9822 | 0.9779 | 0.9821 | 109,797 | +0.00(+0.31%) |
Feb 13, 2020 | 0.9792 | 0.9793 | 0.9779 | 0.9791 | 2,062 | +0.00(+0.07%) |
Feb 12, 2020 | 0.9781 | 0.9784 | 0.9772 | 0.9784 | 3,099 | +0.00(+0.29%) |
Feb 11, 2020 | 0.9758 | 0.9758 | 0.9746 | 0.9756 | 2,764 | -0.00(-0.18%) |
Feb 10, 2020 | 0.9772 | 0.9774 | 0.9763 | 0.9774 | 3,297 | -0.00(-0.02%) |
Feb 09, 2020 | 0.9766 | 0.9777 | 0.9764 | 0.9776 | 1,308 | +0.00(+0.02%) |
Feb 07, 2020 | 0.9744 | 0.9781 | 0.9739 | 0.9774 | 134,461 | +0.00(+0.29%) |
Feb 06, 2020 | 0.9744 | 0.9747 | 0.9741 | 0.9745 | 2,249 | +0.00(+0.10%) |
Feb 05, 2020 | 0.9734 | 0.9736 | 0.9728 | 0.9735 | 1,798 | +0.00(+0.46%) |
Feb 04, 2020 | 0.9691 | 0.9694 | 0.9683 | 0.9691 | 2,002 | +0.00(+0.35%) |
Feb 03, 2020 | 0.9658 | 0.9660 | 0.9647 | 0.9657 | 2,515 | +0.00(+0.26%) |