Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 1.112 | 1.112 | 1.110 | 1.111 | 3,818 | +0.00(+0.09%) |
May 29, 2020 | 1.108 | 1.114 | 1.107 | 1.110 | 237,220 | +0.00(+0.27%) |
May 28, 2020 | 1.108 | 1.108 | 1.107 | 1.107 | 7,816 | +0.01(+0.55%) |
May 27, 2020 | 1.101 | 1.102 | 1.100 | 1.101 | 6,944 | +0.00(+0.29%) |
May 26, 2020 | 1.098 | 1.098 | 1.097 | 1.098 | 7,156 | +0.01(+0.78%) |
May 25, 2020 | 1.090 | 1.090 | 1.089 | 1.090 | 5,325 | -0.00(-0.05%) |
May 24, 2020 | 1.089 | 1.090 | 1.089 | 1.090 | 1,709 | +0.00(+0.07%) |
May 22, 2020 | 1.095 | 1.095 | 1.089 | 1.090 | 162,862 | -0.01(-0.50%) |
May 21, 2020 | 1.095 | 1.095 | 1.095 | 1.095 | 6,369 | -0.00(-0.27%) |
May 20, 2020 | 1.098 | 1.098 | 1.098 | 1.098 | 5,288 | +0.01(+0.51%) |
May 19, 2020 | 1.092 | 1.093 | 1.092 | 1.092 | 6,541 | +0.00(+0.09%) |
May 18, 2020 | 1.091 | 1.092 | 1.091 | 1.091 | 10,493 | +0.01(+0.88%) |
May 17, 2020 | 1.081 | 1.082 | 1.080 | 1.082 | 3,099 | +0.00(+0.03%) |
May 15, 2020 | 1.080 | 1.085 | 1.079 | 1.082 | 178,947 | +0.00(+0.09%) |
May 14, 2020 | 1.080 | 1.081 | 1.080 | 1.081 | 7,081 | -0.00(-0.11%) |
May 13, 2020 | 1.082 | 1.082 | 1.081 | 1.082 | 7,007 | -0.00(-0.27%) |
May 12, 2020 | 1.085 | 1.085 | 1.085 | 1.085 | 6,817 | +0.00(+0.36%) |
May 11, 2020 | 1.081 | 1.081 | 1.080 | 1.081 | 5,863 | -0.00(-0.19%) |
May 10, 2020 | 1.083 | 1.084 | 1.082 | 1.083 | 3,526 | -0.00(-0.05%) |
May 08, 2020 | 1.083 | 1.087 | 1.081 | 1.083 | 160,856 | -0.00(-0.01%) |
May 07, 2020 | 1.083 | 1.084 | 1.082 | 1.084 | 6,865 | +0.00(+0.41%) |
May 06, 2020 | 1.079 | 1.080 | 1.079 | 1.079 | 7,023 | -0.00(-0.42%) |
May 05, 2020 | 1.084 | 1.085 | 1.083 | 1.084 | 9,141 | -0.01(-0.61%) |
May 04, 2020 | 1.090 | 1.091 | 1.090 | 1.090 | 5,794 | -0.01(-0.49%) |
May 03, 2020 | 1.097 | 1.097 | 1.095 | 1.096 | 4,743 | -0.00(-0.13%) |
May 01, 2020 | 1.095 | 1.102 | 1.093 | 1.097 | 175,067 | +0.00(+0.27%) |
Apr 30, 2020 | 1.095 | 1.095 | 1.094 | 1.094 | 9,340 | +0.01(+0.61%) |
Apr 29, 2020 | 1.087 | 1.088 | 1.087 | 1.088 | 5,593 | +0.00(+0.45%) |
Apr 28, 2020 | 1.082 | 1.083 | 1.082 | 1.083 | 7,410 | +0.00(+0.00%) |
Apr 27, 2020 | 1.083 | 1.083 | 1.082 | 1.083 | 8,420 | +0.00(+0.09%) |
Apr 26, 2020 | 1.082 | 1.082 | 1.081 | 1.082 | 2,996 | -0.00(-0.02%) |
Apr 24, 2020 | 1.078 | 1.083 | 1.073 | 1.082 | 194,940 | +0.00(+0.39%) |
Apr 23, 2020 | 1.078 | 1.078 | 1.077 | 1.078 | 7,370 | -0.00(-0.39%) |
Apr 22, 2020 | 1.082 | 1.082 | 1.082 | 1.082 | 5,484 | -0.00(-0.30%) |
Apr 21, 2020 | 1.086 | 1.086 | 1.085 | 1.085 | 6,061 | -0.00(-0.08%) |
Apr 20, 2020 | 1.086 | 1.087 | 1.086 | 1.086 | 9,312 | -0.00(-0.06%) |
Apr 19, 2020 | 1.087 | 1.087 | 1.086 | 1.087 | 3,274 | -0.00(-0.03%) |
Apr 17, 2020 | 1.084 | 1.089 | 1.081 | 1.087 | 241,256 | +0.00(+0.06%) |
Apr 16, 2020 | 1.084 | 1.086 | 1.084 | 1.086 | 14,255 | -0.00(-0.34%) |
Apr 15, 2020 | 1.091 | 1.091 | 1.090 | 1.090 | 7,228 | -0.01(-0.75%) |
Apr 14, 2020 | 1.098 | 1.099 | 1.098 | 1.098 | 6,128 | +0.01(+0.60%) |
Apr 13, 2020 | 1.091 | 1.092 | 1.090 | 1.092 | 7,775 | -0.00(-0.15%) |
Apr 12, 2020 | 1.094 | 1.095 | 1.093 | 1.093 | 4,073 | -0.00(-0.01%) |
Apr 10, 2020 | 1.093 | 1.095 | 1.092 | 1.094 | 133,392 | -0.00(-0.00%) |
Apr 09, 2020 | 1.093 | 1.094 | 1.092 | 1.094 | 9,432 | +0.01(+0.70%) |
Apr 08, 2020 | 1.085 | 1.086 | 1.085 | 1.086 | 6,923 | -0.00(-0.35%) |
Apr 07, 2020 | 1.089 | 1.090 | 1.089 | 1.090 | 9,366 | +0.01(+0.95%) |
Apr 06, 2020 | 1.079 | 1.080 | 1.078 | 1.079 | 11,472 | -0.00(-0.18%) |
Apr 05, 2020 | 1.082 | 1.082 | 1.080 | 1.081 | 5,924 | +0.00(+0.15%) |
Apr 03, 2020 | 1.086 | 1.086 | 1.077 | 1.080 | 268,996 | -0.01(-0.48%) |
Apr 02, 2020 | 1.086 | 1.086 | 1.085 | 1.085 | 8,164 | -0.01(-0.90%) |
Apr 01, 2020 | 1.096 | 1.097 | 1.094 | 1.095 | 12,086 | -0.01(-0.75%) |
Mar 31, 2020 | 1.103 | 1.104 | 1.102 | 1.103 | 10,219 | -0.00(-0.02%) |
Mar 30, 2020 | 1.104 | 1.105 | 1.102 | 1.103 | 12,049 | -0.01(-0.76%) |
Mar 29, 2020 | 1.113 | 1.113 | 1.111 | 1.112 | 5,795 | -0.00(-0.16%) |
Mar 27, 2020 | 1.103 | 1.115 | 1.095 | 1.113 | 427,870 | +0.01(+0.82%) |
Mar 26, 2020 | 1.103 | 1.104 | 1.102 | 1.104 | 14,870 | +0.02(+1.48%) |
Mar 25, 2020 | 1.088 | 1.089 | 1.087 | 1.088 | 17,623 | +0.01(+0.68%) |
Mar 24, 2020 | 1.079 | 1.081 | 1.077 | 1.081 | 13,079 | +0.01(+0.54%) |
Mar 23, 2020 | 1.072 | 1.075 | 1.072 | 1.075 | 16,824 | +0.01(+0.82%) |
Mar 22, 2020 | 1.069 | 1.070 | 1.064 | 1.066 | 11,482 | -0.00(-0.26%) |
Mar 20, 2020 | 1.069 | 1.083 | 1.064 | 1.069 | 638,644 | +0.00(+0.30%) |
Mar 19, 2020 | 1.069 | 1.069 | 1.065 | 1.066 | 12,724 | -0.03(-2.67%) |
Mar 18, 2020 | 1.091 | 1.098 | 1.090 | 1.095 | 22,380 | -0.01(-0.60%) |
Mar 17, 2020 | 1.100 | 1.102 | 1.099 | 1.102 | 22,208 | -0.01(-1.30%) |
Mar 16, 2020 | 1.118 | 1.118 | 1.116 | 1.117 | 11,598 | -0.00(-0.01%) |
Mar 15, 2020 | 1.107 | 1.119 | 1.106 | 1.117 | 14,274 | +0.01(+0.60%) |
Mar 13, 2020 | 1.118 | 1.122 | 1.105 | 1.110 | 505,616 | -0.01(-0.70%) |
Mar 12, 2020 | 1.118 | 1.119 | 1.112 | 1.118 | 14,830 | -0.01(-0.72%) |
Mar 11, 2020 | 1.127 | 1.127 | 1.125 | 1.126 | 14,048 | -0.00(-0.39%) |
Mar 10, 2020 | 1.128 | 1.131 | 1.128 | 1.130 | 14,320 | -0.01(-1.03%) |
Mar 09, 2020 | 1.144 | 1.146 | 1.142 | 1.142 | 17,521 | +0.00(+0.42%) |
Mar 08, 2020 | 1.134 | 1.139 | 1.134 | 1.137 | 11,489 | +0.01(+0.80%) |
Mar 06, 2020 | 1.123 | 1.135 | 1.121 | 1.128 | 209,571 | +0.01(+0.50%) |
Mar 05, 2020 | 1.123 | 1.124 | 1.122 | 1.123 | 7,256 | +0.01(+0.82%) |
Mar 04, 2020 | 1.113 | 1.114 | 1.113 | 1.114 | 4,412 | -0.00(-0.36%) |
Mar 03, 2020 | 1.117 | 1.118 | 1.117 | 1.118 | 6,319 | +0.00(+0.32%) |
Mar 02, 2020 | 1.113 | 1.115 | 1.113 | 1.114 | 9,723 | +0.01(+0.65%) |