Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 4,417 | -0.00(-0.41%) |
Sep 29, 2019 | 1.094 | 1.095 | 1.094 | 1.094 | 1,493 | +0.00(+0.04%) |
Sep 27, 2019 | 1.092 | 1.096 | 1.090 | 1.094 | 117,195 | +0.00(+0.20%) |
Sep 26, 2019 | 1.092 | 1.092 | 1.092 | 1.092 | 4,508 | -0.00(-0.29%) |
Sep 25, 2019 | 1.094 | 1.095 | 1.094 | 1.095 | 5,100 | -0.01(-0.61%) |
Sep 24, 2019 | 1.102 | 1.102 | 1.101 | 1.102 | 5,909 | +0.00(+0.22%) |
Sep 23, 2019 | 1.099 | 1.100 | 1.099 | 1.099 | 3,956 | -0.00(-0.23%) |
Sep 22, 2019 | 1.101 | 1.102 | 1.101 | 1.102 | 1,885 | +0.00(+0.01%) |
Sep 20, 2019 | 1.104 | 1.107 | 1.100 | 1.102 | 131,188 | -0.00(-0.24%) |
Sep 19, 2019 | 1.104 | 1.105 | 1.104 | 1.104 | 5,171 | +0.00(+0.13%) |
Sep 18, 2019 | 1.103 | 1.103 | 1.103 | 1.103 | 5,735 | -0.00(-0.37%) |
Sep 17, 2019 | 1.107 | 1.107 | 1.107 | 1.107 | 3,561 | +0.01(+0.60%) |
Sep 16, 2019 | 1.100 | 1.101 | 1.100 | 1.100 | 6,059 | -0.01(-0.70%) |
Sep 15, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 4,479 | +0.00(+0.09%) |
Sep 13, 2019 | 1.106 | 1.111 | 1.105 | 1.107 | 142,062 | +0.00(+0.14%) |
Sep 12, 2019 | 1.106 | 1.107 | 1.106 | 1.106 | 5,522 | +0.00(+0.42%) |
Sep 11, 2019 | 1.101 | 1.101 | 1.101 | 1.101 | 4,173 | -0.00(-0.34%) |
Sep 10, 2019 | 1.104 | 1.105 | 1.104 | 1.105 | 7,487 | +0.00(+0.01%) |
Sep 09, 2019 | 1.105 | 1.105 | 1.105 | 1.105 | 7,651 | +0.00(+0.23%) |
Sep 08, 2019 | 1.103 | 1.103 | 1.102 | 1.102 | 2,184 | -0.00(-0.04%) |
Sep 06, 2019 | 1.103 | 1.106 | 1.102 | 1.103 | 141,525 | -0.00(-0.08%) |
Sep 05, 2019 | 1.103 | 1.104 | 1.103 | 1.104 | 5,029 | +0.00(+0.01%) |
Sep 04, 2019 | 1.103 | 1.104 | 1.103 | 1.103 | 5,086 | +0.01(+0.58%) |
Sep 03, 2019 | 1.097 | 1.098 | 1.097 | 1.097 | 5,116 | +0.00(+0.06%) |
Sep 02, 2019 | 1.097 | 1.097 | 1.096 | 1.096 | 4,862 | -0.00(-0.24%) |
Sep 01, 2019 | 1.100 | 1.100 | 1.098 | 1.099 | 3,659 | +0.00(+0.01%) |
Aug 30, 2019 | 1.106 | 1.106 | 1.096 | 1.099 | 132,438 | -0.01(-0.62%) |
Aug 29, 2019 | 1.106 | 1.106 | 1.105 | 1.106 | 3,630 | -0.00(-0.24%) |
Aug 28, 2019 | 1.108 | 1.109 | 1.107 | 1.108 | 8,777 | -0.00(-0.06%) |
Aug 27, 2019 | 1.109 | 1.109 | 1.109 | 1.109 | 5,714 | -0.00(-0.08%) |
Aug 26, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 4,250 | -0.01(-0.45%) |
Aug 25, 2019 | 1.116 | 1.116 | 1.114 | 1.115 | 7,360 | +0.00(+0.11%) |
Aug 23, 2019 | 1.108 | 1.115 | 1.105 | 1.114 | 124,829 | +0.01(+0.50%) |
Aug 22, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 5,278 | -0.00(-0.07%) |
Aug 21, 2019 | 1.108 | 1.109 | 1.108 | 1.109 | 2,733 | -0.00(-0.08%) |
Aug 20, 2019 | 1.110 | 1.110 | 1.109 | 1.110 | 7,031 | +0.00(+0.15%) |
Aug 19, 2019 | 1.108 | 1.108 | 1.108 | 1.108 | 4,499 | -0.00(-0.10%) |
Aug 18, 2019 | 1.109 | 1.110 | 1.109 | 1.109 | 3,515 | +0.00(+0.03%) |
Aug 16, 2019 | 1.111 | 1.111 | 1.107 | 1.109 | 134,530 | -0.00(-0.19%) |
Aug 15, 2019 | 1.111 | 1.111 | 1.110 | 1.111 | 13,832 | -0.00(-0.30%) |
Aug 14, 2019 | 1.114 | 1.114 | 1.113 | 1.114 | 8,210 | -0.00(-0.28%) |
Aug 13, 2019 | 1.117 | 1.118 | 1.117 | 1.118 | 6,935 | -0.00(-0.35%) |
Aug 12, 2019 | 1.121 | 1.122 | 1.121 | 1.121 | 8,293 | +0.00(+0.12%) |
Aug 11, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 1,916 | +0.00(+0.03%) |
Aug 09, 2019 | 1.118 | 1.122 | 1.118 | 1.120 | 130,908 | +0.00(+0.10%) |
Aug 08, 2019 | 1.118 | 1.119 | 1.118 | 1.119 | 5,815 | -0.00(-0.14%) |
Aug 07, 2019 | 1.120 | 1.121 | 1.120 | 1.120 | 8,678 | +0.00(+0.01%) |
Aug 06, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 4,916 | -0.00(-0.29%) |
Aug 05, 2019 | 1.120 | 1.123 | 1.120 | 1.123 | 11,976 | +0.01(+1.13%) |
Aug 04, 2019 | 1.111 | 1.111 | 1.110 | 1.111 | 3,559 | +0.00(+0.02%) |
Aug 02, 2019 | 1.108 | 1.112 | 1.107 | 1.111 | 214,237 | +0.00(+0.23%) |
Aug 01, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 8,215 | +0.00(+0.02%) |
Jul 31, 2019 | 1.108 | 1.108 | 1.107 | 1.108 | 6,744 | -0.01(-0.71%) |
Jul 30, 2019 | 1.115 | 1.116 | 1.115 | 1.116 | 6,530 | +0.00(+0.12%) |
Jul 29, 2019 | 1.114 | 1.115 | 1.114 | 1.114 | 5,330 | +0.00(+0.11%) |
Jul 28, 2019 | 1.112 | 1.113 | 1.112 | 1.113 | 2,007 | +0.00(+0.07%) |
Jul 26, 2019 | 1.115 | 1.115 | 1.111 | 1.112 | 113,018 | -0.00(-0.20%) |
Jul 25, 2019 | 1.115 | 1.115 | 1.114 | 1.115 | 3,343 | +0.00(+0.05%) |
Jul 24, 2019 | 1.114 | 1.114 | 1.114 | 1.114 | 4,540 | -0.00(-0.09%) |
Jul 23, 2019 | 1.115 | 1.115 | 1.115 | 1.115 | 4,899 | -0.01(-0.51%) |
Jul 22, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 4,262 | -0.00(-0.07%) |
Jul 21, 2019 | 1.121 | 1.122 | 1.121 | 1.121 | 2,544 | -0.00(-0.04%) |
Jul 19, 2019 | 1.128 | 1.128 | 1.120 | 1.122 | 140,078 | -0.00(-0.32%) |
Jul 18, 2019 | 1.128 | 1.128 | 1.124 | 1.126 | 11,417 | +0.00(+0.24%) |
Jul 17, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 4,464 | +0.00(+0.16%) |
Jul 16, 2019 | 1.121 | 1.121 | 1.121 | 1.121 | 4,602 | -0.01(-0.45%) |
Jul 15, 2019 | 1.126 | 1.126 | 1.126 | 1.126 | 8,016 | -0.00(-0.07%) |
Jul 14, 2019 | 1.127 | 1.128 | 1.126 | 1.127 | 3,037 | -0.00(-0.00%) |
Jul 12, 2019 | 1.125 | 1.127 | 1.124 | 1.127 | 125,872 | +0.00(+0.12%) |
Jul 11, 2019 | 1.125 | 1.126 | 1.125 | 1.126 | 6,586 | -0.00(-0.00%) |
Jul 10, 2019 | 1.125 | 1.126 | 1.125 | 1.126 | 6,060 | +0.01(+0.46%) |
Jul 09, 2019 | 1.121 | 1.121 | 1.120 | 1.120 | 3,280 | -0.00(-0.08%) |
Jul 08, 2019 | 1.122 | 1.122 | 1.121 | 1.121 | 4,782 | -0.00(-0.12%) |
Jul 07, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 1,789 | +0.00(+0.02%) |
Jul 05, 2019 | 1.128 | 1.129 | 1.121 | 1.122 | 130,234 | -0.01(-0.45%) |
Jul 04, 2019 | 1.128 | 1.129 | 1.127 | 1.127 | 18,321 | -0.00(-0.11%) |
Jul 03, 2019 | 1.128 | 1.129 | 1.128 | 1.129 | 4,396 | -0.00(-0.02%) |
Jul 02, 2019 | 1.128 | 1.129 | 1.128 | 1.129 | 5,392 | +0.00(+0.02%) |