Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 7,452 | -0.01(-0.43%) |
Jun 29, 2020 | 1.456 | 1.458 | 1.454 | 1.455 | 7,717 | -0.00(-0.23%) |
Jun 28, 2020 | 1.458 | 1.460 | 1.457 | 1.458 | 5,430 | +0.00(+0.12%) |
Jun 26, 2020 | 1.452 | 1.462 | 1.450 | 1.456 | 201,895 | +0.01(+0.39%) |
Jun 25, 2020 | 1.452 | 1.452 | 1.450 | 1.451 | 8,911 | -0.01(-0.43%) |
Jun 24, 2020 | 1.456 | 1.458 | 1.454 | 1.457 | 10,023 | +0.02(+1.05%) |
Jun 23, 2020 | 1.443 | 1.444 | 1.441 | 1.442 | 9,332 | -0.00(-0.15%) |
Jun 22, 2020 | 1.447 | 1.448 | 1.444 | 1.444 | 10,397 | -0.02(-1.55%) |
Jun 21, 2020 | 1.468 | 1.468 | 1.464 | 1.467 | 9,062 | +0.00(+0.27%) |
Jun 19, 2020 | 1.459 | 1.464 | 1.447 | 1.463 | 245,306 | +0.01(+0.36%) |
Jun 18, 2020 | 1.459 | 1.461 | 1.457 | 1.458 | 11,582 | +0.00(+0.31%) |
Jun 17, 2020 | 1.452 | 1.454 | 1.450 | 1.453 | 11,590 | +0.00(+0.13%) |
Jun 16, 2020 | 1.452 | 1.455 | 1.451 | 1.451 | 13,126 | +0.01(+0.71%) |
Jun 15, 2020 | 1.445 | 1.447 | 1.438 | 1.441 | 19,133 | -0.02(-1.51%) |
Jun 14, 2020 | 1.463 | 1.468 | 1.460 | 1.463 | 11,152 | +0.01(+0.47%) |
Jun 12, 2020 | 1.459 | 1.471 | 1.447 | 1.456 | 394,731 | -0.01(-0.44%) |
Jun 11, 2020 | 1.459 | 1.466 | 1.457 | 1.463 | 16,828 | +0.03(+2.28%) |
Jun 10, 2020 | 1.429 | 1.432 | 1.427 | 1.430 | 11,577 | -0.01(-0.57%) |
Jun 09, 2020 | 1.437 | 1.440 | 1.436 | 1.438 | 10,200 | +0.02(+1.08%) |
Jun 08, 2020 | 1.424 | 1.426 | 1.423 | 1.423 | 9,749 | -0.01(-0.51%) |
Jun 07, 2020 | 1.435 | 1.435 | 1.430 | 1.430 | 5,196 | -0.00(-0.33%) |
Jun 05, 2020 | 1.440 | 1.443 | 1.426 | 1.435 | 281,812 | -0.00(-0.24%) |
Jun 04, 2020 | 1.440 | 1.441 | 1.438 | 1.438 | 10,661 | -0.01(-0.44%) |
Jun 03, 2020 | 1.445 | 1.446 | 1.443 | 1.445 | 6,532 | -0.01(-0.45%) |
Jun 02, 2020 | 1.450 | 1.452 | 1.450 | 1.451 | 9,003 | -0.02(-1.49%) |
Jun 01, 2020 | 1.471 | 1.474 | 1.467 | 1.473 | 9,264 | -0.03(-1.94%) |
May 31, 2020 | 1.503 | 1.504 | 1.499 | 1.502 | 7,807 | +0.00(+0.20%) |
May 29, 2020 | 1.507 | 1.512 | 1.496 | 1.499 | 277,961 | -0.01(-0.60%) |
May 28, 2020 | 1.507 | 1.512 | 1.506 | 1.508 | 13,051 | -0.00(-0.15%) |
May 27, 2020 | 1.510 | 1.512 | 1.509 | 1.511 | 9,092 | +0.01(+0.41%) |
May 26, 2020 | 1.503 | 1.505 | 1.502 | 1.504 | 11,284 | -0.02(-1.59%) |
May 25, 2020 | 1.528 | 1.529 | 1.527 | 1.529 | 7,473 | -0.00(-0.01%) |
May 24, 2020 | 1.531 | 1.532 | 1.528 | 1.529 | 3,797 | -0.00(-0.04%) |
May 22, 2020 | 1.523 | 1.537 | 1.521 | 1.530 | 219,091 | +0.01(+0.42%) |
May 21, 2020 | 1.523 | 1.524 | 1.522 | 1.523 | 8,807 | +0.01(+0.42%) |
May 20, 2020 | 1.516 | 1.517 | 1.515 | 1.517 | 8,329 | -0.01(-0.79%) |
May 19, 2020 | 1.529 | 1.532 | 1.529 | 1.529 | 10,589 | -0.00(-0.27%) |
May 18, 2020 | 1.533 | 1.535 | 1.532 | 1.533 | 12,345 | -0.02(-1.52%) |
May 17, 2020 | 1.559 | 1.559 | 1.556 | 1.557 | 5,948 | -0.00(-0.12%) |
May 15, 2020 | 1.547 | 1.562 | 1.544 | 1.559 | 232,175 | +0.01(+0.91%) |
May 14, 2020 | 1.547 | 1.549 | 1.545 | 1.545 | 11,372 | -0.00(-0.30%) |
May 13, 2020 | 1.549 | 1.552 | 1.548 | 1.549 | 10,326 | +0.00(+0.19%) |
May 12, 2020 | 1.545 | 1.546 | 1.543 | 1.546 | 11,740 | +0.00(+0.26%) |
May 11, 2020 | 1.541 | 1.543 | 1.540 | 1.542 | 8,245 | +0.01(+0.57%) |
May 10, 2020 | 1.531 | 1.535 | 1.529 | 1.534 | 5,888 | +0.00(+0.18%) |
May 08, 2020 | 1.540 | 1.540 | 1.527 | 1.531 | 189,932 | -0.01(-0.51%) |
May 07, 2020 | 1.540 | 1.540 | 1.536 | 1.539 | 9,701 | -0.03(-1.81%) |
May 06, 2020 | 1.562 | 1.567 | 1.560 | 1.567 | 10,776 | +0.01(+0.86%) |
May 05, 2020 | 1.555 | 1.556 | 1.552 | 1.554 | 10,366 | -0.00(-0.11%) |
May 04, 2020 | 1.556 | 1.558 | 1.555 | 1.555 | 7,646 | -0.01(-0.68%) |
May 03, 2020 | 1.559 | 1.567 | 1.558 | 1.566 | 10,664 | +0.01(+0.53%) |
May 01, 2020 | 1.536 | 1.560 | 1.535 | 1.558 | 211,888 | +0.02(+1.06%) |
Apr 30, 2020 | 1.536 | 1.542 | 1.535 | 1.542 | 12,376 | +0.02(+1.00%) |
Apr 29, 2020 | 1.525 | 1.528 | 1.524 | 1.526 | 8,517 | -0.01(-0.84%) |
Apr 28, 2020 | 1.540 | 1.542 | 1.538 | 1.539 | 9,258 | -0.01(-0.62%) |
Apr 27, 2020 | 1.547 | 1.550 | 1.545 | 1.549 | 12,227 | -0.02(-0.97%) |
Apr 26, 2020 | 1.566 | 1.567 | 1.563 | 1.564 | 5,937 | -0.00(-0.03%) |
Apr 24, 2020 | 1.570 | 1.578 | 1.562 | 1.565 | 212,757 | -0.00(-0.28%) |
Apr 23, 2020 | 1.570 | 1.570 | 1.568 | 1.569 | 9,468 | -0.01(-0.90%) |
Apr 22, 2020 | 1.581 | 1.584 | 1.581 | 1.583 | 8,334 | -0.01(-0.50%) |
Apr 21, 2020 | 1.592 | 1.593 | 1.590 | 1.591 | 10,881 | +0.01(+0.92%) |
Apr 20, 2020 | 1.578 | 1.579 | 1.576 | 1.577 | 11,393 | +0.00(+0.13%) |
Apr 19, 2020 | 1.572 | 1.576 | 1.569 | 1.575 | 5,474 | +0.00(+0.22%) |
Apr 17, 2020 | 1.580 | 1.583 | 1.566 | 1.571 | 321,978 | -0.00(-0.01%) |
Apr 16, 2020 | 1.580 | 1.583 | 1.569 | 1.571 | 21,564 | -0.01(-0.91%) |
Apr 15, 2020 | 1.582 | 1.587 | 1.581 | 1.586 | 12,320 | +0.03(+2.11%) |
Apr 14, 2020 | 1.552 | 1.554 | 1.552 | 1.553 | 6,659 | -0.01(-0.69%) |
Apr 13, 2020 | 1.567 | 1.568 | 1.563 | 1.564 | 11,941 | -0.01(-0.91%) |
Apr 12, 2020 | 1.573 | 1.581 | 1.573 | 1.578 | 6,137 | +0.00(+0.22%) |
Apr 10, 2020 | 1.577 | 1.584 | 1.570 | 1.575 | 83,503 | -0.00(-0.18%) |
Apr 09, 2020 | 1.577 | 1.581 | 1.577 | 1.578 | 8,987 | -0.03(-1.61%) |
Apr 08, 2020 | 1.605 | 1.606 | 1.602 | 1.603 | 12,016 | -0.02(-1.07%) |
Apr 07, 2020 | 1.621 | 1.623 | 1.619 | 1.621 | 13,715 | -0.02(-1.21%) |
Apr 06, 2020 | 1.643 | 1.646 | 1.640 | 1.641 | 13,058 | -0.03(-1.53%) |
Apr 05, 2020 | 1.662 | 1.668 | 1.660 | 1.666 | 9,218 | -0.00(-0.13%) |
Apr 03, 2020 | 1.650 | 1.672 | 1.646 | 1.668 | 323,276 | +0.02(+1.10%) |
Apr 02, 2020 | 1.650 | 1.651 | 1.648 | 1.650 | 12,684 | +0.01(+0.36%) |