Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.400 | 1.400 | 1.390 | 1.390 | 7,100 | -0.02(-1.42%) |
Aug 30, 2021 | 1.410 | 1.410 | 1.410 | 1.410 | 4,400 | +0.04(+2.92%) |
Aug 25, 2021 | 1.370 | 1.370 | 1.370 | 2,401 | -0.02(-1.44%) | |
Aug 24, 2021 | 1.360 | 1.434 | 1.360 | 1.390 | 116,700 | +0.05(+4.04%) |
Aug 23, 2021 | 1.310 | 1.360 | 1.310 | 1.336 | 19,200 | +0.01(+0.45%) |
Aug 20, 2021 | 1.270 | 1.330 | 1.270 | 1.330 | 20,250 | -0.02(-1.48%) |
Aug 19, 2021 | 1.300 | 1.350 | 1.300 | 1.350 | 23,700 | -0.02(-1.16%) |
Aug 18, 2021 | 1.390 | 1.390 | 1.366 | 1.366 | 11,000 | -0.04(-3.13%) |
Aug 17, 2021 | 1.369 | 1.440 | 1.369 | 1.410 | 8,425 | +0.00(+0.00%) |
Aug 16, 2021 | 1.490 | 1.500 | 1.320 | 1.410 | 183,300 | -0.05(-3.37%) |
Aug 13, 2021 | 1.400 | 1.500 | 1.360 | 1.459 | 93,641 | +0.11(+8.09%) |
Aug 12, 2021 | 1.284 | 1.360 | 1.284 | 1.350 | 107,915 | +0.14(+11.57%) |
Aug 11, 2021 | 1.200 | 1.220 | 1.200 | 1.210 | 29,302 | +0.02(+1.34%) |
Aug 10, 2021 | 1.194 | 1.194 | 1.194 | 1.194 | 1,930 | +0.02(+2.05%) |
Aug 09, 2021 | 1.160 | 1.170 | 1.150 | 1.170 | 56,537 | +0.02(+1.74%) |
Aug 06, 2021 | 1.180 | 1.185 | 1.145 | 1.150 | 64,198 | -0.03(-2.54%) |
Aug 05, 2021 | 1.160 | 1.180 | 1.160 | 1.180 | 20,900 | +0.03(+2.79%) |
Aug 03, 2021 | 1.148 | 1.148 | 1.148 | 1 | -0.11(-8.89%) | |
Aug 02, 2021 | 1.190 | 1.260 | 1.190 | 1.260 | 600 | +0.12(+10.61%) |
Jul 30, 2021 | 1.111 | 1.139 | 1.111 | 1.139 | 3,730 | +0.06(+5.47%) |
Jul 29, 2021 | 1.120 | 1.120 | 1.080 | 1.080 | 18,889 | -0.03(-2.70%) |
Jul 28, 2021 | 1.100 | 1.110 | 1.086 | 1.110 | 25,100 | +0.00(+0.00%) |
Jul 27, 2021 | 1.070 | 1.110 | 1.070 | 1.110 | 40,630 | +0.06(+5.71%) |
Jul 26, 2021 | 1.040 | 1.060 | 1.040 | 1.050 | 8,800 | -0.01(-0.94%) |
Jul 23, 2021 | 1.040 | 1.060 | 1.040 | 1.060 | 14,959 | +0.01(+0.95%) |
Jul 22, 2021 | 1.041 | 1.050 | 1.041 | 1.050 | 1,900 | -0.01(-0.94%) |
Jul 21, 2021 | 1.056 | 1.060 | 1.056 | 1.060 | 490 | +0.00(+0.00%) |
Jul 20, 2021 | 1.050 | 1.060 | 1.032 | 1.060 | 30,000 | +0.02(+1.49%) |
Jul 19, 2021 | 1.025 | 1.044 | 1.025 | 1.044 | 18,007 | +0.01(+1.40%) |
Jul 16, 2021 | 1.020 | 1.035 | 1.020 | 1.030 | 15,617 | +0.02(+2.04%) |
Jul 15, 2021 | 1.020 | 1.020 | 1.000 | 1.009 | 21,284 | +0.01(+0.94%) |
Jul 14, 2021 | 0.9942 | 1.000 | 0.9942 | 1.000 | 14,337 | +0.00(+0.14%) |
Jul 13, 2021 | 0.9900 | 0.9986 | 0.9793 | 0.9986 | 14,595 | -0.02(-2.13%) |
Jul 12, 2021 | 1.025 | 1.025 | 1.020 | 1.020 | 1,195 | -0.04(-3.93%) |
Jul 09, 2021 | 1.040 | 1.062 | 1.040 | 1.062 | 7,000 | +0.02(+1.92%) |
Jul 08, 2021 | 1.042 | 1.042 | 1.042 | 1.042 | 1,000 | -0.02(-1.70%) |
Jul 07, 2021 | 1.040 | 1.070 | 1.040 | 1.060 | 36,732 | -0.01(-0.93%) |
Jul 02, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
Jul 01, 2021 | 1.065 | 1.080 | 1.065 | 1.080 | 37,490 | +0.03(+3.16%) |
Jun 30, 2021 | 1.047 | 1.047 | 1.047 | 1.047 | 1,000 | +0.04(+3.65%) |
Jun 25, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.02(-1.94%) | |
Jun 24, 2021 | 1.010 | 1.040 | 1.010 | 1.030 | 59,600 | +0.04(+4.04%) |
Jun 23, 2021 | 0.9800 | 1.000 | 0.9800 | 0.9900 | 8,700 | -0.02(-1.52%) |
Jun 22, 2021 | 1.006 | 1.010 | 1.005 | 1.005 | 4,500 | -0.00(-0.36%) |
Jun 21, 2021 | 0.9925 | 1.009 | 0.9925 | 1.009 | 5,300 | +0.01(+1.42%) |
Jun 18, 2021 | 1.000 | 1.000 | 0.9948 | 0.9948 | 3,500 | +0.00(+0.37%) |
Jun 17, 2021 | 1.012 | 1.020 | 0.9900 | 0.9911 | 14,700 | -0.04(-3.78%) |
Jun 16, 2021 | 1.033 | 1.033 | 1.000 | 1.030 | 9,300 | -0.02(-1.90%) |
Jun 15, 2021 | 1.060 | 1.060 | 1.050 | 1.050 | 4,500 | -0.01(-0.94%) |
Jun 14, 2021 | 1.060 | 1.080 | 1.050 | 1.060 | 10,300 | -0.01(-0.93%) |
Jun 11, 2021 | 1.070 | 1.072 | 1.068 | 1.070 | 10,500 | +0.00(+0.19%) |
Jun 10, 2021 | 1.120 | 1.120 | 1.060 | 1.068 | 35,770 | -0.05(-4.64%) |
Jun 09, 2021 | 1.150 | 1.150 | 1.120 | 1.120 | 15,430 | -0.03(-2.61%) |
Jun 08, 2021 | 1.120 | 1.150 | 1.116 | 1.150 | 48,030 | +0.00(+0.12%) |
Jun 07, 2021 | 1.110 | 1.149 | 1.108 | 1.149 | 6,000 | +0.03(+2.79%) |
Jun 04, 2021 | 1.119 | 1.119 | 1.112 | 1.117 | 11,000 | -0.02(-1.98%) |
Jun 02, 2021 | 1.140 | 1.140 | 1.140 | 41 | +0.02(+1.97%) | |
May 28, 2021 | 1.118 | 1.118 | 1.118 | 45 | +0.08(+7.50%) | |
May 24, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-5.02%) | |
May 19, 2021 | 1.095 | 1.095 | 1.095 | 0 | +0.05(+5.29%) | |
May 18, 2021 | 1.030 | 1.040 | 1.030 | 1.040 | 1,449 | +0.00(+0.00%) |
May 14, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.48%) | |
May 13, 2021 | 0.9954 | 0.9954 | 0.9954 | 0.9954 | 190 | +0.00(+0.04%) |
May 12, 2021 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 1,800 | -0.01(-0.50%) |
May 10, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+1.03%) | |
May 07, 2021 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 140 | +0.01(+0.95%) |
May 06, 2021 | 0.9898 | 0.9898 | 0.9800 | 0.9805 | 12,900 | -0.02(-1.86%) |
May 05, 2021 | 1.012 | 1.024 | 0.9990 | 0.9991 | 4,043 | +0.02(+2.41%) |
May 04, 2021 | 0.9743 | 0.9756 | 0.9743 | 0.9756 | 1,000 | -0.03(-3.41%) |
Apr 30, 2021 | 1.010 | 1.010 | 1.010 | 0 | +0.02(+1.89%) | |
Apr 29, 2021 | 1.020 | 1.020 | 0.9913 | 0.9913 | 18,600 | -0.02(-1.85%) |
Apr 28, 2021 | 1.018 | 1.018 | 1.010 | 1.010 | 320 | -0.01(-0.98%) |
Apr 27, 2021 | 1.020 | 1.020 | 1.020 | 16 | +0.00(+0.00%) | |
Apr 21, 2021 | 1.020 | 1.020 | 1.020 | 0 | -0.05(-4.67%) | |
Apr 20, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 6,500 | -0.03(-2.73%) |
Apr 16, 2021 | 1.100 | 1.100 | 1.100 | 0 | +0.04(+3.77%) | |
Apr 15, 2021 | 1.180 | 1.180 | 1.060 | 1.060 | 7,925 | -0.01(-0.93%) |
Apr 14, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 1,005 | -0.02(-1.83%) |
Apr 13, 2021 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 | +0.00(+0.07%) |
Apr 12, 2021 | 1.090 | 1.090 | 1.089 | 1.089 | 1,740 | -0.04(-3.61%) |
Apr 09, 2021 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 | +0.08(+7.62%) |
Apr 06, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 12,300 | +0.04(+3.96%) |
Apr 01, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 5,700 | -0.01(-0.96%) |
Mar 31, 2021 | 0.9919 | 0.9919 | 1.020 | 8,500 | +0.03(+2.81%) | |
Mar 30, 2021 | 1.010 | 1.010 | 0.9919 | 5,465 | -0.02(-1.79%) | |
Mar 29, 2021 | 1.034 | 1.034 | 1.010 | 1.010 | 3,259 | +0.00(+0.09%) |
Mar 26, 2021 | 0.9891 | 0.9891 | 1.009 | 10,400 | +0.02(+2.02%) | |
Mar 25, 2021 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | 1,515 | -0.02(-2.07%) |
Mar 24, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 1,040 | +0.02(+1.79%) |
Mar 23, 2021 | 0.9935 | 0.9935 | 0.9922 | 0.9922 | 2,000 | +0.01(+1.24%) |
Mar 22, 2021 | 1.010 | 1.010 | 0.9800 | 0.9800 | 15,000 | -0.04(-3.97%) |
Mar 19, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 900 | +0.00(+0.05%) |
Mar 16, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+1.95%) | |
Mar 15, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 517 | +0.02(+2.49%) |
Mar 12, 2021 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 200 | +0.02(+1.96%) |
Mar 11, 2021 | 0.9574 | 0.9574 | 0.9574 | 0.9574 | 1,000 | +0.01(+0.63%) |
Mar 09, 2021 | 0.9514 | 0.9514 | 0.9514 | 0 | +0.00(+0.00%) | |
Mar 08, 2021 | 1.000 | 1.000 | 0.9514 | 0.9514 | 14,900 | -0.08(-8.08%) |
Mar 05, 2021 | 1.035 | 1.050 | 1.026 | 1.035 | 5,400 | +0.06(+5.83%) |
Mar 04, 2021 | 0.9721 | 0.9780 | 0.9606 | 0.9780 | 2,020 | +0.07(+7.19%) |
Mar 03, 2021 | 0.9400 | 0.9400 | 0.9100 | 0.9124 | 40,096 | -0.05(-5.66%) |
Mar 02, 2021 | 0.9658 | 0.9671 | 0.9658 | 0.9671 | 5,252 | +0.01(+0.62%) |
Mar 01, 2021 | 0.9577 | 0.9668 | 0.9551 | 0.9611 | 23,500 | -0.00(-0.22%) |
Feb 26, 2021 | 0.9632 | 0.9782 | 0.9632 | 0.9632 | 1,100 | -0.02(-1.53%) |
Feb 25, 2021 | 0.9700 | 0.9883 | 0.9700 | 0.9782 | 3,275 | +0.00(+0.08%) |
Feb 24, 2021 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 4,000 | -0.02(-1.62%) |
Feb 23, 2021 | 0.9739 | 0.9935 | 0.9544 | 0.9935 | 866 | +0.02(+1.71%) |
Feb 22, 2021 | 0.9926 | 0.9926 | 0.9689 | 0.9768 | 5,202 | -0.02(-2.32%) |
Feb 19, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.00(-0.10%) |
Feb 18, 2021 | 1.010 | 1.030 | 1.001 | 1.001 | 3,501 | -0.03(-2.82%) |
Feb 17, 2021 | 1.050 | 1.050 | 1.030 | 1.030 | 625 | -0.07(-6.36%) |
Feb 16, 2021 | 1.075 | 1.100 | 1.075 | 1.100 | 920 | +0.00(+0.00%) |
Feb 12, 2021 | 1.078 | 1.100 | 1.078 | 1.100 | 900 | +0.01(+1.21%) |
Feb 11, 2021 | 1.075 | 1.087 | 1.075 | 1.087 | 1,033 | +0.06(+5.52%) |
Feb 09, 2021 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Feb 08, 2021 | 1.078 | 1.078 | 1.030 | 1.030 | 2,237 | +0.04(+3.83%) |
Feb 05, 2021 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 200 | +0.01(+1.22%) |
Feb 04, 2021 | 0.9800 | 0.9800 | 0.9800 | 55 | +0.00(+0.00%) | |
Feb 02, 2021 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-1.01%) | |
Jan 29, 2021 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.01(-1.39%) | |
Jan 28, 2021 | 1.004 | 1.004 | 1.004 | 1.004 | 300 | -0.07(-6.60%) |
Jan 26, 2021 | 1.075 | 1.075 | 1.075 | 0 | +0.05(+4.88%) | |
Jan 25, 2021 | 1.038 | 1.050 | 0.9883 | 1.025 | 28,998 | -0.09(-7.66%) |
Jan 22, 2021 | 1.110 | 1.110 | 1.110 | 20 | +0.00(+0.00%) | |
Jan 21, 2021 | 1.142 | 1.142 | 1.110 | 1.110 | 1,800 | +0.02(+1.83%) |
Jan 20, 2021 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | -0.01(-0.91%) |
Jan 19, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 | +0.03(+2.80%) |
Jan 13, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
Jan 07, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
Jan 06, 2021 | 1.120 | 1.120 | 1.100 | 1.100 | 3,125 | -0.02(-1.65%) |
Jan 05, 2021 | 1.150 | 1.155 | 0.9723 | 1.119 | 36,200 | -0.02(-1.89%) |
Jan 04, 2021 | 1.150 | 1.150 | 1.140 | 1.140 | 13,700 | +0.02(+1.79%) |
Dec 29, 2020 | 1.120 | 1.120 | 1.120 | 0 | -0.00(-0.44%) | |
Dec 24, 2020 | 1.125 | 1.125 | 1.125 | 0 | -0.03(-2.68%) | |
Dec 23, 2020 | 1.156 | 1.156 | 1.156 | 1.156 | 200 | +0.01(+1.17%) |
Dec 22, 2020 | 1.205 | 1.205 | 1.140 | 1.143 | 6,682 | +0.00(+0.23%) |
Dec 21, 2020 | 1.170 | 1.170 | 1.120 | 1.140 | 19,465 | +0.09(+8.57%) |
Dec 18, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 1,900 | -0.09(-7.89%) |
Dec 17, 2020 | 1.191 | 1.191 | 1.110 | 1.140 | 30,723 | -0.06(-5.00%) |
Dec 16, 2020 | 1.305 | 1.310 | 1.140 | 1.200 | 27,934 | -0.08(-6.25%) |
Dec 15, 2020 | 1.091 | 1.320 | 1.091 | 1.280 | 181,410 | +0.19(+16.89%) |
Dec 14, 2020 | 1.095 | 1.095 | 1.095 | 1.095 | 1,025 | -0.05(-4.01%) |
Dec 11, 2020 | 1.140 | 1.141 | 1.140 | 1.141 | 4,900 | -0.02(-1.66%) |
Dec 10, 2020 | 1.150 | 1.160 | 1.150 | 1.160 | 1,000 | +0.00(+0.00%) |
Dec 07, 2020 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.55%) | |
Dec 04, 2020 | 1.150 | 1.166 | 1.150 | 1.166 | 2,500 | +0.04(+3.22%) |
Nov 30, 2020 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.16%) | |
Nov 16, 2020 | 1.155 | 1.155 | 1.155 | 0 | -0.04(-3.75%) | |
Nov 12, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
Nov 11, 2020 | 1.158 | 1.158 | 1.150 | 1.150 | 4,200 | -0.05(-4.17%) |
Nov 10, 2020 | 1.190 | 1.204 | 1.190 | 1.200 | 8,100 | +0.09(+8.11%) |
Nov 09, 2020 | 1.250 | 1.250 | 1.110 | 1.110 | 14,900 | -0.15(-12.25%) |
Nov 06, 2020 | 1.300 | 1.300 | 1.265 | 1.265 | 6,800 | +0.01(+1.20%) |
Nov 04, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Nov 03, 2020 | 1.220 | 1.220 | 1.220 | 1 | +0.00(+0.00%) | |
Nov 02, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 2,500 | +0.00(+0.41%) |
Oct 30, 2020 | 1.215 | 1.215 | 1.215 | 1.215 | 300 | +0.02(+1.25%) |
Oct 28, 2020 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
Oct 27, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 2,100 | -0.01(-0.79%) |
Oct 26, 2020 | 1.260 | 1.260 | 1.250 | 1.260 | 6,815 | +0.00(+0.14%) |
Oct 23, 2020 | 1.260 | 1.260 | 1.254 | 1.258 | 1,100 | +0.04(+3.13%) |
Oct 20, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+1.16%) | |
Oct 19, 2020 | 1.186 | 1.206 | 1.186 | 1.206 | 3,325 | +0.03(+2.20%) |
Oct 16, 2020 | 1.140 | 1.203 | 1.127 | 1.180 | 21,400 | +0.18(+18.00%) |
Oct 07, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Sep 25, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 400 | +0.00(+0.00%) |
Sep 24, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 4,224 | -0.01(-0.99%) |
Sep 23, 2020 | 1.010 | 1.010 | 1.010 | 1.010 | 1,346 | +0.01(+1.00%) |
Sep 21, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.06(-5.66%) | |
Sep 17, 2020 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
Sep 16, 2020 | 1.000 | 1.030 | 1.000 | 1.030 | 3,300 | +0.05(+5.06%) |
Sep 15, 2020 | 1.000 | 1.000 | 0.9804 | 0.9804 | 6,800 | +0.00(+0.05%) |
Sep 14, 2020 | 0.9825 | 0.9840 | 0.9799 | 0.9799 | 2,500 | -0.02(-2.01%) |
Sep 08, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-1.48%) | |
Sep 04, 2020 | 1.007 | 1.015 | 1.007 | 1.015 | 2,300 | -0.02(-1.46%) |
Sep 03, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 5,050 | +0.02(+1.97%) |
Sep 02, 2020 | 1.030 | 1.030 | 1.000 | 1.010 | 10,600 | -0.02(-1.93%) |