Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.9979 | 0.9981 | 0.9969 | 0.9977 | 5,058 | -0.00(-0.29%) |
Feb 27, 2019 | 1.001 | 1.001 | 0.9992 | 1.001 | 2,737 | +0.00(+0.07%) |
Feb 26, 2019 | 0.9996 | 1.000 | 0.9978 | 0.9999 | 3,008 | -0.00(-0.05%) |
Feb 25, 2019 | 1.000 | 1.001 | 0.9998 | 1.000 | 3,054 | +0.00(+0.00%) |
Feb 24, 2019 | 0.9989 | 1.000 | 0.9989 | 1.000 | 1,008 | +0.00(+0.08%) |
Feb 22, 2019 | 1.001 | 1.002 | 0.9987 | 0.9996 | 85,158 | -0.00(-0.14%) |
Feb 21, 2019 | 1.001 | 1.001 | 0.9990 | 1.001 | 3,344 | +0.00(+0.05%) |
Feb 20, 2019 | 1.000 | 1.001 | 0.9977 | 1.000 | 3,803 | -0.00(-0.08%) |
Feb 19, 2019 | 1.001 | 1.001 | 1.000 | 1.001 | 1,644 | -0.00(-0.33%) |
Feb 18, 2019 | 1.004 | 1.005 | 1.003 | 1.005 | 2,124 | -0.00(-0.01%) |
Feb 17, 2019 | 1.005 | 1.005 | 1.004 | 1.005 | 1,211 | -0.00(-0.02%) |
Feb 15, 2019 | 1.005 | 1.009 | 1.004 | 1.005 | 85,743 | -0.00(-0.01%) |
Feb 14, 2019 | 1.005 | 1.005 | 1.004 | 1.005 | 1,341 | -0.00(-0.42%) |
Feb 13, 2019 | 1.009 | 1.010 | 1.008 | 1.009 | 2,537 | +0.00(+0.32%) |
Feb 12, 2019 | 1.006 | 1.007 | 1.005 | 1.006 | 12,181 | +0.00(+0.19%) |
Feb 11, 2019 | 1.004 | 1.004 | 1.003 | 1.004 | 6,784 | +0.00(+0.46%) |
Feb 10, 2019 | 0.9995 | 1.010 | 0.9987 | 0.9995 | 2,346 | -0.00(-0.05%) |
Feb 08, 2019 | 1.002 | 1.003 | 0.9995 | 1.0000 | 79,175 | -0.00(-0.24%) |
Feb 07, 2019 | 1.002 | 1.002 | 1.001 | 1.002 | 1,448 | +0.00(+0.01%) |
Feb 06, 2019 | 1.002 | 1.002 | 1.001 | 1.002 | 2,185 | +0.00(+0.23%) |
Feb 05, 2019 | 0.9996 | 1.000 | 0.9982 | 0.9999 | 1,824 | +0.00(+0.20%) |
Feb 04, 2019 | 0.9978 | 0.9980 | 0.9971 | 0.9980 | 1,595 | +0.00(+0.24%) |
Feb 03, 2019 | 0.9951 | 0.9956 | 0.9942 | 0.9956 | 1,271 | +0.00(+0.04%) |
Feb 01, 2019 | 0.9943 | 0.9961 | 0.9921 | 0.9952 | 97,573 | +0.00(+0.09%) |
Jan 31, 2019 | 0.9943 | 0.9943 | 0.9943 | 0 | +0.00(+0.06%) | |
Jan 30, 2019 | 0.9940 | 0.9941 | 0.9930 | 0.9937 | 1,988 | -0.00(-0.09%) |
Jan 29, 2019 | 0.9944 | 0.9947 | 0.9932 | 0.9946 | 3,206 | +0.00(+0.29%) |
Jan 28, 2019 | 0.9915 | 0.9920 | 0.9906 | 0.9917 | 1,815 | -0.00(-0.10%) |
Jan 27, 2019 | 0.9926 | 0.9931 | 0.9924 | 0.9927 | 1,098 | -0.00(-0.04%) |
Jan 25, 2019 | 0.9962 | 0.9974 | 0.9921 | 0.9931 | 119,814 | -0.00(-0.30%) |
Jan 24, 2019 | 0.9962 | 0.9965 | 0.9957 | 0.9961 | 17,403 | +0.00(+0.16%) |
Jan 23, 2019 | 0.9946 | 0.9951 | 0.9939 | 0.9945 | 4,672 | -0.00(-0.24%) |
Jan 22, 2019 | 0.9972 | 0.9974 | 0.9958 | 0.9970 | 2,585 | -0.00(-0.05%) |
Jan 21, 2019 | 0.9973 | 0.9973 | 0.9974 | 2,268 | +0.00(+0.25%) | |
Jan 20, 2019 | 0.9954 | 0.9954 | 0.9938 | 0.9950 | 1,039 | -0.00(-0.04%) |
Jan 18, 2019 | 0.9954 | 0.9954 | 0.9954 | 0.9954 | 10 | +0.00(+0.15%) |
Jan 17, 2019 | 0.9939 | 0.9941 | 0.9926 | 0.9939 | 1,698 | +0.00(+0.38%) |
Jan 16, 2019 | 0.9903 | 0.9903 | 0.9878 | 0.9901 | 2,649 | +0.00(+0.23%) |
Jan 15, 2019 | 0.9874 | 0.9881 | 0.9874 | 0.9878 | 1,638 | +0.01(+0.70%) |
Jan 14, 2019 | 0.9807 | 0.9811 | 0.9797 | 0.9810 | 3,037 | -0.00(-0.27%) |
Jan 13, 2019 | 0.9843 | 0.9846 | 0.9835 | 0.9836 | 2,047 | -0.00(-0.01%) |
Jan 11, 2019 | 0.9843 | 0.9855 | 0.9813 | 0.9837 | 100,789 | -0.00(-0.03%) |
Jan 10, 2019 | 0.9843 | 0.9844 | 0.9837 | 0.9840 | 2,466 | +0.01(+1.04%) |
Jan 09, 2019 | 0.9742 | 0.9747 | 0.9730 | 0.9738 | 3,942 | -0.01(-0.76%) |
Jan 08, 2019 | 0.9808 | 0.9817 | 0.9800 | 0.9812 | 2,232 | +0.00(+0.20%) |
Jan 07, 2019 | 0.9795 | 0.9801 | 0.9792 | 0.9793 | 2,414 | -0.01(-0.72%) |
Jan 06, 2019 | 0.9862 | 0.9869 | 0.9850 | 0.9864 | 1,907 | +0.00(+0.04%) |
Jan 04, 2019 | 0.9866 | 0.9907 | 0.9853 | 0.9860 | 104,025 | -0.00(-0.12%) |
Jan 03, 2019 | 0.9866 | 0.9872 | 0.9860 | 0.9871 | 1,790 | -0.00(-0.00%) |
Jan 02, 2019 | 0.9900 | 0.9905 | 0.9859 | 0.9872 | 8,301 | +0.01(+0.67%) |
Jan 01, 2019 | 0.9807 | 0.9807 | 0.9806 | 598 | -0.00(-0.33%) | |
Dec 31, 2018 | 0.9816 | 0.9839 | 0.9813 | 0.9839 | 432 | -0.00(-0.03%) |
Dec 30, 2018 | 0.9834 | 0.9842 | 0.9826 | 0.9841 | 1,164 | +0.00(+0.03%) |
Dec 28, 2018 | 0.9876 | 0.9885 | 0.9790 | 0.9838 | 97,950 | -0.00(-0.40%) |
Dec 27, 2018 | 0.9876 | 0.9885 | 0.9867 | 0.9878 | 2,184 | -0.01(-0.73%) |
Dec 26, 2018 | 0.9912 | 0.9962 | 0.9892 | 0.9951 | 21,212 | +0.01(+1.13%) |
Dec 24, 2018 | 0.9840 | 0.9840 | 0.9840 | 0 | -0.01(-1.00%) | |
Dec 23, 2018 | 0.9938 | 0.9949 | 0.9935 | 0.9939 | 1,632 | -0.00(-0.11%) |
Dec 21, 2018 | 0.9877 | 0.9956 | 0.9840 | 0.9950 | 88,819 | +0.01(+0.84%) |
Dec 20, 2018 | 0.9877 | 0.9877 | 0.9840 | 0.9867 | 7,297 | -0.01(-0.69%) |
Dec 19, 2018 | 0.9944 | 0.9946 | 0.9894 | 0.9936 | 11,358 | +0.00(+0.13%) |
Dec 18, 2018 | 0.9924 | 0.9926 | 0.9913 | 0.9923 | 2,268 | -0.00(-0.03%) |
Dec 17, 2018 | 0.9926 | 0.9931 | 0.9925 | 0.9926 | 1,629 | -0.00(-0.49%) |
Dec 16, 2018 | 0.9954 | 0.9983 | 0.9954 | 0.9974 | 7,358 | -0.00(-0.04%) |
Dec 14, 2018 | 0.9939 | 0.9989 | 0.9920 | 0.9978 | 80,631 | +0.00(+0.40%) |
Dec 13, 2018 | 0.9939 | 0.9940 | 0.9920 | 0.9938 | 4,166 | +0.00(+0.11%) |
Dec 12, 2018 | 0.9933 | 0.9933 | 0.9907 | 0.9927 | 4,228 | -0.00(-0.05%) |
Dec 11, 2018 | 0.9932 | 0.9932 | 0.9929 | 0.9931 | 2,104 | +0.00(+0.34%) |
Dec 10, 2018 | 0.9902 | 0.9902 | 0.9895 | 0.9898 | 2,190 | +0.00(+0.02%) |
Dec 09, 2018 | 0.9907 | 0.9911 | 0.9896 | 0.9896 | 1,080 | -0.00(-0.05%) |
Dec 07, 2018 | 0.9927 | 0.9942 | 0.9890 | 0.9901 | 81,273 | -0.00(-0.30%) |
Dec 06, 2018 | 0.9927 | 0.9930 | 0.9917 | 0.9930 | 2,311 | -0.00(-0.42%) |
Dec 05, 2018 | 0.9974 | 0.9975 | 0.9966 | 0.9972 | 3,438 | -0.00(-0.01%) |
Dec 04, 2018 | 0.9973 | 0.9976 | 0.9960 | 0.9973 | 3,286 | -0.00(-0.05%) |
Dec 03, 2018 | 0.9974 | 0.9980 | 0.9974 | 0.9978 | 4,042 | -0.00(-0.12%) |