Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 1.129 | 1.129 | 1.128 | 1.129 | 6,521 | -0.01(-0.70%) |
Jun 30, 2019 | 1.136 | 1.137 | 1.136 | 1.137 | 4,936 | -0.00(-0.02%) |
Jun 28, 2019 | 1.137 | 1.139 | 1.135 | 1.137 | 162,377 | +0.00(+0.01%) |
Jun 27, 2019 | 1.137 | 1.137 | 1.137 | 1.137 | 3,535 | -0.00(-0.04%) |
Jun 26, 2019 | 1.137 | 1.138 | 1.137 | 1.137 | 5,692 | +0.00(+0.05%) |
Jun 25, 2019 | 1.137 | 1.137 | 1.136 | 1.137 | 8,143 | -0.00(-0.27%) |
Jun 24, 2019 | 1.140 | 1.140 | 1.139 | 1.140 | 6,795 | +0.00(+0.20%) |
Jun 23, 2019 | 1.137 | 1.138 | 1.137 | 1.138 | 3,975 | +0.00(+0.06%) |
Jun 21, 2019 | 1.129 | 1.138 | 1.128 | 1.137 | 289,856 | +0.01(+0.70%) |
Jun 20, 2019 | 1.129 | 1.130 | 1.128 | 1.129 | 9,578 | +0.01(+0.46%) |
Jun 19, 2019 | 1.122 | 1.124 | 1.122 | 1.124 | 6,695 | +0.00(+0.38%) |
Jun 18, 2019 | 1.119 | 1.120 | 1.119 | 1.119 | 4,636 | -0.00(-0.23%) |
Jun 17, 2019 | 1.122 | 1.122 | 1.122 | 1.122 | 5,420 | +0.00(+0.05%) |
Jun 16, 2019 | 1.121 | 1.122 | 1.120 | 1.122 | 3,507 | +0.00(+0.08%) |
Jun 14, 2019 | 1.128 | 1.129 | 1.120 | 1.121 | 238,013 | -0.01(-0.63%) |
Jun 13, 2019 | 1.128 | 1.129 | 1.127 | 1.128 | 7,069 | -0.00(-0.14%) |
Jun 12, 2019 | 1.129 | 1.129 | 1.129 | 1.129 | 7,193 | -0.00(-0.29%) |
Jun 11, 2019 | 1.133 | 1.134 | 1.133 | 1.133 | 5,630 | +0.00(+0.10%) |
Jun 10, 2019 | 1.131 | 1.132 | 1.131 | 1.131 | 5,325 | -0.00(-0.01%) |
Jun 09, 2019 | 1.132 | 1.133 | 1.131 | 1.132 | 4,547 | -0.00(-0.15%) |
Jun 07, 2019 | 1.128 | 1.135 | 1.125 | 1.133 | 241,173 | +0.01(+0.50%) |
Jun 06, 2019 | 1.128 | 1.129 | 1.127 | 1.128 | 8,298 | +0.00(+0.41%) |
Jun 05, 2019 | 1.122 | 1.123 | 1.122 | 1.123 | 10,628 | -0.00(-0.21%) |
Jun 04, 2019 | 1.125 | 1.126 | 1.125 | 1.125 | 7,542 | +0.00(+0.08%) |
Jun 03, 2019 | 1.124 | 1.125 | 1.124 | 1.125 | 7,569 | +0.01(+0.67%) |