Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 1.647 | 1.649 | 1.642 | 1.644 | 12,859 | +0.01(+0.85%) |
Mar 31, 2020 | 1.630 | 1.637 | 1.623 | 1.630 | 18,606 | +0.01(+0.36%) |
Mar 30, 2020 | 1.620 | 1.625 | 1.619 | 1.624 | 16,256 | -0.00(-0.22%) |
Mar 29, 2020 | 1.626 | 1.635 | 1.621 | 1.628 | 15,358 | +0.01(+0.41%) |
Mar 27, 2020 | 1.649 | 1.660 | 1.613 | 1.621 | 435,326 | -0.03(-1.78%) |
Mar 26, 2020 | 1.649 | 1.657 | 1.649 | 1.651 | 16,075 | -0.05(-2.71%) |
Mar 25, 2020 | 1.678 | 1.696 | 1.677 | 1.696 | 23,746 | +0.02(+1.40%) |
Mar 24, 2020 | 1.678 | 1.679 | 1.669 | 1.673 | 16,713 | -0.03(-2.04%) |
Mar 23, 2020 | 1.713 | 1.720 | 1.708 | 1.708 | 33,565 | -0.03(-2.00%) |
Mar 22, 2020 | 1.724 | 1.753 | 1.716 | 1.743 | 23,530 | +0.02(+0.93%) |
Mar 20, 2020 | 1.740 | 1.765 | 1.670 | 1.727 | 542,845 | -0.03(-1.92%) |
Mar 19, 2020 | 1.740 | 1.765 | 1.740 | 1.760 | 23,618 | +0.03(+1.54%) |
Mar 18, 2020 | 1.731 | 1.736 | 1.721 | 1.734 | 21,565 | +0.06(+3.90%) |
Mar 17, 2020 | 1.666 | 1.671 | 1.659 | 1.669 | 25,726 | +0.03(+2.09%) |
Mar 16, 2020 | 1.633 | 1.640 | 1.632 | 1.635 | 23,372 | +0.02(+1.03%) |
Mar 15, 2020 | 1.629 | 1.637 | 1.585 | 1.618 | 20,222 | +0.00(+0.27%) |
Mar 13, 2020 | 1.603 | 1.633 | 1.575 | 1.614 | 436,895 | +0.02(+1.33%) |
Mar 12, 2020 | 1.603 | 1.604 | 1.575 | 1.592 | 30,517 | +0.05(+3.26%) |
Mar 11, 2020 | 1.542 | 1.545 | 1.540 | 1.542 | 18,137 | +0.00(+0.25%) |
Mar 10, 2020 | 1.537 | 1.543 | 1.535 | 1.538 | 15,020 | +0.02(+1.50%) |
Mar 09, 2020 | 1.516 | 1.519 | 1.512 | 1.516 | 22,732 | +0.00(+0.18%) |
Mar 08, 2020 | 1.510 | 1.516 | 1.510 | 1.513 | 16,558 | +0.01(+0.49%) |
Mar 06, 2020 | 1.512 | 1.518 | 1.492 | 1.505 | 157,528 | -0.01(-0.43%) |
Mar 05, 2020 | 1.512 | 1.513 | 1.511 | 1.512 | 6,104 | +0.00(+0.12%) |
Mar 04, 2020 | 1.509 | 1.511 | 1.508 | 1.510 | 6,079 | -0.01(-0.59%) |
Mar 03, 2020 | 1.519 | 1.520 | 1.518 | 1.519 | 6,452 | -0.01(-0.67%) |
Mar 02, 2020 | 1.528 | 1.531 | 1.528 | 1.529 | 8,020 | -0.01(-0.47%) |
Mar 01, 2020 | 1.546 | 1.546 | 1.535 | 1.536 | 6,302 | +0.00(+0.26%) |
Feb 28, 2020 | 1.521 | 1.554 | 1.518 | 1.532 | 216,143 | +0.01(+0.90%) |
Feb 27, 2020 | 1.521 | 1.523 | 1.519 | 1.519 | 10,225 | -0.01(-0.56%) |
Feb 26, 2020 | 1.527 | 1.528 | 1.526 | 1.527 | 5,963 | +0.01(+0.84%) |
Feb 25, 2020 | 1.513 | 1.516 | 1.513 | 1.515 | 7,200 | +0.00(+0.03%) |
Feb 24, 2020 | 1.514 | 1.514 | 1.514 | 0 | -0.00(-0.01%) | |
Feb 23, 2020 | 1.515 | 1.518 | 1.513 | 1.514 | 5,898 | +0.01(+0.40%) |
Feb 21, 2020 | 1.510 | 1.518 | 1.506 | 1.508 | 158,285 | -0.00(-0.21%) |
Feb 20, 2020 | 1.510 | 1.512 | 1.510 | 1.512 | 4,622 | +0.01(+0.98%) |
Feb 19, 2020 | 1.496 | 1.498 | 1.496 | 1.497 | 5,751 | +0.00(+0.15%) |
Feb 18, 2020 | 1.494 | 1.496 | 1.494 | 1.495 | 5,313 | +0.00(+0.31%) |
Feb 17, 2020 | 1.490 | 1.490 | 1.489 | 1.490 | 4,937 | +0.00(+0.21%) |
Feb 16, 2020 | 1.487 | 1.488 | 1.486 | 1.487 | 2,459 | -0.00(-0.14%) |
Feb 14, 2020 | 1.488 | 1.490 | 1.486 | 1.489 | 123,661 | +0.00(+0.01%) |
Feb 13, 2020 | 1.488 | 1.490 | 1.487 | 1.489 | 3,592 | +0.00(+0.28%) |
Feb 12, 2020 | 1.484 | 1.485 | 1.484 | 1.485 | 3,835 | -0.00(-0.28%) |
Feb 11, 2020 | 1.489 | 1.490 | 1.489 | 1.489 | 3,800 | -0.01(-0.45%) |
Feb 10, 2020 | 1.495 | 1.496 | 1.495 | 1.496 | 4,184 | -0.00(-0.14%) |
Feb 09, 2020 | 1.500 | 1.501 | 1.497 | 1.498 | 3,136 | +0.00(+0.03%) |
Feb 07, 2020 | 1.485 | 1.501 | 1.483 | 1.497 | 160,359 | +0.01(+0.85%) |
Feb 06, 2020 | 1.485 | 1.486 | 1.483 | 1.485 | 3,936 | +0.00(+0.20%) |
Feb 05, 2020 | 1.482 | 1.482 | 1.481 | 1.482 | 3,450 | -0.00(-0.13%) |
Feb 04, 2020 | 1.484 | 1.484 | 1.483 | 1.484 | 3,712 | -0.01(-0.72%) |
Feb 03, 2020 | 1.494 | 1.495 | 1.494 | 1.494 | 3,518 | -0.00(-0.03%) |