Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.287 | 1.299 | 1.285 | 1.294 | 202,439 | +0.01(+0.61%) |
Apr 29, 2021 | 1.287 | 1.288 | 1.286 | 1.286 | 7,432 | +0.00(+0.35%) |
Apr 28, 2021 | 1.283 | 1.284 | 1.281 | 1.282 | 7,608 | -0.01(-0.42%) |
Apr 27, 2021 | 1.287 | 1.288 | 1.286 | 1.287 | 6,350 | +0.00(+0.34%) |
Apr 26, 2021 | 1.282 | 1.283 | 1.280 | 1.283 | 7,319 | -0.01(-0.61%) |
Apr 25, 2021 | 1.291 | 1.291 | 1.289 | 1.291 | 3,579 | +0.00(+0.29%) |
Apr 23, 2021 | 1.296 | 1.299 | 1.287 | 1.287 | 170,975 | -0.01(-0.80%) |
Apr 22, 2021 | 1.296 | 1.299 | 1.295 | 1.297 | 7,208 | +0.01(+0.64%) |
Apr 21, 2021 | 1.289 | 1.291 | 1.289 | 1.289 | 4,705 | -0.01(-0.43%) |
Apr 20, 2021 | 1.294 | 1.295 | 1.293 | 1.295 | 6,399 | +0.01(+0.47%) |
Apr 19, 2021 | 1.288 | 1.290 | 1.287 | 1.289 | 6,390 | -0.01(-0.46%) |
Apr 18, 2021 | 1.294 | 1.296 | 1.293 | 1.295 | 3,767 | +0.00(+0.18%) |
Apr 16, 2021 | 1.290 | 1.295 | 1.289 | 1.292 | 167,307 | +0.00(+0.17%) |
Apr 15, 2021 | 1.290 | 1.290 | 1.289 | 1.290 | 6,468 | -0.00(-0.34%) |
Apr 14, 2021 | 1.293 | 1.295 | 1.293 | 1.295 | 6,023 | -0.01(-1.03%) |
Apr 13, 2021 | 1.308 | 1.309 | 1.307 | 1.308 | 7,099 | -0.00(-0.27%) |
Apr 12, 2021 | 1.311 | 1.312 | 1.311 | 1.312 | 6,865 | +0.00(+0.00%) |
Apr 11, 2021 | 1.312 | 1.313 | 1.310 | 1.312 | 4,573 | +0.00(+0.04%) |
Apr 09, 2021 | 1.306 | 1.318 | 1.305 | 1.311 | 185,970 | +0.00(+0.38%) |
Apr 08, 2021 | 1.306 | 1.308 | 1.306 | 1.306 | 7,362 | -0.01(-0.59%) |
Apr 07, 2021 | 1.313 | 1.315 | 1.312 | 1.314 | 6,247 | +0.01(+0.67%) |
Apr 06, 2021 | 1.304 | 1.306 | 1.304 | 1.305 | 6,891 | -0.00(-0.03%) |
Apr 05, 2021 | 1.306 | 1.308 | 1.305 | 1.306 | 6,283 | -0.01(-0.62%) |
Apr 04, 2021 | 1.314 | 1.315 | 1.313 | 1.314 | 6,675 | +0.00(+0.00%) |
Apr 02, 2021 | 1.312 | 1.316 | 1.309 | 1.314 | 68,030 | +0.00(+0.08%) |
Apr 01, 2021 | 1.312 | 1.313 | 1.312 | 1.313 | 4,958 | -0.00(-0.32%) |
Mar 31, 2021 | 1.316 | 1.317 | 1.315 | 1.317 | 6,800 | +0.00(+0.14%) |
Mar 30, 2021 | 1.316 | 1.317 | 1.315 | 1.315 | 6,879 | +0.01(+0.45%) |
Mar 29, 2021 | 1.309 | 1.310 | 1.309 | 1.309 | 6,213 | +0.00(+0.02%) |
Mar 28, 2021 | 1.310 | 1.310 | 1.308 | 1.309 | 4,989 | +0.00(+0.25%) |
Mar 26, 2021 | 1.319 | 1.320 | 1.304 | 1.306 | 189,685 | -0.01(-0.90%) |
Mar 25, 2021 | 1.319 | 1.320 | 1.317 | 1.317 | 7,747 | -0.00(-0.05%) |
Mar 24, 2021 | 1.318 | 1.319 | 1.317 | 1.318 | 8,527 | +0.01(+0.42%) |
Mar 23, 2021 | 1.310 | 1.313 | 1.308 | 1.312 | 9,747 | +0.02(+1.58%) |
Mar 22, 2021 | 1.291 | 1.293 | 1.290 | 1.292 | 7,270 | -0.00(-0.12%) |
Mar 21, 2021 | 1.296 | 1.297 | 1.294 | 1.294 | 6,134 | +0.01(+0.55%) |
Mar 19, 2021 | 1.289 | 1.296 | 1.286 | 1.287 | 263,014 | -0.00(-0.16%) |
Mar 18, 2021 | 1.289 | 1.290 | 1.286 | 1.289 | 8,839 | +0.01(+0.56%) |
Mar 17, 2021 | 1.282 | 1.283 | 1.280 | 1.282 | 12,541 | -0.01(-0.74%) |
Mar 16, 2021 | 1.291 | 1.292 | 1.290 | 1.291 | 6,543 | +0.00(+0.04%) |
Mar 15, 2021 | 1.289 | 1.291 | 1.288 | 1.291 | 7,231 | +0.00(+0.15%) |
Mar 14, 2021 | 1.290 | 1.290 | 1.288 | 1.289 | 7,160 | +0.00(+0.15%) |
Mar 12, 2021 | 1.283 | 1.294 | 1.282 | 1.287 | 260,316 | +0.00(+0.23%) |
Mar 11, 2021 | 1.283 | 1.285 | 1.283 | 1.284 | 3,555 | -0.01(-0.68%) |
Mar 10, 2021 | 1.292 | 1.294 | 1.291 | 1.293 | 4,059 | -0.00(-0.23%) |
Mar 09, 2021 | 1.296 | 1.298 | 1.295 | 1.296 | 4,052 | -0.01(-0.80%) |
Mar 08, 2021 | 1.307 | 1.308 | 1.305 | 1.306 | 3,905 | +0.01(+0.72%) |
Mar 07, 2021 | 1.300 | 1.300 | 1.297 | 1.297 | 4,163 | -0.00(-0.09%) |
Mar 05, 2021 | 1.294 | 1.312 | 1.293 | 1.298 | 389,819 | +0.00(+0.14%) |
Mar 04, 2021 | 1.294 | 1.298 | 1.293 | 1.296 | 7,801 | +0.01(+0.59%) |
Mar 03, 2021 | 1.286 | 1.289 | 1.282 | 1.288 | 4,451 | +0.01(+0.73%) |
Mar 02, 2021 | 1.278 | 1.280 | 1.277 | 1.279 | 3,840 | -0.01(-0.61%) |
Mar 01, 2021 | 1.286 | 1.288 | 1.284 | 1.287 | 3,875 | -0.01(-0.46%) |
Feb 28, 2021 | 1.297 | 1.297 | 1.293 | 1.293 | 4,776 | -0.00(-0.26%) |
Feb 26, 2021 | 1.270 | 1.300 | 1.268 | 1.296 | 420,184 | +0.03(+2.16%) |
Feb 25, 2021 | 1.270 | 1.270 | 1.268 | 1.269 | 8,467 | +0.01(+1.10%) |
Feb 24, 2021 | 1.255 | 1.256 | 1.255 | 1.255 | 6,450 | -0.01(-0.78%) |
Feb 23, 2021 | 1.264 | 1.265 | 1.262 | 1.265 | 4,181 | +0.00(+0.12%) |
Feb 22, 2021 | 1.263 | 1.264 | 1.263 | 1.264 | 3,458 | -0.01(-0.56%) |
Feb 21, 2021 | 1.270 | 1.271 | 1.269 | 1.271 | 2,687 | +0.00(+0.01%) |
Feb 19, 2021 | 1.287 | 1.289 | 1.269 | 1.271 | 211,702 | -0.02(-1.23%) |
Feb 18, 2021 | 1.287 | 1.288 | 1.286 | 1.286 | 3,096 | -0.00(-0.26%) |
Feb 17, 2021 | 1.290 | 1.290 | 1.289 | 1.290 | 2,644 | -0.00(-0.12%) |
Feb 16, 2021 | 1.289 | 1.294 | 1.288 | 1.291 | 5,345 | +0.01(+0.52%) |
Feb 15, 2021 | 1.285 | 1.285 | 1.284 | 1.285 | 4,505 | -0.00(-0.21%) |
Feb 14, 2021 | 1.289 | 1.289 | 1.287 | 1.287 | 4,100 | -0.00(-0.09%) |
Feb 12, 2021 | 1.289 | 1.296 | 1.287 | 1.288 | 140,175 | -0.00(-0.15%) |
Feb 11, 2021 | 1.289 | 1.291 | 1.287 | 1.290 | 3,439 | -0.00(-0.33%) |
Feb 10, 2021 | 1.295 | 1.295 | 1.294 | 1.295 | 5,214 | +0.00(+0.22%) |
Feb 09, 2021 | 1.292 | 1.293 | 1.292 | 1.292 | 3,749 | -0.01(-0.47%) |
Feb 08, 2021 | 1.297 | 1.298 | 1.297 | 1.298 | 3,235 | -0.00(-0.33%) |
Feb 07, 2021 | 1.305 | 1.305 | 1.302 | 1.302 | 4,113 | +0.00(+0.00%) |
Feb 05, 2021 | 1.315 | 1.319 | 1.302 | 1.302 | 210,618 | -0.01(-0.93%) |
Feb 04, 2021 | 1.315 | 1.316 | 1.314 | 1.315 | 4,732 | +0.00(+0.27%) |
Feb 03, 2021 | 1.312 | 1.313 | 1.311 | 1.311 | 4,788 | -0.00(-0.23%) |
Feb 02, 2021 | 1.314 | 1.315 | 1.314 | 1.314 | 4,594 | +0.00(+0.29%) |