Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 1.312 | 1.312 | 1.310 | 1.310 | 4,436 | -0.00(-0.32%) |
Jan 31, 2021 | 1.311 | 1.315 | 1.310 | 1.314 | 7,910 | +0.01(+0.47%) |
Jan 29, 2021 | 1.301 | 1.310 | 1.298 | 1.308 | 383,354 | +0.01(+0.42%) |
Jan 28, 2021 | 1.301 | 1.303 | 1.300 | 1.303 | 5,707 | -0.00(-0.31%) |
Jan 27, 2021 | 1.305 | 1.307 | 1.304 | 1.307 | 5,141 | +0.02(+1.24%) |
Jan 26, 2021 | 1.290 | 1.291 | 1.290 | 1.291 | 4,859 | -0.01(-0.42%) |
Jan 25, 2021 | 1.296 | 1.297 | 1.295 | 1.296 | 3,185 | +0.00(+0.03%) |
Jan 24, 2021 | 1.295 | 1.297 | 1.295 | 1.296 | 3,782 | +0.01(+0.54%) |
Jan 22, 2021 | 1.287 | 1.298 | 1.287 | 1.289 | 228,804 | +0.00(+0.09%) |
Jan 21, 2021 | 1.287 | 1.288 | 1.287 | 1.288 | 5,753 | -0.00(-0.22%) |
Jan 20, 2021 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.49%) | |
Jan 19, 2021 | 1.299 | 1.300 | 1.296 | 1.297 | 4,595 | -0.00(-0.37%) |
Jan 18, 2021 | 1.301 | 1.303 | 1.300 | 1.302 | 6,296 | +0.00(+0.33%) |
Jan 17, 2021 | 1.297 | 1.298 | 1.297 | 1.297 | 2,823 | +0.00(+0.12%) |
Jan 15, 2021 | 1.285 | 1.302 | 1.284 | 1.296 | 244,086 | +0.01(+0.79%) |
Jan 14, 2021 | 1.285 | 1.286 | 1.285 | 1.286 | 6,382 | -0.01(-0.50%) |
Jan 13, 2021 | 1.293 | 1.293 | 1.292 | 1.292 | 4,330 | +0.00(+0.37%) |
Jan 12, 2021 | 1.286 | 1.287 | 1.286 | 1.287 | 5,058 | -0.01(-0.81%) |
Jan 11, 2021 | 1.299 | 1.300 | 1.298 | 1.298 | 5,243 | +0.01(+0.50%) |
Jan 10, 2021 | 1.290 | 1.292 | 1.287 | 1.291 | 4,185 | +0.00(+0.34%) |
Jan 08, 2021 | 1.287 | 1.294 | 1.282 | 1.287 | 326,449 | -0.00(-0.01%) |
Jan 07, 2021 | 1.287 | 1.289 | 1.287 | 1.287 | 4,881 | +0.01(+0.59%) |
Jan 06, 2021 | 1.281 | 1.282 | 1.280 | 1.280 | 6,840 | -0.01(-0.75%) |
Jan 05, 2021 | 1.288 | 1.290 | 1.288 | 1.289 | 5,264 | -0.01(-1.13%) |
Jan 04, 2021 | 1.303 | 1.305 | 1.303 | 1.304 | 5,550 | +0.01(+0.49%) |
Jan 03, 2021 | 1.296 | 1.300 | 1.296 | 1.298 | 4,226 | -0.00(-0.16%) |
Dec 31, 2020 | 1.301 | 1.302 | 1.292 | 1.300 | 159,018 | -0.00(-0.05%) |
Dec 30, 2020 | 1.301 | 1.302 | 1.300 | 1.300 | 3,702 | -0.01(-1.01%) |
Dec 29, 2020 | 1.314 | 1.315 | 1.312 | 1.314 | 3,772 | -0.00(-0.38%) |
Dec 28, 2020 | 1.319 | 1.319 | 1.319 | 1.319 | 4,156 | +0.00(+0.28%) |
Dec 27, 2020 | 1.315 | 1.316 | 1.315 | 1.315 | 1,379 | +0.00(+0.18%) |
Dec 25, 2020 | 1.317 | 1.319 | 1.309 | 1.313 | 31,457 | -0.00(-0.11%) |
Dec 24, 2020 | 1.317 | 1.317 | 1.313 | 1.314 | 535 | -0.01(-0.41%) |
Dec 23, 2020 | 1.319 | 1.321 | 1.319 | 1.320 | 2,924 | -0.01(-0.54%) |
Dec 22, 2020 | 1.329 | 1.330 | 1.326 | 1.327 | 6,542 | +0.01(+0.69%) |
Dec 21, 2020 | 1.316 | 1.319 | 1.316 | 1.318 | 4,440 | +0.00(+0.08%) |
Dec 20, 2020 | 1.318 | 1.318 | 1.314 | 1.317 | 3,469 | +0.01(+0.44%) |
Dec 18, 2020 | 1.310 | 1.319 | 1.310 | 1.311 | 158,310 | -0.00(-0.14%) |
Dec 17, 2020 | 1.310 | 1.313 | 1.310 | 1.313 | 3,341 | -0.01(-0.63%) |
Dec 16, 2020 | 1.319 | 1.321 | 1.319 | 1.321 | 2,983 | -0.00(-0.17%) |
Dec 15, 2020 | 1.323 | 1.324 | 1.323 | 1.323 | 3,707 | -0.00(-0.27%) |
Dec 14, 2020 | 1.327 | 1.328 | 1.326 | 1.327 | 3,271 | +0.00(+0.22%) |
Dec 13, 2020 | 1.324 | 1.324 | 1.323 | 1.324 | 2,966 | -0.00(-0.20%) |
Dec 11, 2020 | 1.327 | 1.330 | 1.321 | 1.327 | 195,848 | -0.00(-0.05%) |
Dec 10, 2020 | 1.327 | 1.328 | 1.327 | 1.327 | 3,376 | -0.02(-1.35%) |
Dec 09, 2020 | 1.342 | 1.346 | 1.342 | 1.345 | 4,922 | -0.00(-0.27%) |
Dec 08, 2020 | 1.349 | 1.349 | 1.348 | 1.349 | 3,727 | +0.00(+0.10%) |
Dec 07, 2020 | 1.348 | 1.348 | 1.348 | 1,688 | +0.00(+0.17%) | |
Dec 06, 2020 | 1.346 | 1.346 | 1.345 | 1.345 | 4,087 | -0.00(-0.10%) |
Dec 04, 2020 | 1.343 | 1.349 | 1.343 | 1.347 | 188,383 | +0.00(+0.22%) |
Dec 03, 2020 | 1.343 | 1.345 | 1.343 | 1.344 | 4,710 | -0.00(-0.36%) |
Dec 02, 2020 | 1.348 | 1.349 | 1.348 | 1.348 | 3,907 | -0.01(-0.49%) |