Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.9674 | 0.9695 | 0.9610 | 0.9651 | 160,349 | -0.00(-0.33%) |
Feb 27, 2020 | 0.9674 | 0.9684 | 0.9673 | 0.9682 | 4,339 | -0.01(-0.89%) |
Feb 26, 2020 | 0.9767 | 0.9770 | 0.9759 | 0.9770 | 2,730 | +0.00(+0.10%) |
Feb 25, 2020 | 0.9760 | 0.9760 | 0.9746 | 0.9760 | 2,226 | -0.00(-0.25%) |
Feb 24, 2020 | 0.9784 | 0.9784 | 0.9784 | 0 | -0.00(-0.02%) | |
Feb 23, 2020 | 0.9797 | 0.9809 | 0.9783 | 0.9786 | 3,050 | +0.00(+0.12%) |
Feb 21, 2020 | 0.9839 | 0.9842 | 0.9771 | 0.9774 | 126,914 | -0.01(-0.64%) |
Feb 20, 2020 | 0.9839 | 0.9842 | 0.9823 | 0.9837 | 2,602 | -0.00(-0.01%) |
Feb 19, 2020 | 0.9837 | 0.9839 | 0.9817 | 0.9838 | 2,875 | +0.00(+0.09%) |
Feb 18, 2020 | 0.9830 | 0.9831 | 0.9811 | 0.9830 | 4,179 | +0.00(+0.25%) |
Feb 17, 2020 | 0.9807 | 0.9808 | 0.9791 | 0.9805 | 2,627 | -0.00(-0.14%) |
Feb 16, 2020 | 0.9818 | 0.9820 | 0.9813 | 0.9819 | 1,148 | -0.00(-0.02%) |
Feb 14, 2020 | 0.9792 | 0.9822 | 0.9779 | 0.9821 | 109,797 | +0.00(+0.31%) |
Feb 13, 2020 | 0.9792 | 0.9793 | 0.9779 | 0.9791 | 2,062 | +0.00(+0.07%) |
Feb 12, 2020 | 0.9781 | 0.9784 | 0.9772 | 0.9784 | 3,099 | +0.00(+0.29%) |
Feb 11, 2020 | 0.9758 | 0.9758 | 0.9746 | 0.9756 | 2,764 | -0.00(-0.18%) |
Feb 10, 2020 | 0.9772 | 0.9774 | 0.9763 | 0.9774 | 3,297 | -0.00(-0.02%) |
Feb 09, 2020 | 0.9766 | 0.9777 | 0.9764 | 0.9776 | 1,308 | +0.00(+0.02%) |
Feb 07, 2020 | 0.9744 | 0.9781 | 0.9739 | 0.9774 | 134,461 | +0.00(+0.29%) |
Feb 06, 2020 | 0.9744 | 0.9747 | 0.9741 | 0.9745 | 2,249 | +0.00(+0.10%) |
Feb 05, 2020 | 0.9734 | 0.9736 | 0.9728 | 0.9735 | 1,798 | +0.00(+0.46%) |
Feb 04, 2020 | 0.9691 | 0.9694 | 0.9683 | 0.9691 | 2,002 | +0.00(+0.35%) |
Feb 03, 2020 | 0.9658 | 0.9660 | 0.9647 | 0.9657 | 2,515 | +0.00(+0.26%) |
Feb 02, 2020 | 0.9638 | 0.9639 | 0.9630 | 0.9632 | 2,436 | +0.00(+0.05%) |
Jan 31, 2020 | 0.9693 | 0.9712 | 0.9627 | 0.9627 | 109,131 | -0.01(-0.67%) |
Jan 30, 2020 | 0.9693 | 0.9695 | 0.9685 | 0.9693 | 2,358 | -0.00(-0.42%) |
Jan 29, 2020 | 0.9725 | 0.9736 | 0.9725 | 0.9734 | 2,929 | +0.00(+0.08%) |
Jan 28, 2020 | 0.9729 | 0.9730 | 0.9725 | 0.9727 | 3,292 | +0.00(+0.29%) |
Jan 27, 2020 | 0.9693 | 0.9699 | 0.9691 | 0.9699 | 4,630 | +0.00(+0.05%) |
Jan 26, 2020 | 0.9704 | 0.9706 | 0.9693 | 0.9694 | 3,788 | -0.00(-0.16%) |
Jan 24, 2020 | 0.9685 | 0.9718 | 0.9685 | 0.9710 | 99,188 | +0.00(+0.18%) |
Jan 23, 2020 | 0.9685 | 0.9694 | 0.9685 | 0.9693 | 3,255 | +0.00(+0.17%) |
Jan 22, 2020 | 0.9677 | 0.9682 | 0.9675 | 0.9676 | 3,218 | -0.00(-0.11%) |
Jan 21, 2020 | 0.9686 | 0.9687 | 0.9684 | 0.9686 | 2,066 | +0.00(+0.04%) |
Jan 20, 2020 | 0.9679 | 0.9683 | 0.9676 | 0.9683 | 4,514 | +0.00(+0.03%) |
Jan 19, 2020 | 0.9677 | 0.9680 | 0.9672 | 0.9679 | 863 | +0.00(+0.08%) |
Jan 17, 2020 | 0.9647 | 0.9695 | 0.9644 | 0.9671 | 120,267 | +0.00(+0.20%) |
Jan 16, 2020 | 0.9647 | 0.9653 | 0.9645 | 0.9652 | 3,148 | +0.00(+0.15%) |
Jan 15, 2020 | 0.9640 | 0.9643 | 0.9635 | 0.9638 | 3,747 | -0.00(-0.36%) |
Jan 14, 2020 | 0.9672 | 0.9677 | 0.9669 | 0.9673 | 2,552 | -0.00(-0.35%) |
Jan 13, 2020 | 0.9705 | 0.9707 | 0.9701 | 0.9707 | 2,444 | -0.00(-0.27%) |
Jan 12, 2020 | 0.9736 | 0.9736 | 0.9721 | 0.9734 | 760 | +0.00(+0.10%) |
Jan 10, 2020 | 0.9726 | 0.9762 | 0.9720 | 0.9724 | 91,365 | -0.00(-0.05%) |
Jan 09, 2020 | 0.9726 | 0.9733 | 0.9725 | 0.9729 | 2,471 | -0.00(-0.07%) |
Jan 08, 2020 | 0.9738 | 0.9738 | 0.9731 | 0.9736 | 2,149 | +0.00(+0.39%) |
Jan 07, 2020 | 0.9702 | 0.9708 | 0.9698 | 0.9698 | 4,633 | +0.00(+0.17%) |
Jan 06, 2020 | 0.9676 | 0.9683 | 0.9675 | 0.9682 | 3,126 | -0.00(-0.28%) |
Jan 05, 2020 | 0.9703 | 0.9713 | 0.9700 | 0.9709 | 2,035 | -0.00(-0.13%) |
Jan 03, 2020 | 0.9710 | 0.9744 | 0.9688 | 0.9721 | 119,181 | +0.00(+0.09%) |
Jan 02, 2020 | 0.9710 | 0.9718 | 0.9709 | 0.9713 | 2,449 | +0.00(+0.47%) |
Jan 01, 2020 | 0.9670 | 0.9686 | 0.9667 | 0.9668 | 1,169 | -0.00(-0.04%) |
Dec 31, 2019 | 0.9667 | 0.9672 | 0.9665 | 0.9672 | 245 | -0.00(-0.12%) |
Dec 30, 2019 | 0.9692 | 0.9693 | 0.9681 | 0.9684 | 3,603 | -0.01(-0.55%) |
Dec 29, 2019 | 0.9750 | 0.9753 | 0.9736 | 0.9737 | 809 | +0.00(+0.01%) |
Dec 27, 2019 | 0.9809 | 0.9817 | 0.9729 | 0.9737 | 104,476 | -0.01(-0.75%) |
Dec 26, 2019 | 0.9809 | 0.9812 | 0.9806 | 0.9811 | 4,738 | +0.00(+0.16%) |
Dec 25, 2019 | 0.9804 | 0.9804 | 0.9794 | 0.9795 | 1,759 | -0.00(-0.05%) |
Dec 24, 2019 | 0.9802 | 0.9805 | 0.9799 | 0.9800 | 717 | -0.00(-0.14%) |
Dec 23, 2019 | 0.9814 | 0.9818 | 0.9812 | 0.9813 | 2,481 | -0.00(-0.12%) |
Dec 22, 2019 | 0.9811 | 0.9826 | 0.9811 | 0.9825 | 603 | +0.00(+0.01%) |
Dec 20, 2019 | 0.9784 | 0.9831 | 0.9773 | 0.9824 | 92,062 | +0.00(+0.44%) |
Dec 19, 2019 | 0.9784 | 0.9784 | 0.9773 | 0.9782 | 5,482 | -0.00(-0.19%) |
Dec 18, 2019 | 0.9803 | 0.9807 | 0.9799 | 0.9801 | 4,657 | +0.00(+0.04%) |
Dec 17, 2019 | 0.9799 | 0.9806 | 0.9796 | 0.9797 | 3,679 | -0.00(-0.33%) |
Dec 16, 2019 | 0.9823 | 0.9830 | 0.9818 | 0.9829 | 5,995 | -0.00(-0.08%) |
Dec 15, 2019 | 0.9839 | 0.9839 | 0.9828 | 0.9837 | 1,243 | +0.00(+0.04%) |
Dec 13, 2019 | 0.9837 | 0.9862 | 0.9805 | 0.9833 | 156,389 | -0.00(-0.17%) |
Dec 12, 2019 | 0.9837 | 0.9860 | 0.9818 | 0.9849 | 11,187 | +0.00(+0.26%) |
Dec 11, 2019 | 0.9826 | 0.9828 | 0.9820 | 0.9824 | 3,657 | -0.00(-0.19%) |
Dec 10, 2019 | 0.9843 | 0.9845 | 0.9838 | 0.9843 | 11,758 | -0.00(-0.34%) |
Dec 09, 2019 | 0.9876 | 0.9879 | 0.9875 | 0.9876 | 2,519 | -0.00(-0.26%) |
Dec 08, 2019 | 0.9909 | 0.9909 | 0.9897 | 0.9902 | 2,336 | +0.00(+0.02%) |
Dec 06, 2019 | 0.9869 | 0.9917 | 0.9864 | 0.9900 | 93,321 | +0.00(+0.30%) |
Dec 05, 2019 | 0.9869 | 0.9873 | 0.9867 | 0.9870 | 2,976 | -0.00(-0.14%) |
Dec 04, 2019 | 0.9881 | 0.9888 | 0.9879 | 0.9884 | 3,466 | +0.00(+0.15%) |
Dec 03, 2019 | 0.9869 | 0.9872 | 0.9864 | 0.9870 | 5,309 | -0.00(-0.42%) |
Dec 02, 2019 | 0.9911 | 0.9916 | 0.9910 | 0.9912 | 4,280 | -0.01(-0.89%) |