Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2020 | 1.356 | 1.357 | 1.355 | 1.355 | 7,898 | -0.01(-0.44%) |
Nov 30, 2020 | 1.361 | 1.362 | 1.360 | 1.361 | 4,489 | +0.01(+0.65%) |
Nov 29, 2020 | 1.353 | 1.354 | 1.352 | 1.352 | 1,811 | -0.00(-0.04%) |
Nov 27, 2020 | 1.358 | 1.360 | 1.351 | 1.353 | 144,302 | -0.01(-0.46%) |
Nov 26, 2020 | 1.358 | 1.359 | 1.357 | 1.359 | 4,359 | +0.00(+0.09%) |
Nov 25, 2020 | 1.357 | 1.358 | 1.357 | 1.358 | 4,835 | -0.00(-0.04%) |
Nov 24, 2020 | 1.358 | 1.359 | 1.358 | 1.359 | 4,151 | -0.01(-0.80%) |
Nov 23, 2020 | 1.372 | 1.373 | 1.369 | 1.369 | 3,849 | +0.00(+0.09%) |
Nov 22, 2020 | 1.369 | 1.370 | 1.368 | 1.368 | 3,354 | -0.00(-0.02%) |
Nov 20, 2020 | 1.372 | 1.376 | 1.365 | 1.369 | 203,302 | -0.01(-0.41%) |
Nov 19, 2020 | 1.372 | 1.376 | 1.372 | 1.374 | 6,679 | +0.01(+0.38%) |
Nov 18, 2020 | 1.369 | 1.370 | 1.368 | 1.369 | 4,573 | -0.00(-0.15%) |
Nov 17, 2020 | 1.369 | 1.371 | 1.369 | 1.371 | 6,164 | +0.00(+0.35%) |
Nov 16, 2020 | 1.366 | 1.367 | 1.366 | 1.366 | 5,395 | -0.01(-0.50%) |
Nov 15, 2020 | 1.377 | 1.377 | 1.373 | 1.373 | 3,511 | -0.00(-0.13%) |
Nov 13, 2020 | 1.383 | 1.385 | 1.375 | 1.375 | 173,159 | -0.01(-0.54%) |
Nov 12, 2020 | 1.383 | 1.384 | 1.382 | 1.383 | 4,478 | +0.01(+0.64%) |
Nov 11, 2020 | 1.373 | 1.374 | 1.373 | 1.374 | 2,767 | +0.00(+0.08%) |
Nov 10, 2020 | 1.373 | 1.373 | 1.372 | 1.373 | 3,369 | -0.00(-0.13%) |
Nov 09, 2020 | 1.371 | 1.376 | 1.371 | 1.374 | 5,518 | +0.00(+0.17%) |
Nov 08, 2020 | 1.374 | 1.375 | 1.372 | 1.372 | 5,151 | -0.00(-0.36%) |
Nov 06, 2020 | 1.373 | 1.381 | 1.372 | 1.377 | 286,301 | +0.00(+0.04%) |
Nov 05, 2020 | 1.373 | 1.378 | 1.373 | 1.376 | 5,998 | -0.02(-1.21%) |
Nov 04, 2020 | 1.393 | 1.396 | 1.391 | 1.393 | 6,400 | +0.00(+0.22%) |
Nov 03, 2020 | 1.396 | 1.397 | 1.390 | 1.390 | 9,101 | -0.03(-1.95%) |
Nov 02, 2020 | 1.417 | 1.419 | 1.417 | 1.418 | 4,734 | -0.01(-0.48%) |