Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.008 | 1.008 | 1.000 | 1.000 | 254,080 | -0.01(-0.72%) |
May 30, 2019 | 1.008 | 1.008 | 1.007 | 1.007 | 7,678 | -0.00(-0.06%) |
May 29, 2019 | 1.008 | 1.008 | 1.007 | 1.008 | 6,639 | +0.00(+0.10%) |
May 28, 2019 | 1.007 | 1.008 | 1.007 | 1.007 | 7,237 | +0.00(+0.30%) |
May 27, 2019 | 1.004 | 1.004 | 1.003 | 1.004 | 7,083 | +0.00(+0.23%) |
May 26, 2019 | 1.001 | 1.002 | 1.001 | 1.002 | 2,552 | +0.00(+0.03%) |
May 24, 2019 | 1.004 | 1.004 | 1.001 | 1.002 | 205,705 | -0.00(-0.15%) |
May 23, 2019 | 1.004 | 1.004 | 1.003 | 1.003 | 8,877 | -0.01(-0.60%) |
May 22, 2019 | 1.010 | 1.010 | 1.009 | 1.009 | 20,594 | -0.00(-0.17%) |
May 21, 2019 | 1.011 | 1.011 | 1.010 | 1.011 | 6,632 | +0.00(+0.24%) |
May 20, 2019 | 1.009 | 1.010 | 1.008 | 1.008 | 6,258 | -0.00(-0.23%) |
May 19, 2019 | 1.011 | 1.011 | 1.010 | 1.011 | 2,487 | -0.00(-0.02%) |
May 17, 2019 | 1.010 | 1.012 | 1.008 | 1.011 | 194,543 | +0.00(+0.08%) |
May 16, 2019 | 1.010 | 1.010 | 1.009 | 1.010 | 7,780 | +0.00(+0.18%) |
May 15, 2019 | 1.009 | 1.009 | 1.008 | 1.008 | 8,348 | -0.00(-0.04%) |
May 14, 2019 | 1.008 | 1.009 | 1.008 | 1.009 | 4,964 | +0.00(+0.33%) |
May 13, 2019 | 1.006 | 1.007 | 1.005 | 1.005 | 6,983 | -0.01(-0.54%) |
May 12, 2019 | 1.011 | 1.012 | 1.010 | 1.011 | 4,616 | -0.00(-0.07%) |
May 10, 2019 | 1.015 | 1.016 | 1.010 | 1.011 | 231,105 | -0.00(-0.37%) |
May 09, 2019 | 1.015 | 1.016 | 1.014 | 1.015 | 6,695 | -0.01(-0.49%) |
May 08, 2019 | 1.020 | 1.021 | 1.019 | 1.020 | 4,861 | +0.00(+0.07%) |
May 07, 2019 | 1.019 | 1.020 | 1.018 | 1.019 | 5,794 | +0.00(+0.22%) |
May 06, 2019 | 1.018 | 1.018 | 1.017 | 1.017 | 4,459 | +0.00(+0.12%) |
May 05, 2019 | 1.017 | 1.017 | 1.015 | 1.016 | 2,234 | -0.00(-0.02%) |
May 03, 2019 | 1.018 | 1.021 | 1.016 | 1.016 | 84,960 | -0.00(-0.28%) |
May 02, 2019 | 1.018 | 1.019 | 1.018 | 1.019 | 4,832 | +0.00(+0.19%) |
May 01, 2019 | 1.018 | 1.018 | 1.017 | 1.017 | 2,870 | -0.00(-0.18%) |
Apr 30, 2019 | 1.019 | 1.019 | 1.018 | 1.019 | 3,166 | -0.00(-0.03%) |
Apr 29, 2019 | 1.020 | 1.020 | 1.019 | 1.019 | 2,700 | +0.00(+0.01%) |
Apr 28, 2019 | 1.019 | 1.019 | 1.018 | 1.019 | 923 | -0.00(-0.02%) |
Apr 26, 2019 | 1.020 | 1.023 | 1.018 | 1.020 | 82,480 | -0.00(-0.04%) |
Apr 25, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 2,959 | -0.00(-0.02%) |
Apr 24, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 5,526 | +0.00(+0.03%) |
Apr 23, 2019 | 1.020 | 1.020 | 1.019 | 1.020 | 7,616 | +0.00(+0.45%) |
Apr 22, 2019 | 1.015 | 1.016 | 1.015 | 1.015 | 3,206 | +0.00(+0.09%) |
Apr 21, 2019 | 1.014 | 1.015 | 1.013 | 1.014 | 1,220 | +0.00(+0.03%) |
Apr 19, 2019 | 1.015 | 1.015 | 1.013 | 1.014 | 37,604 | -0.00(-0.08%) |
Apr 18, 2019 | 1.015 | 1.015 | 1.015 | 1.015 | 2,551 | +0.00(+0.43%) |
Apr 17, 2019 | 1.010 | 1.011 | 1.010 | 1.011 | 3,439 | +0.00(+0.28%) |
Apr 16, 2019 | 1.008 | 1.008 | 1.007 | 1.008 | 4,476 | +0.00(+0.38%) |
Apr 15, 2019 | 1.004 | 1.004 | 1.003 | 1.004 | 3,193 | +0.00(+0.16%) |
Apr 14, 2019 | 1.002 | 1.002 | 1.001 | 1.002 | 1,052 | +0.00(+0.01%) |
Apr 12, 2019 | 1.001 | 1.003 | 0.9997 | 1.002 | 76,571 | -0.00(-0.05%) |
Apr 11, 2019 | 1.001 | 1.003 | 1.001 | 1.003 | 3,238 | +0.00(+0.06%) |
Apr 10, 2019 | 1.002 | 1.003 | 1.002 | 1.002 | 3,255 | +0.00(+0.24%) |
Apr 09, 2019 | 0.9991 | 1.0000 | 0.9991 | 0.9996 | 9,706 | +0.00(+0.06%) |
Apr 08, 2019 | 0.9987 | 0.9993 | 0.9985 | 0.9990 | 5,467 | -0.00(-0.08%) |
Apr 07, 2019 | 0.9994 | 1.0000 | 0.9993 | 0.9998 | 1,143 | -0.00(-0.02%) |
Apr 05, 2019 | 0.9993 | 1.001 | 0.9972 | 1.000 | 77,120 | +0.00(+0.04%) |
Apr 04, 2019 | 0.9993 | 0.9999 | 0.9972 | 0.9997 | 3,529 | +0.00(+0.24%) |
Apr 03, 2019 | 0.9981 | 0.9982 | 0.9965 | 0.9973 | 3,604 | -0.00(-0.07%) |
Apr 02, 2019 | 0.9978 | 0.9981 | 0.9971 | 0.9980 | 3,302 | -0.00(-0.10%) |
Apr 01, 2019 | 0.9976 | 0.9993 | 0.9976 | 0.9990 | 4,357 | +0.00(+0.39%) |
Mar 31, 2019 | 0.9941 | 0.9952 | 0.9941 | 0.9952 | 1,745 | +0.00(+0.03%) |
Mar 29, 2019 | 0.9955 | 0.9974 | 0.9943 | 0.9949 | 99,841 | -0.00(-0.01%) |
Mar 28, 2019 | 0.9955 | 0.9955 | 0.9943 | 0.9950 | 4,567 | +0.00(+0.03%) |
Mar 27, 2019 | 0.9947 | 0.9948 | 0.9936 | 0.9947 | 4,597 | +0.00(+0.10%) |
Mar 26, 2019 | 0.9944 | 0.9947 | 0.9935 | 0.9937 | 4,160 | +0.00(+0.15%) |
Mar 25, 2019 | 0.9922 | 0.9925 | 0.9914 | 0.9922 | 5,087 | -0.00(-0.15%) |
Mar 24, 2019 | 0.9926 | 0.9942 | 0.9926 | 0.9937 | 918 | +0.00(+0.06%) |
Mar 22, 2019 | 0.9919 | 0.9970 | 0.9912 | 0.9931 | 111,170 | +0.00(+0.12%) |
Mar 21, 2019 | 0.9919 | 0.9919 | 0.9912 | 0.9918 | 4,005 | +0.00(+0.08%) |
Mar 20, 2019 | 0.9924 | 0.9924 | 0.9903 | 0.9911 | 6,036 | -0.01(-0.80%) |
Mar 19, 2019 | 0.9990 | 0.9994 | 0.9984 | 0.9990 | 4,579 | -0.00(-0.22%) |
Mar 18, 2019 | 1.001 | 1.001 | 1.000 | 1.001 | 3,802 | -0.00(-0.11%) |
Mar 17, 2019 | 1.001 | 1.002 | 1.001 | 1.002 | 860 | +0.00(+0.05%) |
Mar 15, 2019 | 1.004 | 1.005 | 1.001 | 1.002 | 83,444 | -0.00(-0.17%) |
Mar 14, 2019 | 1.004 | 1.004 | 1.003 | 1.004 | 2,487 | +0.00(+0.06%) |
Mar 13, 2019 | 1.003 | 1.004 | 1.003 | 1.003 | 2,593 | -0.00(-0.43%) |
Mar 12, 2019 | 1.008 | 1.008 | 1.007 | 1.007 | 2,121 | -0.00(-0.24%) |
Mar 11, 2019 | 1.010 | 1.011 | 1.009 | 1.010 | 4,858 | +0.00(+0.19%) |
Mar 10, 2019 | 1.008 | 1.008 | 1.007 | 1.008 | 1,080 | -0.00(-0.00%) |
Mar 08, 2019 | 1.011 | 1.012 | 1.007 | 1.008 | 87,532 | -0.00(-0.29%) |
Mar 07, 2019 | 1.011 | 1.011 | 1.010 | 1.011 | 4,495 | +0.01(+0.60%) |
Mar 06, 2019 | 1.005 | 1.005 | 1.002 | 1.005 | 8,091 | +0.00(+0.04%) |
Mar 05, 2019 | 1.004 | 1.005 | 1.002 | 1.004 | 4,224 | +0.01(+0.54%) |
Mar 04, 2019 | 0.9988 | 0.9992 | 0.9977 | 0.9989 | 2,497 | +0.00(+0.05%) |
Mar 03, 2019 | 0.9970 | 0.9985 | 0.9970 | 0.9985 | 1,274 | -0.00(-0.04%) |