Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.476 | 1.480 | 1.475 | 1.478 | 111,760 | +0.00(+0.06%) |
Nov 28, 2019 | 1.476 | 1.478 | 1.476 | 1.477 | 6,000 | -0.00(-0.07%) |
Nov 27, 2019 | 1.476 | 1.479 | 1.475 | 1.478 | 7,441 | +0.01(+0.35%) |
Nov 26, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 5,960 | -0.00(-0.18%) |
Nov 25, 2019 | 1.474 | 1.476 | 1.474 | 1.476 | 4,778 | +0.00(+0.18%) |
Nov 24, 2019 | 1.472 | 1.473 | 1.472 | 1.473 | 3,448 | +0.00(+0.01%) |
Nov 22, 2019 | 1.473 | 1.475 | 1.470 | 1.473 | 134,184 | +0.00(+0.00%) |
Nov 21, 2019 | 1.473 | 1.474 | 1.473 | 1.473 | 3,574 | +0.00(+0.14%) |
Nov 20, 2019 | 1.470 | 1.472 | 1.470 | 1.471 | 6,417 | +0.00(+0.33%) |
Nov 19, 2019 | 1.464 | 1.466 | 1.464 | 1.466 | 6,460 | -0.00(-0.18%) |
Nov 18, 2019 | 1.468 | 1.470 | 1.468 | 1.469 | 6,958 | +0.00(+0.10%) |
Nov 17, 2019 | 1.467 | 1.468 | 1.466 | 1.467 | 1,859 | +0.00(+0.08%) |
Nov 15, 2019 | 1.473 | 1.475 | 1.465 | 1.466 | 140,598 | -0.01(-0.51%) |
Nov 14, 2019 | 1.473 | 1.474 | 1.473 | 1.474 | 3,940 | +0.01(+0.77%) |
Nov 13, 2019 | 1.462 | 1.462 | 1.462 | 21 | +0.00(+0.09%) | |
Nov 12, 2019 | 1.461 | 1.462 | 1.461 | 1.461 | 3,350 | +0.00(+0.05%) |
Nov 11, 2019 | 1.459 | 1.461 | 1.459 | 1.460 | 5,185 | +0.00(+0.19%) |
Nov 10, 2019 | 1.458 | 1.458 | 1.457 | 1.458 | 2,711 | +0.00(+0.03%) |
Nov 08, 2019 | 1.449 | 1.460 | 1.448 | 1.457 | 163,035 | +0.01(+0.50%) |
Nov 07, 2019 | 1.449 | 1.451 | 1.449 | 1.450 | 5,490 | -0.00(-0.23%) |
Nov 06, 2019 | 1.452 | 1.453 | 1.452 | 1.453 | 3,845 | +0.00(+0.14%) |
Nov 05, 2019 | 1.451 | 1.451 | 1.449 | 1.451 | 4,998 | -0.00(-0.15%) |
Nov 04, 2019 | 1.452 | 1.454 | 1.452 | 1.453 | 21,328 | +0.01(+0.42%) |
Nov 03, 2019 | 1.445 | 1.448 | 1.445 | 1.447 | 3,860 | +0.00(+0.10%) |
Nov 01, 2019 | 1.450 | 1.453 | 1.445 | 1.446 | 157,363 | -0.01(-0.37%) |
Oct 31, 2019 | 1.450 | 1.452 | 1.450 | 1.451 | 7,942 | +0.00(+0.10%) |
Oct 30, 2019 | 1.448 | 1.450 | 1.448 | 1.450 | 11,445 | -0.01(-0.58%) |
Oct 29, 2019 | 1.457 | 1.458 | 1.456 | 1.458 | 10,146 | -0.00(-0.31%) |
Oct 28, 2019 | 1.462 | 1.463 | 1.462 | 1.462 | 9,967 | -0.00(-0.21%) |
Oct 27, 2019 | 1.465 | 1.465 | 1.466 | 34 | +0.00(+0.00%) | |
Oct 25, 2019 | 1.466 | 1.468 | 1.463 | 1.466 | 123,649 | -0.00(-0.09%) |
Oct 24, 2019 | 1.466 | 1.468 | 1.466 | 1.467 | 10,706 | +0.01(+0.51%) |
Oct 23, 2019 | 1.459 | 1.460 | 1.459 | 1.459 | 10,118 | +0.00(+0.11%) |
Oct 22, 2019 | 1.458 | 1.459 | 1.457 | 1.458 | 10,881 | +0.00(+0.08%) |
Oct 21, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 10,751 | -0.00(-0.25%) |
Oct 20, 2019 | 1.460 | 1.462 | 1.458 | 1.460 | 13,993 | +0.00(+0.14%) |
Oct 18, 2019 | 1.465 | 1.466 | 1.458 | 1.458 | 138,171 | -0.01(-0.45%) |
Oct 17, 2019 | 1.465 | 1.466 | 1.463 | 1.465 | 11,786 | -0.01(-0.98%) |
Oct 16, 2019 | 1.479 | 1.481 | 1.479 | 1.479 | 20,597 | -0.00(-0.15%) |
Oct 15, 2019 | 1.480 | 1.482 | 1.480 | 1.482 | 17,454 | +0.01(+0.40%) |
Oct 14, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 16,459 | +0.00(+0.22%) |
Oct 13, 2019 | 1.473 | 1.473 | 1.471 | 1.472 | 7,068 | +0.00(+0.03%) |
Oct 11, 2019 | 1.479 | 1.481 | 1.468 | 1.472 | 173,776 | -0.01(-0.47%) |
Oct 10, 2019 | 1.479 | 1.481 | 1.478 | 1.479 | 16,935 | -0.01(-0.70%) |
Oct 09, 2019 | 1.487 | 1.490 | 1.486 | 1.490 | 23,667 | +0.00(+0.29%) |
Oct 08, 2019 | 1.486 | 1.486 | 1.485 | 1.485 | 11,145 | +0.00(+0.00%) |
Oct 07, 2019 | 1.485 | 1.486 | 1.485 | 1.485 | 14,454 | +0.01(+0.45%) |
Oct 06, 2019 | 1.476 | 1.482 | 1.476 | 1.478 | 9,767 | +0.00(+0.14%) |
Oct 04, 2019 | 1.483 | 1.484 | 1.476 | 1.476 | 148,655 | -0.01(-0.46%) |
Oct 03, 2019 | 1.483 | 1.484 | 1.482 | 1.483 | 12,134 | -0.01(-0.51%) |
Oct 02, 2019 | 1.491 | 1.492 | 1.490 | 1.491 | 30,610 | -0.00(-0.01%) |
Oct 01, 2019 | 1.491 | 1.493 | 1.491 | 1.491 | 13,781 | +0.01(+0.67%) |
Sep 30, 2019 | 1.481 | 1.482 | 1.481 | 1.481 | 5,306 | +0.00(+0.20%) |
Sep 29, 2019 | 1.479 | 1.480 | 1.478 | 1.478 | 4,910 | +0.00(+0.03%) |
Sep 27, 2019 | 1.482 | 1.483 | 1.475 | 1.478 | 133,428 | -0.00(-0.26%) |
Sep 26, 2019 | 1.482 | 1.482 | 1.481 | 1.482 | 6,008 | +0.00(+0.07%) |
Sep 25, 2019 | 1.481 | 1.482 | 1.480 | 1.480 | 11,060 | +0.01(+0.70%) |
Sep 24, 2019 | 1.470 | 1.471 | 1.470 | 1.470 | 9,176 | -0.01(-0.41%) |
Sep 23, 2019 | 1.476 | 1.476 | 1.475 | 1.476 | 12,712 | -0.00(-0.03%) |
Sep 22, 2019 | 1.477 | 1.478 | 1.476 | 1.477 | 4,564 | -0.00(-0.08%) |
Sep 20, 2019 | 1.472 | 1.479 | 1.468 | 1.478 | 144,108 | +0.01(+0.43%) |
Sep 19, 2019 | 1.472 | 1.472 | 1.471 | 1.472 | 13,317 | +0.01(+0.47%) |
Sep 18, 2019 | 1.464 | 1.465 | 1.463 | 1.465 | 12,547 | +0.01(+0.54%) |
Sep 17, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 11,905 | +0.00(+0.03%) |
Sep 16, 2019 | 1.456 | 1.457 | 1.455 | 1.456 | 13,292 | +0.00(+0.26%) |
Sep 15, 2019 | 1.456 | 1.457 | 1.452 | 1.453 | 12,542 | -0.00(-0.05%) |
Sep 13, 2019 | 1.456 | 1.458 | 1.451 | 1.453 | 147,531 | -0.00(-0.25%) |
Sep 12, 2019 | 1.456 | 1.457 | 1.456 | 1.457 | 17,926 | +0.00(+0.05%) |
Sep 11, 2019 | 1.457 | 1.458 | 1.455 | 1.456 | 7,485 | -0.00(-0.06%) |
Sep 10, 2019 | 1.457 | 1.458 | 1.457 | 1.457 | 9,987 | +0.00(+0.01%) |
Sep 09, 2019 | 1.457 | 1.457 | 1.456 | 1.457 | 13,141 | -0.00(-0.27%) |
Sep 08, 2019 | 1.462 | 1.462 | 1.460 | 1.461 | 9,197 | +0.00(+0.05%) |
Sep 06, 2019 | 1.467 | 1.469 | 1.457 | 1.460 | 175,024 | -0.01(-0.51%) |
Sep 05, 2019 | 1.467 | 1.468 | 1.466 | 1.468 | 8,544 | -0.00(-0.26%) |
Sep 04, 2019 | 1.471 | 1.472 | 1.471 | 1.472 | 9,684 | -0.01(-0.49%) |
Sep 03, 2019 | 1.479 | 1.480 | 1.478 | 1.479 | 7,039 | -0.01(-0.74%) |
Sep 02, 2019 | 1.488 | 1.490 | 1.488 | 1.490 | 14,781 | +0.00(+0.26%) |