Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9863 | 0.9867 | 0.9860 | 0.9866 | 4,309 | -0.00(-0.24%) |
Oct 30, 2019 | 0.9893 | 0.9894 | 0.9888 | 0.9890 | 6,128 | -0.01(-0.50%) |
Oct 29, 2019 | 0.9939 | 0.9942 | 0.9932 | 0.9940 | 4,744 | -0.00(-0.07%) |
Oct 28, 2019 | 0.9944 | 0.9948 | 0.9943 | 0.9947 | 3,775 | +0.00(+0.02%) |
Oct 27, 2019 | 0.9944 | 0.9944 | 0.9944 | 1,288 | +0.00(+0.05%) | |
Oct 25, 2019 | 0.9920 | 0.9954 | 0.9907 | 0.9939 | 148,108 | +0.00(+0.16%) |
Oct 24, 2019 | 0.9920 | 0.9924 | 0.9911 | 0.9923 | 16,757 | +0.00(+0.18%) |
Oct 23, 2019 | 0.9904 | 0.9908 | 0.9896 | 0.9905 | 4,571 | +0.00(+0.14%) |
Oct 22, 2019 | 0.9894 | 0.9894 | 0.9886 | 0.9891 | 8,618 | +0.00(+0.31%) |
Oct 21, 2019 | 0.9854 | 0.9863 | 0.9853 | 0.9861 | 7,773 | +0.00(+0.13%) |
Oct 20, 2019 | 0.9850 | 0.9850 | 0.9841 | 0.9848 | 3,324 | +0.00(+0.09%) |
Oct 18, 2019 | 0.9878 | 0.9891 | 0.9839 | 0.9840 | 153,365 | -0.00(-0.37%) |
Oct 17, 2019 | 0.9878 | 0.9878 | 0.9869 | 0.9876 | 3,559 | -0.01(-0.66%) |
Oct 16, 2019 | 0.9947 | 0.9952 | 0.9939 | 0.9941 | 5,252 | -0.00(-0.46%) |
Oct 15, 2019 | 0.9986 | 0.9989 | 0.9980 | 0.9987 | 4,539 | +0.00(+0.14%) |
Oct 14, 2019 | 0.9968 | 0.9975 | 0.9966 | 0.9974 | 4,711 | -0.00(-0.06%) |
Oct 13, 2019 | 0.9972 | 0.9981 | 0.9959 | 0.9980 | 2,548 | +0.00(+0.15%) |
Oct 11, 2019 | 0.9967 | 0.9990 | 0.9956 | 0.9965 | 206,365 | +0.00(+0.01%) |
Oct 10, 2019 | 0.9967 | 0.9969 | 0.9961 | 0.9964 | 7,537 | +0.00(+0.40%) |
Oct 09, 2019 | 0.9958 | 0.9959 | 0.9921 | 0.9924 | 15,252 | -0.00(-0.00%) |
Oct 08, 2019 | 0.9920 | 0.9929 | 0.9920 | 0.9924 | 7,246 | -0.00(-0.23%) |
Oct 07, 2019 | 0.9947 | 0.9948 | 0.9944 | 0.9947 | 3,947 | +0.00(+0.05%) |
Oct 06, 2019 | 0.9951 | 0.9956 | 0.9936 | 0.9942 | 2,051 | -0.00(-0.09%) |
Oct 04, 2019 | 0.9987 | 1.001 | 0.9928 | 0.9951 | 177,629 | -0.00(-0.33%) |
Oct 03, 2019 | 0.9987 | 0.9989 | 0.9977 | 0.9984 | 5,921 | +0.00(+0.15%) |
Oct 02, 2019 | 0.9968 | 0.9971 | 0.9964 | 0.9969 | 4,892 | +0.00(+0.40%) |
Oct 01, 2019 | 0.9929 | 0.9933 | 0.9926 | 0.9929 | 3,695 | -0.00(-0.47%) |
Sep 30, 2019 | 0.9976 | 0.9979 | 0.9972 | 0.9976 | 3,443 | +0.01(+0.70%) |
Sep 29, 2019 | 0.9909 | 0.9911 | 0.9903 | 0.9906 | 1,150 | -0.00(-0.00%) |
Sep 27, 2019 | 0.9936 | 0.9948 | 0.9898 | 0.9907 | 146,223 | -0.00(-0.29%) |
Sep 26, 2019 | 0.9936 | 0.9938 | 0.9933 | 0.9936 | 4,570 | +0.00(+0.25%) |
Sep 25, 2019 | 0.9919 | 0.9919 | 0.9909 | 0.9911 | 4,689 | +0.01(+0.54%) |
Sep 24, 2019 | 0.9853 | 0.9861 | 0.9850 | 0.9858 | 8,615 | -0.00(-0.38%) |
Sep 23, 2019 | 0.9897 | 0.9898 | 0.9890 | 0.9896 | 4,333 | -0.00(-0.17%) |
Sep 22, 2019 | 0.9915 | 0.9916 | 0.9904 | 0.9912 | 2,689 | +0.00(+0.05%) |
Sep 20, 2019 | 0.9925 | 0.9936 | 0.9889 | 0.9908 | 154,104 | -0.00(-0.21%) |
Sep 19, 2019 | 0.9925 | 0.9932 | 0.9921 | 0.9928 | 5,504 | -0.00(-0.40%) |
Sep 18, 2019 | 0.9972 | 0.9972 | 0.9960 | 0.9968 | 4,928 | +0.00(+0.43%) |
Sep 17, 2019 | 0.9929 | 0.9932 | 0.9926 | 0.9926 | 4,458 | -0.00(-0.04%) |
Sep 16, 2019 | 0.9926 | 0.9931 | 0.9921 | 0.9929 | 6,111 | +0.01(+0.59%) |
Sep 15, 2019 | 0.9883 | 0.9883 | 0.9871 | 0.9871 | 3,454 | -0.00(-0.27%) |
Sep 13, 2019 | 0.9902 | 0.9911 | 0.9854 | 0.9898 | 168,707 | -0.00(-0.06%) |
Sep 12, 2019 | 0.9902 | 0.9905 | 0.9898 | 0.9904 | 6,081 | -0.00(-0.24%) |
Sep 11, 2019 | 0.9927 | 0.9934 | 0.9926 | 0.9928 | 4,665 | +0.00(+0.16%) |
Sep 10, 2019 | 0.9918 | 0.9919 | 0.9911 | 0.9913 | 10,580 | -0.00(-0.07%) |
Sep 09, 2019 | 0.9919 | 0.9920 | 0.9911 | 0.9919 | 5,840 | +0.00(+0.39%) |
Sep 08, 2019 | 0.9876 | 0.9882 | 0.9871 | 0.9880 | 3,714 | +0.00(+0.10%) |
Sep 06, 2019 | 0.9856 | 0.9917 | 0.9851 | 0.9871 | 193,516 | +0.00(+0.12%) |
Sep 05, 2019 | 0.9856 | 0.9863 | 0.9851 | 0.9859 | 8,576 | +0.01(+0.53%) |
Sep 04, 2019 | 0.9807 | 0.9809 | 0.9801 | 0.9807 | 4,332 | -0.01(-0.63%) |
Sep 03, 2019 | 0.9866 | 0.9873 | 0.9859 | 0.9869 | 5,653 | -0.00(-0.38%) |
Sep 02, 2019 | 0.9905 | 0.9908 | 0.9884 | 0.9907 | 3,374 | +0.00(+0.15%) |
Sep 01, 2019 | 0.9898 | 0.9899 | 0.9888 | 0.9892 | 3,827 | -0.00(-0.02%) |
Aug 30, 2019 | 0.9864 | 0.9917 | 0.9858 | 0.9895 | 183,695 | +0.00(+0.32%) |
Aug 29, 2019 | 0.9864 | 0.9866 | 0.9862 | 0.9863 | 3,838 | +0.01(+0.52%) |
Aug 28, 2019 | 0.9812 | 0.9817 | 0.9806 | 0.9812 | 5,792 | -0.00(-0.00%) |
Aug 27, 2019 | 0.9811 | 0.9815 | 0.9809 | 0.9812 | 7,368 | +0.00(+0.21%) |
Aug 26, 2019 | 0.9788 | 0.9793 | 0.9781 | 0.9791 | 4,607 | +0.01(+0.68%) |
Aug 25, 2019 | 0.9720 | 0.9733 | 0.9714 | 0.9725 | 7,126 | -0.00(-0.20%) |
Aug 23, 2019 | 0.9836 | 0.9877 | 0.9735 | 0.9744 | 156,166 | -0.01(-0.93%) |
Aug 22, 2019 | 0.9836 | 0.9837 | 0.9832 | 0.9835 | 4,524 | +0.00(+0.14%) |
Aug 21, 2019 | 0.9820 | 0.9822 | 0.9816 | 0.9821 | 2,905 | +0.00(+0.43%) |
Aug 20, 2019 | 0.9776 | 0.9782 | 0.9773 | 0.9779 | 10,596 | -0.00(-0.35%) |
Aug 19, 2019 | 0.9815 | 0.9815 | 0.9811 | 0.9813 | 4,446 | +0.00(+0.23%) |
Aug 18, 2019 | 0.9781 | 0.9792 | 0.9768 | 0.9791 | 9,061 | +0.00(+0.10%) |
Aug 16, 2019 | 0.9761 | 0.9809 | 0.9758 | 0.9781 | 193,531 | +0.00(+0.17%) |
Aug 15, 2019 | 0.9761 | 0.9770 | 0.9758 | 0.9765 | 8,606 | +0.00(+0.36%) |
Aug 14, 2019 | 0.9727 | 0.9732 | 0.9727 | 0.9730 | 8,377 | -0.00(-0.31%) |
Aug 13, 2019 | 0.9765 | 0.9766 | 0.9756 | 0.9760 | 16,762 | +0.01(+0.72%) |
Aug 12, 2019 | 0.9691 | 0.9692 | 0.9685 | 0.9691 | 4,486 | -0.00(-0.32%) |
Aug 11, 2019 | 0.9724 | 0.9729 | 0.9721 | 0.9722 | 1,551 | -0.00(-0.01%) |
Aug 09, 2019 | 0.9746 | 0.9754 | 0.9709 | 0.9723 | 159,197 | -0.00(-0.14%) |
Aug 08, 2019 | 0.9746 | 0.9749 | 0.9731 | 0.9737 | 5,295 | -0.00(-0.18%) |
Aug 07, 2019 | 0.9752 | 0.9755 | 0.9744 | 0.9755 | 4,549 | -0.00(-0.02%) |
Aug 06, 2019 | 0.9761 | 0.9766 | 0.9752 | 0.9757 | 5,047 | +0.00(+0.42%) |
Aug 05, 2019 | 0.9734 | 0.9736 | 0.9713 | 0.9716 | 9,487 | -0.01(-1.08%) |
Aug 04, 2019 | 0.9821 | 0.9836 | 0.9821 | 0.9822 | 1,820 | +0.00(+0.02%) |
Aug 02, 2019 | 0.9902 | 0.9907 | 0.9814 | 0.9820 | 227,044 | -0.01(-0.81%) |