Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.274 | 1.275 | 1.262 | 1.264 | 131,129 | -0.01(-0.79%) |
Dec 30, 2021 | 1.274 | 1.274 | 1.274 | 1.274 | 3,166 | -0.01(-0.41%) |
Dec 29, 2021 | 1.279 | 1.279 | 1.279 | 1.279 | 2,429 | -0.00(-0.22%) |
Dec 28, 2021 | 1.282 | 1.281 | 1.282 | 1,278 | +0.00(+0.23%) | |
Dec 27, 2021 | 1.278 | 1.279 | 1.278 | 1.279 | 2,508 | -0.00(-0.21%) |
Dec 26, 2021 | 1.281 | 1.282 | 1.280 | 1.281 | 647 | +0.00(+0.08%) |
Dec 24, 2021 | 1.280 | 1.283 | 1.278 | 1.280 | 260,948 | -0.00(-0.03%) |
Dec 23, 2021 | 1.281 | 1.280 | 1.281 | 2,250 | -0.00(-0.26%) | |
Dec 22, 2021 | 1.283 | 1.284 | 1.284 | 1.284 | 4,315 | -0.01(-0.57%) |
Dec 21, 2021 | 1.291 | 1.292 | 1.291 | 1.291 | 2,434 | -0.00(-0.20%) |
Dec 20, 2021 | 1.294 | 1.294 | 1.294 | 1.294 | 4,650 | +0.00(+0.34%) |
Dec 19, 2021 | 1.289 | 1.290 | 1.288 | 1.290 | 1,849 | +0.00(+0.12%) |
Dec 17, 2021 | 1.277 | 1.290 | 1.277 | 1.288 | 221,322 | +0.01(+0.82%) |
Dec 16, 2021 | 1.277 | 1.278 | 1.277 | 1.278 | 4,584 | -0.01(-0.44%) |
Dec 15, 2021 | 1.283 | 1.283 | 1.283 | 1.283 | 3,713 | -0.00(-0.22%) |
Dec 14, 2021 | 1.286 | 1.286 | 1.286 | 1.286 | 3,332 | +0.01(+0.42%) |
Dec 13, 2021 | 1.280 | 1.281 | 1.280 | 1.281 | 3,303 | +0.01(+0.67%) |
Dec 12, 2021 | 1.273 | 1.273 | 1.272 | 1.272 | 1,674 | +0.00(+0.01%) |
Dec 10, 2021 | 1.271 | 1.274 | 1.268 | 1.272 | 160,496 | +0.00(+0.08%) |
Dec 09, 2021 | 1.271 | 1.271 | 1.271 | 1.271 | 2,671 | +0.01(+0.44%) |
Dec 08, 2021 | 1.265 | 1.266 | 1.265 | 1.265 | 3,052 | +0.00(+0.09%) |
Dec 07, 2021 | 1.264 | 1.265 | 1.264 | 1.264 | 3,428 | -0.01(-0.95%) |
Dec 06, 2021 | 1.275 | 1.276 | 1.276 | 1.276 | 3,407 | -0.01(-0.49%) |
Dec 05, 2021 | 1.283 | 1.284 | 1.282 | 1.283 | 1,961 | +0.00(+0.22%) |
Dec 03, 2021 | 1.280 | 1.285 | 1.274 | 1.280 | 254,214 | -0.00(-0.11%) |
Dec 02, 2021 | 1.280 | 1.282 | 1.281 | 1.281 | 3,924 | -0.00(-0.01%) |
Dec 01, 2021 | 1.282 | 1.282 | 1.281 | 1.281 | 4,926 | +0.00(+0.29%) |
Nov 30, 2021 | 1.278 | 1.278 | 1.278 | 1.278 | 4,260 | +0.00(+0.32%) |
Nov 29, 2021 | 1.275 | 1.274 | 1.274 | 1,290 | -0.00(-0.03%) | |
Nov 28, 2021 | 1.276 | 1.276 | 1.274 | 1.274 | 2,625 | -0.00(-0.38%) |
Nov 26, 2021 | 1.265 | 1.280 | 1.265 | 1.279 | 216,850 | +0.01(+1.08%) |
Nov 25, 2021 | 1.265 | 1.265 | 1.265 | 1.265 | 3,605 | -0.00(-0.08%) |
Nov 24, 2021 | 1.266 | 1.266 | 1.266 | 1.266 | 2,890 | -0.00(-0.09%) |
Nov 23, 2021 | 1.267 | 1.267 | 1.267 | 1.267 | 3,860 | -0.00(-0.23%) |
Nov 22, 2021 | 1.270 | 1.270 | 1.270 | 1.270 | 3,011 | +0.01(+0.44%) |
Nov 21, 2021 | 1.264 | 1.265 | 1.264 | 1.265 | 1,258 | +0.00(+0.16%) |
Nov 19, 2021 | 1.260 | 1.266 | 1.258 | 1.263 | 184,321 | +0.00(+0.22%) |
Nov 18, 2021 | 1.260 | 1.260 | 1.260 | 873 | -0.00(-0.10%) | |
Nov 17, 2021 | 1.261 | 1.261 | 1.261 | 1.261 | 4,169 | +0.00(+0.38%) |
Nov 16, 2021 | 1.255 | 1.257 | 1.256 | 1.256 | 4,186 | +0.01(+0.45%) |
Nov 15, 2021 | 1.251 | 1.251 | 1.250 | 1.251 | 3,640 | -0.00(-0.29%) |
Nov 14, 2021 | 1.254 | 1.255 | 1.254 | 1.254 | 1,230 | +0.00(+0.12%) |
Nov 12, 2021 | 1.256 | 1.260 | 1.252 | 1.253 | 142,526 | -0.01(-0.46%) |
Nov 11, 2021 | 1.256 | 1.259 | 1.258 | 1.259 | 2,995 | +0.01(+0.78%) |
Nov 10, 2021 | 1.248 | 1.249 | 1.249 | 1.249 | 2,878 | +0.01(+0.42%) |
Nov 09, 2021 | 1.243 | 1.244 | 1.243 | 1.244 | 2,261 | -0.00(-0.03%) |
Nov 08, 2021 | 1.244 | 1.244 | 1.244 | 1.244 | 3,277 | -0.00(-0.10%) |
Nov 07, 2021 | 1.245 | 1.245 | 1.245 | 1.245 | 554 | +0.00(+0.01%) |
Nov 05, 2021 | 1.245 | 1.248 | 1.244 | 1.245 | 164,771 | -0.00(-0.01%) |
Nov 04, 2021 | 1.245 | 1.246 | 1.245 | 1.245 | 4,434 | +0.01(+0.56%) |
Nov 03, 2021 | 1.238 | 1.239 | 1.238 | 1.238 | 5,002 | -0.00(-0.21%) |
Nov 02, 2021 | 1.240 | 1.241 | 1.241 | 1.241 | 3,478 | +0.00(+0.32%) |
Nov 01, 2021 | 1.237 | 1.237 | 1.237 | 1.237 | 3,828 | -0.00(-0.10%) |
Oct 29, 2021 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.29%) | |
Oct 28, 2021 | 1.234 | 1.235 | 1.234 | 1.235 | 6,053 | -0.00(-0.10%) |
Oct 27, 2021 | 1.235 | 1.237 | 1.236 | 1.236 | 5,592 | -0.00(-0.23%) |
Oct 26, 2021 | 1.238 | 1.239 | 1.239 | 1.239 | 4,260 | +0.00(+0.05%) |
Oct 25, 2021 | 1.238 | 1.238 | 1.238 | 1.238 | 3,859 | +0.00(+0.10%) |
Oct 24, 2021 | 1.237 | 1.237 | 1.236 | 1.237 | 2,141 | +0.00(+0.10%) |
Oct 22, 2021 | 1.236 | 1.239 | 1.232 | 1.236 | 168,292 | -0.00(-0.05%) |
Oct 21, 2021 | 1.236 | 1.237 | 1.236 | 1.237 | 4,039 | +0.00(+0.37%) |
Oct 20, 2021 | 1.232 | 1.232 | 1.232 | 1.232 | 4,065 | -0.00(-0.33%) |
Oct 19, 2021 | 1.236 | 1.237 | 1.236 | 1.236 | 3,185 | -0.00(-0.13%) |
Oct 18, 2021 | 1.238 | 1.238 | 1.237 | 1.238 | 3,853 | +0.00(+0.10%) |
Oct 17, 2021 | 1.237 | 1.237 | 1.235 | 1.237 | 2,476 | +0.00(+0.25%) |
Oct 15, 2021 | 1.237 | 1.240 | 1.233 | 1.233 | 149,253 | -0.00(-0.32%) |
Oct 14, 2021 | 1.237 | 1.238 | 1.237 | 1.237 | 3,977 | -0.01(-0.56%) |
Oct 13, 2021 | 1.244 | 1.244 | 1.244 | 1.244 | 3,291 | -0.00(-0.21%) |
Oct 12, 2021 | 1.247 | 1.247 | 1.246 | 1.247 | 3,964 | -0.00(-0.15%) |
Oct 11, 2021 | 1.248 | 1.249 | 1.248 | 1.249 | 3,756 | +0.00(+0.08%) |
Oct 10, 2021 | 1.248 | 1.248 | 1.246 | 1.248 | 2,883 | +0.00(+0.13%) |
Oct 08, 2021 | 1.255 | 1.256 | 1.245 | 1.246 | 186,573 | -0.01(-0.73%) |
Oct 07, 2021 | 1.255 | 1.255 | 1.255 | 1.255 | 3,960 | -0.00(-0.29%) |
Oct 06, 2021 | 1.259 | 1.259 | 1.258 | 1.259 | 4,496 | +0.00(+0.05%) |
Oct 05, 2021 | 1.258 | 1.258 | 1.258 | 1.258 | 4,220 | -0.00(-0.03%) |
Oct 04, 2021 | 1.259 | 1.259 | 1.258 | 1.259 | 3,942 | -0.00(-0.30%) |
Oct 03, 2021 | 1.264 | 1.264 | 1.261 | 1.262 | 3,036 | +0.00(+0.03%) |