Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.267 | 1.267 | 1.267 | 1.267 | 2,369 | -0.01(-0.68%) |
Feb 27, 2022 | 1.279 | 1.276 | 1.275 | 1.276 | 2,930 | +0.01(+0.51%) |
Feb 25, 2022 | 1.281 | 1.277 | 1.269 | 1.269 | 275,290 | -0.01(-0.90%) |
Feb 24, 2022 | 1.281 | 1.281 | 1.280 | 1.281 | 2,978 | +0.01(+0.58%) |
Feb 23, 2022 | 1.273 | 1.274 | 1.273 | 1.273 | 3,304 | -0.00(-0.25%) |
Feb 22, 2022 | 1.277 | 1.277 | 1.276 | 1.277 | 2,427 | +0.00(+0.03%) |
Feb 21, 2022 | 1.275 | 1.276 | 1.275 | 1.276 | 2,533 | +0.00(+0.08%) |
Feb 20, 2022 | 1.275 | 1.276 | 1.275 | 1.275 | 1,707 | +0.00(+0.04%) |
Feb 18, 2022 | 1.271 | 1.276 | 1.267 | 1.275 | 209,748 | +0.00(+0.35%) |
Feb 17, 2022 | 1.271 | 1.271 | 1.270 | 1.270 | 4,034 | +0.00(+0.15%) |
Feb 16, 2022 | 1.268 | 1.269 | 1.268 | 1.268 | 2,477 | -0.00(-0.26%) |
Feb 15, 2022 | 1.272 | 1.272 | 1.271 | 1.272 | 2,017 | -0.00(-0.08%) |
Feb 14, 2022 | 1.272 | 1.273 | 1.272 | 1.273 | 2,377 | -0.00(-0.04%) |
Feb 13, 2022 | 1.274 | 1.274 | 1.273 | 1.273 | 1,720 | +0.00(+0.02%) |
Feb 11, 2022 | 1.272 | 1.275 | 1.267 | 1.273 | 253,223 | +0.00(+0.05%) |
Feb 10, 2022 | 1.272 | 1.273 | 1.272 | 1.272 | 2,952 | +0.00(+0.39%) |
Feb 09, 2022 | 1.267 | 1.267 | 1.267 | 1.267 | 1,901 | -0.00(-0.24%) |
Feb 08, 2022 | 1.270 | 1.270 | 1.270 | 1.270 | 2,219 | +0.00(+0.29%) |
Feb 07, 2022 | 1.267 | 1.267 | 1.266 | 1.267 | 3,038 | -0.01(-0.66%) |
Feb 06, 2022 | 1.275 | 1.275 | 1.275 | 1.275 | 949 | -0.00(-0.03%) |
Feb 04, 2022 | 1.268 | 1.279 | 1.266 | 1.275 | 215,294 | +0.01(+0.64%) |
Feb 03, 2022 | 1.268 | 1.268 | 1.267 | 1.267 | 2,589 | -0.00(-0.04%) |
Feb 02, 2022 | 1.266 | 1.268 | 1.267 | 1.268 | 2,701 | -0.00(-0.03%) |
Feb 01, 2022 | 1.268 | 1.269 | 1.268 | 1.268 | 2,692 | -0.00(-0.19%) |
Jan 31, 2022 | 1.270 | 1.271 | 1.270 | 1.271 | 2,289 | -0.01(-0.53%) |
Jan 30, 2022 | 1.277 | 1.278 | 1.276 | 1.277 | 1,288 | +0.00(+0.12%) |
Jan 28, 2022 | 1.274 | 1.280 | 1.271 | 1.276 | 253,699 | +0.00(+0.17%) |
Jan 27, 2022 | 1.274 | 1.274 | 1.273 | 1.274 | 2,395 | +0.01(+0.60%) |
Jan 26, 2022 | 1.266 | 1.267 | 1.266 | 1.266 | 4,446 | +0.00(+0.30%) |
Jan 25, 2022 | 1.262 | 1.263 | 1.262 | 1.262 | 3,319 | -0.00(-0.05%) |
Jan 24, 2022 | 1.263 | 1.264 | 1.263 | 1.263 | 3,875 | +0.01(+0.47%) |
Jan 23, 2022 | 1.258 | 1.258 | 1.257 | 1.257 | 2,712 | +0.00(+0.02%) |
Jan 21, 2022 | 1.250 | 1.259 | 1.250 | 1.257 | 236,230 | +0.01(+0.43%) |
Jan 20, 2022 | 1.250 | 1.251 | 1.250 | 1.251 | 4,533 | +0.00(+0.00%) |
Jan 19, 2022 | 1.251 | 1.251 | 1.251 | 1.251 | 7,139 | +0.00(+0.07%) |
Jan 18, 2022 | 1.251 | 1.251 | 1.250 | 1.250 | 7,183 | -0.00(-0.11%) |
Jan 17, 2022 | 1.251 | 1.252 | 1.252 | 1.252 | 2,690 | -0.00(-0.30%) |
Jan 16, 2022 | 1.253 | 1.256 | 1.254 | 1.256 | 1,665 | +0.00(+0.11%) |
Jan 14, 2022 | 1.252 | 1.257 | 1.247 | 1.254 | 197,310 | +0.00(+0.28%) |
Jan 13, 2022 | 1.252 | 1.251 | 1.251 | 1.251 | 5,014 | +0.00(+0.05%) |
Jan 12, 2022 | 1.251 | 1.251 | 1.250 | 1.250 | 3,173 | -0.01(-0.55%) |
Jan 11, 2022 | 1.257 | 1.257 | 1.257 | 1.257 | 4,402 | -0.01(-0.79%) |
Jan 10, 2022 | 1.267 | 1.268 | 1.267 | 1.267 | 2,746 | +0.00(+0.15%) |
Jan 09, 2022 | 1.265 | 1.266 | 1.263 | 1.265 | 1,772 | +0.00(+0.13%) |
Jan 07, 2022 | 1.272 | 1.273 | 1.263 | 1.264 | 172,783 | -0.01(-0.71%) |
Jan 06, 2022 | 1.272 | 1.273 | 1.272 | 1.273 | 4,071 | -0.00(-0.25%) |
Jan 05, 2022 | 1.275 | 1.276 | 1.276 | 1.276 | 4,030 | +0.01(+0.43%) |
Jan 04, 2022 | 1.270 | 1.270 | 1.270 | 1.270 | 3,480 | -0.00(-0.34%) |
Jan 03, 2022 | 1.274 | 1.275 | 1.274 | 1.275 | 2,884 | +0.01(+0.90%) |
Jan 02, 2022 | 1.264 | 1.264 | 1.263 | 1.263 | 1,382 | -0.00(-0.02%) |
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%) |