Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.156 | 1.156 | 1.156 | 0 | -0.01(-1.08%) | |
Oct 28, 2021 | 1.168 | 1.168 | 1.168 | 1.168 | 7,873 | +0.01(+0.72%) |
Oct 27, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 4,108 | +0.00(+0.03%) |
Oct 26, 2021 | 1.160 | 1.159 | 1.159 | 1.159 | 7,980 | -0.00(-0.09%) |
Oct 25, 2021 | 1.161 | 1.161 | 1.161 | 1.161 | 3,593 | -0.00(-0.29%) |
Oct 24, 2021 | 1.164 | 1.164 | 1.164 | 1.164 | 1,657 | -0.00(-0.04%) |
Oct 22, 2021 | 1.162 | 1.165 | 1.162 | 1.164 | 159,746 | +0.00(+0.16%) |
Oct 21, 2021 | 1.162 | 1.163 | 1.162 | 1.163 | 4,000 | -0.00(-0.23%) |
Oct 20, 2021 | 1.165 | 1.165 | 1.165 | 1.165 | 4,018 | +0.00(+0.17%) |
Oct 19, 2021 | 1.163 | 1.164 | 1.163 | 1.163 | 3,488 | +0.00(+0.19%) |
Oct 18, 2021 | 1.161 | 1.161 | 1.161 | 1.161 | 3,724 | +0.00(+0.08%) |
Oct 17, 2021 | 1.159 | 1.160 | 1.160 | 1.160 | 3,581 | +0.00(+0.03%) |
Oct 15, 2021 | 1.160 | 1.162 | 1.159 | 1.160 | 148,804 | +0.00(+0.02%) |
Oct 14, 2021 | 1.160 | 1.160 | 1.159 | 1.160 | 3,726 | -0.00(-0.01%) |
Oct 13, 2021 | 1.159 | 1.160 | 1.160 | 1.160 | 5,808 | +0.01(+0.56%) |
Oct 12, 2021 | 1.153 | 1.153 | 1.153 | 1.153 | 5,450 | -0.00(-0.17%) |
Oct 11, 2021 | 1.155 | 1.155 | 1.155 | 1.155 | 4,374 | -0.00(-0.14%) |
Oct 10, 2021 | 1.157 | 1.157 | 1.157 | 1.157 | 1,814 | -0.00(-0.02%) |
Oct 08, 2021 | 1.155 | 1.159 | 1.154 | 1.157 | 151,070 | +0.00(+0.12%) |
Oct 07, 2021 | 1.155 | 1.156 | 1.155 | 1.156 | 4,044 | +0.00(+0.01%) |
Oct 06, 2021 | 1.156 | 1.156 | 1.155 | 1.155 | 4,540 | -0.00(-0.35%) |
Oct 05, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 3,610 | -0.00(-0.19%) |
Oct 04, 2021 | 1.162 | 1.162 | 1.162 | 1.162 | 4,276 | +0.00(+0.09%) |
Oct 03, 2021 | 1.159 | 1.161 | 1.159 | 1.161 | 2,445 | +0.00(+0.13%) |
Oct 01, 2021 | 1.158 | 1.161 | 1.156 | 1.159 | 196,393 | +0.00(+0.15%) |
Sep 30, 2021 | 1.158 | 1.158 | 1.157 | 1.158 | 4,190 | -0.00(-0.20%) |
Sep 29, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 3,445 | -0.01(-0.74%) |
Sep 28, 2021 | 1.168 | 1.169 | 1.168 | 1.169 | 4,583 | -0.00(-0.08%) |
Sep 27, 2021 | 1.169 | 1.170 | 1.169 | 1.169 | 2,930 | -0.00(-0.22%) |
Sep 26, 2021 | 1.173 | 1.172 | 1.172 | 1.172 | 1,727 | -0.00(-0.01%) |
Sep 24, 2021 | 1.174 | 1.175 | 1.170 | 1.172 | 143,780 | -0.00(-0.19%) |
Sep 23, 2021 | 1.174 | 1.174 | 1.174 | 1.174 | 4,090 | +0.01(+0.43%) |
Sep 22, 2021 | 1.169 | 1.169 | 1.169 | 1.169 | 4,228 | -0.00(-0.27%) |
Sep 21, 2021 | 1.172 | 1.173 | 1.172 | 1.172 | 3,978 | -0.00(-0.02%) |
Sep 20, 2021 | 1.173 | 1.173 | 1.172 | 1.173 | 3,883 | -0.00(-0.01%) |
Sep 19, 2021 | 1.173 | 1.173 | 1.172 | 1.173 | 2,307 | +0.00(+0.03%) |
Sep 17, 2021 | 1.176 | 1.179 | 1.172 | 1.172 | 160,524 | -0.00(-0.34%) |
Sep 16, 2021 | 1.176 | 1.177 | 1.176 | 1.176 | 4,593 | -0.01(-0.45%) |
Sep 15, 2021 | 1.181 | 1.182 | 1.182 | 1.182 | 3,475 | +0.00(+0.15%) |
Sep 14, 2021 | 1.180 | 1.181 | 1.180 | 1.180 | 6,619 | -0.00(-0.08%) |
Sep 13, 2021 | 1.181 | 1.181 | 1.181 | 1.181 | 3,861 | -0.00(-0.01%) |
Sep 12, 2021 | 1.181 | 1.181 | 1.181 | 1.181 | 1,587 | +0.00(+0.03%) |
Sep 10, 2021 | 1.182 | 1.185 | 1.181 | 1.181 | 147,443 | -0.00(-0.12%) |
Sep 09, 2021 | 1.182 | 1.183 | 1.182 | 1.182 | 5,335 | +0.00(+0.05%) |
Sep 08, 2021 | 1.181 | 1.182 | 1.182 | 1.182 | 3,403 | -0.00(-0.21%) |
Sep 07, 2021 | 1.184 | 1.185 | 1.184 | 1.184 | 4,359 | -0.00(-0.24%) |
Sep 06, 2021 | 1.187 | 1.187 | 1.187 | 1.187 | 3,259 | -0.00(-0.10%) |
Sep 05, 2021 | 1.188 | 1.188 | 1.188 | 1.188 | 1,247 | +0.00(+0.03%) |
Sep 03, 2021 | 1.187 | 1.191 | 1.187 | 1.188 | 148,886 | +0.00(+0.04%) |
Sep 02, 2021 | 1.187 | 1.188 | 1.187 | 1.187 | 3,220 | +0.00(+0.28%) |
Sep 01, 2021 | 1.184 | 1.184 | 1.184 | 1.184 | 3,775 | +0.00(+0.27%) |
Aug 31, 2021 | 1.181 | 1.181 | 1.181 | 1.181 | 3,275 | +0.00(+0.11%) |
Aug 30, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 3,728 | -0.00(-0.00%) |
Aug 29, 2021 | 1.179 | 1.180 | 1.179 | 1.180 | 1,466 | +0.00(+0.02%) |
Aug 27, 2021 | 1.175 | 1.180 | 1.173 | 1.179 | 158,008 | +0.00(+0.32%) |
Aug 26, 2021 | 1.175 | 1.176 | 1.175 | 1.176 | 5,190 | -0.00(-0.13%) |
Aug 25, 2021 | 1.177 | 1.177 | 1.177 | 1.177 | 5,098 | +0.00(+0.13%) |
Aug 24, 2021 | 1.175 | 1.176 | 1.176 | 1.176 | 4,022 | +0.00(+0.08%) |
Aug 23, 2021 | 1.175 | 1.175 | 1.174 | 1.175 | 4,708 | +0.01(+0.44%) |
Aug 22, 2021 | 1.169 | 1.170 | 1.169 | 1.170 | 1,997 | +0.00(+0.01%) |
Aug 20, 2021 | 1.168 | 1.170 | 1.166 | 1.169 | 137,329 | +0.00(+0.15%) |
Aug 19, 2021 | 1.168 | 1.168 | 1.168 | 1.168 | 4,246 | -0.00(-0.31%) |
Aug 18, 2021 | 1.171 | 1.172 | 1.171 | 1.171 | 6,516 | +0.00(+0.06%) |
Aug 17, 2021 | 1.171 | 1.171 | 1.170 | 1.171 | 5,684 | -0.01(-0.62%) |
Aug 16, 2021 | 1.178 | 1.178 | 1.178 | 1.178 | 4,548 | -0.00(-0.13%) |
Aug 15, 2021 | 1.180 | 1.180 | 1.179 | 1.179 | 1,340 | +0.00(+0.05%) |
Aug 13, 2021 | 1.173 | 1.180 | 1.173 | 1.179 | 111,425 | +0.00(+0.43%) |
Aug 12, 2021 | 1.173 | 1.174 | 1.173 | 1.174 | 4,674 | -0.00(-0.01%) |
Aug 11, 2021 | 1.174 | 1.174 | 1.174 | 1.174 | 4,637 | +0.00(+0.17%) |
Aug 10, 2021 | 1.172 | 1.172 | 1.172 | 1.172 | 3,789 | -0.00(-0.13%) |
Aug 09, 2021 | 1.174 | 1.174 | 1.173 | 1.174 | 4,447 | -0.00(-0.08%) |
Aug 08, 2021 | 1.176 | 1.176 | 1.174 | 1.174 | 3,440 | -0.00(-0.13%) |
Aug 06, 2021 | 1.183 | 1.184 | 1.175 | 1.176 | 144,770 | -0.01(-0.60%) |
Aug 05, 2021 | 1.183 | 1.184 | 1.183 | 1.183 | 4,369 | -0.00(-0.05%) |
Aug 04, 2021 | 1.184 | 1.184 | 1.184 | 1.184 | 3,714 | -0.00(-0.26%) |
Aug 03, 2021 | 1.186 | 1.187 | 1.186 | 1.187 | 4,296 | -0.00(-0.03%) |
Aug 02, 2021 | 1.187 | 1.188 | 1.187 | 1.187 | 5,169 | +0.00(+0.07%) |