Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.330 | 1.331 | 1.329 | 1.331 | 4,297 | -0.00(-0.03%) |
Nov 29, 2021 | 1.331 | 1.332 | 1.331 | 1.332 | 7,612 | -0.00(-0.16%) |
Nov 28, 2021 | 1.334 | 1.334 | 1.333 | 1.334 | 1,630 | -0.00(-0.00%) |
Nov 26, 2021 | 1.332 | 1.336 | 1.328 | 1.334 | 227,126 | +0.00(+0.13%) |
Nov 25, 2021 | 1.332 | 1.332 | 1.332 | 1,750 | -0.00(-0.05%) | |
Nov 24, 2021 | 1.333 | 1.333 | 1.333 | 773 | -0.01(-0.39%) | |
Nov 23, 2021 | 1.338 | 1.338 | 1.337 | 1.338 | 5,214 | -0.00(-0.11%) |
Nov 22, 2021 | 1.339 | 1.339 | 1.339 | 1.339 | 2,956 | -0.00(-0.31%) |
Nov 21, 2021 | 1.345 | 1.344 | 1.344 | 1.344 | 5,391 | +0.00(+0.11%) |
Nov 19, 2021 | 1.349 | 1.351 | 1.341 | 1.342 | 219,024 | -0.01(-0.59%) |
Nov 18, 2021 | 1.349 | 1.350 | 1.350 | 1.350 | 3,446 | +0.00(+0.07%) |
Nov 17, 2021 | 1.349 | 1.349 | 1.349 | 1.349 | 4,657 | +0.01(+0.51%) |
Nov 16, 2021 | 1.343 | 1.343 | 1.342 | 1.342 | 3,756 | +0.00(+0.08%) |
Nov 15, 2021 | 1.341 | 1.341 | 1.341 | 1.341 | 5,746 | -0.00(-0.04%) |
Nov 14, 2021 | 1.342 | 1.342 | 1.341 | 1.342 | 2,959 | +0.00(+0.14%) |
Nov 12, 2021 | 1.336 | 1.343 | 1.335 | 1.340 | 159,560 | +0.00(+0.25%) |
Nov 11, 2021 | 1.336 | 1.337 | 1.336 | 1.336 | 4,672 | -0.00(-0.31%) |
Nov 10, 2021 | 1.340 | 1.341 | 1.340 | 1.341 | 4,501 | -0.02(-1.11%) |
Nov 09, 2021 | 1.356 | 1.356 | 1.356 | 1.356 | 2,564 | -0.00(-0.03%) |
Nov 08, 2021 | 1.356 | 1.356 | 1.356 | 1,666 | +0.01(+0.55%) | |
Nov 07, 2021 | 1.348 | 1.349 | 1.349 | 1.349 | 4,573 | -0.00(-0.07%) |
Nov 05, 2021 | 1.350 | 1.351 | 1.342 | 1.350 | 189,399 | -0.00(-0.05%) |
Nov 04, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 5,233 | -0.02(-1.36%) |
Nov 03, 2021 | 1.368 | 1.369 | 1.369 | 1.369 | 5,154 | +0.01(+0.56%) |
Nov 02, 2021 | 1.361 | 1.361 | 1.361 | 1.361 | 6,811 | -0.00(-0.34%) |
Nov 01, 2021 | 1.366 | 1.366 | 1.366 | 1.366 | 5,637 | -0.00(-0.11%) |
Oct 29, 2021 | 1.367 | 1.367 | 1.367 | 0 | -0.01(-0.88%) | |
Oct 28, 2021 | 1.379 | 1.380 | 1.379 | 1.379 | 5,927 | +0.01(+0.45%) |
Oct 27, 2021 | 1.374 | 1.374 | 1.373 | 1.373 | 4,088 | -0.00(-0.22%) |
Oct 26, 2021 | 1.376 | 1.377 | 1.376 | 1.376 | 4,490 | +0.00(+0.03%) |
Oct 25, 2021 | 1.376 | 1.377 | 1.376 | 1.376 | 3,334 | +0.00(+0.00%) |
Oct 24, 2021 | 1.376 | 1.376 | 1.375 | 1.376 | 1,827 | +0.00(+0.20%) |
Oct 22, 2021 | 1.379 | 1.381 | 1.369 | 1.373 | 189,042 | -0.01(-0.44%) |
Oct 21, 2021 | 1.379 | 1.379 | 1.379 | 1.379 | 7,691 | -0.00(-0.22%) |
Oct 20, 2021 | 1.382 | 1.383 | 1.382 | 1.382 | 4,445 | +0.00(+0.22%) |
Oct 19, 2021 | 1.379 | 1.379 | 1.379 | 1.379 | 3,843 | +0.01(+0.47%) |
Oct 18, 2021 | 1.372 | 1.373 | 1.373 | 1.373 | 6,310 | -0.00(-0.24%) |
Oct 17, 2021 | 1.375 | 1.376 | 1.375 | 1.376 | 5,030 | +0.00(+0.20%) |
Oct 15, 2021 | 1.367 | 1.377 | 1.367 | 1.373 | 154,504 | +0.01(+0.45%) |
Oct 14, 2021 | 1.367 | 1.368 | 1.367 | 1.367 | 3,872 | +0.00(+0.05%) |
Oct 13, 2021 | 1.366 | 1.367 | 1.366 | 1.367 | 7,832 | +0.01(+0.60%) |
Oct 12, 2021 | 1.358 | 1.359 | 1.358 | 1.358 | 7,231 | -0.00(-0.02%) |
Oct 11, 2021 | 1.359 | 1.360 | 1.358 | 1.359 | 4,999 | -0.00(-0.22%) |
Oct 10, 2021 | 1.364 | 1.363 | 1.361 | 1.362 | 2,592 | +0.00(+0.07%) |
Oct 08, 2021 | 1.361 | 1.366 | 1.358 | 1.361 | 175,222 | -0.00(-0.05%) |
Oct 07, 2021 | 1.361 | 1.362 | 1.361 | 1.361 | 5,713 | +0.00(+0.19%) |
Oct 06, 2021 | 1.358 | 1.359 | 1.358 | 1.359 | 5,954 | -0.00(-0.30%) |
Oct 05, 2021 | 1.362 | 1.363 | 1.362 | 1.363 | 11,008 | +0.00(+0.13%) |
Oct 04, 2021 | 1.360 | 1.361 | 1.361 | 1.361 | 4,828 | +0.00(+0.30%) |
Oct 03, 2021 | 1.354 | 1.357 | 1.354 | 1.357 | 2,701 | +0.00(+0.19%) |
Oct 01, 2021 | 1.347 | 1.358 | 1.343 | 1.354 | 228,676 | +0.01(+0.54%) |
Sep 30, 2021 | 1.347 | 1.348 | 1.347 | 1.347 | 12,298 | +0.00(+0.34%) |
Sep 29, 2021 | 1.342 | 1.343 | 1.342 | 1.342 | 5,231 | -0.01(-0.85%) |
Sep 28, 2021 | 1.353 | 1.354 | 1.353 | 1.354 | 10,414 | -0.02(-1.18%) |
Sep 27, 2021 | 1.370 | 1.370 | 1.370 | 1.370 | 3,960 | +0.00(+0.26%) |
Sep 26, 2021 | 1.366 | 1.367 | 1.366 | 1.367 | 1,520 | +0.00(+0.01%) |
Sep 24, 2021 | 1.372 | 1.374 | 1.365 | 1.366 | 150,027 | -0.01(-0.43%) |
Sep 23, 2021 | 1.372 | 1.373 | 1.372 | 1.372 | 4,162 | +0.01(+0.74%) |
Sep 22, 2021 | 1.361 | 1.362 | 1.362 | 1.362 | 14,121 | -0.00(-0.27%) |
Sep 21, 2021 | 1.366 | 1.366 | 1.366 | 1.366 | 6,521 | +0.00(+0.01%) |
Sep 20, 2021 | 1.364 | 1.366 | 1.365 | 1.366 | 5,139 | -0.01(-0.50%) |
Sep 19, 2021 | 1.375 | 1.373 | 1.372 | 1.373 | 1,844 | -0.00(-0.01%) |
Sep 17, 2021 | 1.378 | 1.381 | 1.372 | 1.373 | 151,845 | -0.01(-0.47%) |
Sep 16, 2021 | 1.378 | 1.380 | 1.379 | 1.379 | 7,953 | -0.01(-0.40%) |
Sep 15, 2021 | 1.383 | 1.385 | 1.384 | 1.385 | 4,865 | +0.00(+0.31%) |
Sep 14, 2021 | 1.381 | 1.381 | 1.380 | 1.380 | 6,948 | -0.00(-0.24%) |
Sep 13, 2021 | 1.383 | 1.384 | 1.384 | 1.384 | 5,494 | +0.00(+0.01%) |
Sep 12, 2021 | 1.384 | 1.384 | 1.383 | 1.384 | 1,598 | +0.00(+0.20%) |
Sep 10, 2021 | 1.383 | 1.389 | 1.381 | 1.381 | 150,871 | -0.00(-0.17%) |
Sep 09, 2021 | 1.383 | 1.384 | 1.383 | 1.383 | 9,902 | +0.01(+0.47%) |
Sep 08, 2021 | 1.377 | 1.377 | 1.377 | 1.377 | 6,853 | -0.00(-0.08%) |
Sep 07, 2021 | 1.378 | 1.379 | 1.378 | 1.378 | 6,209 | -0.01(-0.41%) |
Sep 06, 2021 | 1.383 | 1.384 | 1.383 | 1.384 | 3,820 | -0.00(-0.18%) |
Sep 05, 2021 | 1.386 | 1.387 | 1.385 | 1.386 | 1,561 | +0.00(+0.19%) |
Sep 03, 2021 | 1.383 | 1.389 | 1.381 | 1.383 | 140,771 | -0.00(-0.01%) |
Sep 02, 2021 | 1.383 | 1.384 | 1.383 | 1.384 | 4,234 | +0.01(+0.48%) |