Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.344 | 1.345 | 1.343 | 1.345 | 2,526 | +0.01(+0.39%) |
Jan 30, 2022 | 1.340 | 1.340 | 1.339 | 1.339 | 1,281 | +0.00(+0.11%) |
Jan 28, 2022 | 1.338 | 1.343 | 1.336 | 1.338 | 226,063 | -0.00(-0.04%) |
Jan 27, 2022 | 1.338 | 1.339 | 1.338 | 1.339 | 3,310 | -0.01(-0.56%) |
Jan 26, 2022 | 1.346 | 1.346 | 1.346 | 1.346 | 3,133 | -0.00(-0.32%) |
Jan 25, 2022 | 1.349 | 1.351 | 1.350 | 1.351 | 2,850 | +0.00(+0.15%) |
Jan 24, 2022 | 1.348 | 1.349 | 1.348 | 1.348 | 3,842 | -0.01(-0.50%) |
Jan 23, 2022 | 1.355 | 1.355 | 1.355 | 1.355 | 1,405 | +0.00(+0.01%) |
Jan 21, 2022 | 1.360 | 1.360 | 1.355 | 1.355 | 230,000 | -0.00(-0.33%) |
Jan 20, 2022 | 1.360 | 1.360 | 1.360 | 1.360 | 6,083 | -0.00(-0.09%) |
Jan 19, 2022 | 1.361 | 1.361 | 1.361 | 1,120 | +0.00(+0.08%) | |
Jan 18, 2022 | 1.359 | 1.360 | 1.360 | 1.360 | 6,222 | -0.00(-0.33%) |
Jan 17, 2022 | 1.364 | 1.365 | 1.364 | 1.364 | 2,462 | -0.00(-0.18%) |
Jan 16, 2022 | 1.367 | 1.367 | 1.366 | 1.367 | 1,993 | -0.00(-0.05%) |
Jan 14, 2022 | 1.370 | 1.374 | 1.365 | 1.367 | 209,895 | -0.00(-0.27%) |
Jan 13, 2022 | 1.370 | 1.371 | 1.371 | 1.371 | 4,503 | +0.00(+0.03%) |
Jan 12, 2022 | 1.370 | 1.371 | 1.370 | 1.371 | 2,935 | +0.01(+0.53%) |
Jan 11, 2022 | 1.363 | 1.363 | 1.363 | 1.363 | 6,824 | +0.01(+0.41%) |
Jan 10, 2022 | 1.357 | 1.358 | 1.357 | 1.358 | 4,061 | -0.00(-0.05%) |
Jan 09, 2022 | 1.358 | 1.359 | 1.357 | 1.358 | 1,965 | +0.00(+0.00%) |
Jan 07, 2022 | 1.353 | 1.360 | 1.353 | 1.358 | 176,711 | +0.01(+0.37%) |
Jan 06, 2022 | 1.353 | 1.353 | 1.353 | 1.353 | 12,676 | -0.00(-0.15%) |
Jan 05, 2022 | 1.355 | 1.355 | 1.355 | 1,978 | +0.00(+0.20%) | |
Jan 04, 2022 | 1.353 | 1.353 | 1.353 | 1.353 | 3,938 | +0.00(+0.34%) |
Jan 03, 2022 | 1.347 | 1.348 | 1.347 | 1.348 | 2,972 | -0.00(-0.33%) |
Jan 02, 2022 | 1.353 | 1.353 | 1.352 | 1.352 | 1,054 | +0.00(+0.03%) |
Dec 31, 2021 | 1.350 | 1.355 | 1.347 | 1.352 | 139,897 | +0.00(+0.16%) |
Dec 30, 2021 | 1.350 | 1.350 | 1.350 | 1,376 | +0.00(+0.08%) | |
Dec 29, 2021 | 1.349 | 1.349 | 1.348 | 1.349 | 2,276 | +0.01(+0.41%) |
Dec 28, 2021 | 1.342 | 1.343 | 1.343 | 1.343 | 1,422 | -0.00(-0.06%) |
Dec 27, 2021 | 1.344 | 1.344 | 1.344 | 1.344 | 1,990 | +0.00(+0.31%) |
Dec 26, 2021 | 1.339 | 1.340 | 1.339 | 1.340 | 652 | +0.00(+0.02%) |
Dec 24, 2021 | 1.339 | 1.342 | 1.338 | 1.340 | 251,723 | -0.00(-0.11%) |
Dec 23, 2021 | 1.339 | 1.342 | 1.341 | 1.341 | 5,690 | +0.01(+0.44%) |
Dec 22, 2021 | 1.335 | 1.335 | 1.335 | 1.335 | 2,795 | +0.01(+0.63%) |
Dec 21, 2021 | 1.326 | 1.327 | 1.326 | 1.327 | 3,570 | +0.01(+0.45%) |
Dec 20, 2021 | 1.321 | 1.321 | 1.321 | 1,416 | -0.00(-0.11%) | |
Dec 19, 2021 | 1.324 | 1.324 | 1.322 | 1.322 | 1,706 | -0.00(-0.05%) |
Dec 17, 2021 | 1.331 | 1.334 | 1.323 | 1.323 | 205,378 | -0.01(-0.67%) |
Dec 16, 2021 | 1.331 | 1.332 | 1.332 | 1.332 | 3,427 | +0.01(+0.43%) |
Dec 15, 2021 | 1.325 | 1.327 | 1.326 | 1.326 | 3,208 | +0.00(+0.28%) |
Dec 14, 2021 | 1.323 | 1.322 | 1.323 | 1,121 | +0.00(+0.10%) | |
Dec 13, 2021 | 1.321 | 1.321 | 1.321 | 1.321 | 3,759 | -0.00(-0.34%) |
Dec 12, 2021 | 1.324 | 1.326 | 1.325 | 1.326 | 2,168 | -0.00(-0.07%) |
Dec 10, 2021 | 1.322 | 1.328 | 1.319 | 1.327 | 176,036 | +0.00(+0.34%) |
Dec 09, 2021 | 1.322 | 1.322 | 1.322 | 1.322 | 2,719 | +0.00(+0.13%) |
Dec 08, 2021 | 1.320 | 1.321 | 1.320 | 1.320 | 5,960 | -0.00(-0.30%) |
Dec 07, 2021 | 1.324 | 1.324 | 1.324 | 1.324 | 3,506 | -0.00(-0.10%) |
Dec 06, 2021 | 1.326 | 1.326 | 1.326 | 2,114 | +0.00(+0.15%) | |
Dec 05, 2021 | 1.323 | 1.324 | 1.323 | 1.324 | 1,631 | +0.00(+0.33%) |
Dec 03, 2021 | 1.329 | 1.331 | 1.319 | 1.319 | 219,674 | -0.01(-0.77%) |
Dec 02, 2021 | 1.329 | 1.330 | 1.329 | 1.330 | 2,856 | +0.00(+0.17%) |
Dec 01, 2021 | 1.327 | 1.328 | 1.327 | 1.327 | 3,607 | -0.00(-0.27%) |
Nov 30, 2021 | 1.330 | 1.331 | 1.329 | 1.331 | 4,297 | -0.00(-0.02%) |
Nov 29, 2021 | 1.331 | 1.331 | 1.331 | 1.331 | 7,551 | -0.00(-0.17%) |
Nov 28, 2021 | 1.334 | 1.334 | 1.333 | 1.334 | 1,631 | -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 | 774 | -0.01(-0.39%) | |
Nov 23, 2021 | 1.338 | 1.338 | 1.337 | 1.338 | 5,209 | -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 | 5,393 | +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 | 3,445 | +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 | 3,757 | +0.00(+0.07%) |
Nov 15, 2021 | 1.341 | 1.341 | 1.341 | 3,336 | -0.00(-0.03%) | |
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 | 4,673 | -0.00(-0.31%) |
Nov 10, 2021 | 1.340 | 1.341 | 1.340 | 1.341 | 4,502 | -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(-1.35%) |
Nov 03, 2021 | 1.368 | 1.369 | 1.369 | 1.369 | 5,159 | +0.01(+0.55%) |
Nov 02, 2021 | 1.361 | 1.361 | 1.361 | 1.361 | 6,808 | -0.00(-0.34%) |