Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.245 | 1.261 | 1.245 | 1.256 | 250,641 | +0.01(+0.80%) |
Apr 28, 2022 | 1.245 | 1.246 | 1.245 | 1.246 | 4,975 | -0.01(-0.61%) |
Apr 27, 2022 | 1.254 | 1.254 | 1.253 | 1.254 | 7,419 | -0.00(-0.35%) |
Apr 26, 2022 | 1.257 | 1.258 | 1.256 | 1.258 | 9,431 | -0.02(-1.23%) |
Apr 25, 2022 | 1.274 | 1.274 | 1.273 | 1.274 | 13,890 | -0.01(-0.70%) |
Apr 24, 2022 | 1.286 | 1.284 | 1.283 | 1.283 | 4,114 | +0.00(+0.03%) |
Apr 22, 2022 | 1.303 | 1.303 | 1.282 | 1.282 | 246,968 | -0.02(-1.60%) |
Apr 21, 2022 | 1.303 | 1.303 | 1.303 | 1.303 | 9,162 | -0.00(-0.28%) |
Apr 20, 2022 | 1.306 | 1.307 | 1.306 | 1.307 | 10,945 | +0.01(+0.48%) |
Apr 19, 2022 | 1.299 | 1.301 | 1.300 | 1.300 | 8,079 | +0.00(+0.01%) |
Apr 18, 2022 | 1.300 | 1.301 | 1.300 | 1.300 | 6,275 | -0.01(-0.40%) |
Apr 17, 2022 | 1.305 | 1.306 | 1.305 | 1.306 | 2,587 | -0.00(-0.02%) |
Apr 15, 2022 | 1.306 | 1.307 | 1.304 | 1.306 | 261,354 | -0.00(-0.04%) |
Apr 14, 2022 | 1.306 | 1.307 | 1.306 | 1.306 | 11,939 | -0.01(-0.41%) |
Apr 13, 2022 | 1.312 | 1.312 | 1.311 | 1.312 | 6,517 | +0.01(+0.91%) |
Apr 12, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 5,705 | -0.00(-0.20%) |
Apr 11, 2022 | 1.303 | 1.303 | 1.302 | 1.303 | 9,088 | -0.00(-0.08%) |
Apr 10, 2022 | 1.304 | 1.304 | 1.303 | 1.304 | 2,593 | +0.00(+0.02%) |
Apr 08, 2022 | 1.307 | 1.308 | 1.298 | 1.303 | 211,927 | -0.00(-0.28%) |
Apr 07, 2022 | 1.307 | 1.308 | 1.307 | 1.307 | 5,612 | +0.00(+0.01%) |
Apr 06, 2022 | 1.307 | 1.307 | 1.306 | 1.307 | 6,413 | -0.00(-0.05%) |
Apr 05, 2022 | 1.307 | 1.308 | 1.307 | 1.308 | 11,419 | -0.00(-0.29%) |
Apr 04, 2022 | 1.311 | 1.312 | 1.311 | 1.311 | 4,706 | +0.00(+0.06%) |
Apr 03, 2022 | 1.310 | 1.311 | 1.310 | 1.311 | 2,143 | -0.00(-0.05%) |
Apr 01, 2022 | 1.314 | 1.315 | 1.309 | 1.311 | 256,236 | -0.00(-0.21%) |
Mar 31, 2022 | 1.314 | 1.315 | 1.313 | 1.314 | 24,711 | +0.00(+0.02%) |
Mar 30, 2022 | 1.313 | 1.314 | 1.313 | 1.314 | 11,187 | +0.00(+0.30%) |
Mar 29, 2022 | 1.309 | 1.310 | 1.310 | 1.310 | 7,187 | -0.00(-0.05%) |
Mar 28, 2022 | 1.309 | 1.310 | 1.309 | 1.310 | 6,212 | -0.01(-0.52%) |
Mar 27, 2022 | 1.318 | 1.318 | 1.317 | 1.317 | 2,527 | -0.00(-0.06%) |
Mar 25, 2022 | 1.319 | 1.322 | 1.316 | 1.318 | 242,265 | -0.00(-0.11%) |
Mar 24, 2022 | 1.319 | 1.320 | 1.319 | 1.320 | 4,604 | -0.00(-0.05%) |
Mar 23, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 5,945 | -0.01(-0.49%) |
Mar 22, 2022 | 1.327 | 1.326 | 1.327 | 2,153 | +0.01(+0.78%) | |
Mar 21, 2022 | 1.316 | 1.317 | 1.316 | 1.316 | 5,246 | -0.00(-0.03%) |
Mar 20, 2022 | 1.317 | 1.317 | 1.317 | 1.317 | 2,678 | -0.00(-0.07%) |
Mar 18, 2022 | 1.315 | 1.320 | 1.311 | 1.318 | 236,292 | +0.00(+0.17%) |
Mar 17, 2022 | 1.315 | 1.315 | 1.315 | 1.315 | 5,919 | +0.00(+0.14%) |
Mar 16, 2022 | 1.315 | 1.314 | 1.313 | 1.314 | 15,043 | +0.01(+0.76%) |
Mar 15, 2022 | 1.304 | 1.304 | 1.304 | 1.304 | 6,370 | +0.00(+0.25%) |
Mar 14, 2022 | 1.300 | 1.301 | 1.300 | 1.300 | 5,644 | -0.00(-0.30%) |
Mar 13, 2022 | 1.305 | 1.305 | 1.304 | 1.304 | 3,558 | +0.00(+0.07%) |
Mar 11, 2022 | 1.308 | 1.312 | 1.303 | 1.304 | 285,076 | -0.01(-0.41%) |
Mar 10, 2022 | 1.308 | 1.309 | 1.308 | 1.309 | 6,491 | -0.01(-0.64%) |
Mar 09, 2022 | 1.317 | 1.318 | 1.317 | 1.317 | 3,437 | +0.01(+0.64%) |
Mar 08, 2022 | 1.309 | 1.310 | 1.309 | 1.309 | 3,297 | -0.00(-0.12%) |
Mar 07, 2022 | 1.310 | 1.311 | 1.310 | 1.311 | 10,575 | -0.01(-0.84%) |
Mar 06, 2022 | 1.321 | 1.324 | 1.320 | 1.322 | 3,863 | +0.00(+0.04%) |
Mar 04, 2022 | 1.335 | 1.335 | 1.319 | 1.321 | 302,501 | -0.01(-1.02%) |
Mar 03, 2022 | 1.335 | 1.335 | 1.334 | 1.335 | 1,601 | -0.01(-0.39%) |
Mar 02, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 10,744 | +0.01(+0.59%) |
Mar 01, 2022 | 1.331 | 1.333 | 1.332 | 1.332 | 2,882 | -0.01(-0.72%) |
Feb 28, 2022 | 1.342 | 1.341 | 1.342 | 1,503 | +0.01(+0.55%) | |
Feb 27, 2022 | 1.332 | 1.335 | 1.334 | 1.334 | 5,808 | -0.01(-0.46%) |
Feb 25, 2022 | 1.337 | 1.342 | 1.338 | 1.340 | 294,437 | +0.00(+0.20%) |
Feb 24, 2022 | 1.337 | 1.338 | 1.337 | 1.338 | 3,829 | -0.02(-1.21%) |
Feb 23, 2022 | 1.354 | 1.355 | 1.354 | 1.354 | 3,420 | -0.00(-0.33%) |
Feb 22, 2022 | 1.358 | 1.359 | 1.358 | 1.359 | 6,985 | -0.00(-0.02%) |
Feb 21, 2022 | 1.360 | 1.360 | 1.359 | 1.359 | 3,633 | -0.00(-0.06%) |
Feb 20, 2022 | 1.359 | 1.360 | 1.359 | 1.360 | 1,634 | +0.00(+0.08%) |
Feb 18, 2022 | 1.361 | 1.364 | 1.357 | 1.359 | 236,610 | -0.00(-0.23%) |
Feb 17, 2022 | 1.361 | 1.362 | 1.361 | 1.362 | 5,424 | +0.00(+0.24%) |
Feb 16, 2022 | 1.358 | 1.359 | 1.358 | 1.359 | 3,251 | +0.00(+0.32%) |
Feb 15, 2022 | 1.353 | 1.354 | 1.354 | 1.354 | 3,353 | +0.00(+0.08%) |
Feb 14, 2022 | 1.352 | 1.353 | 1.353 | 1.353 | 4,385 | -0.00(-0.23%) |
Feb 13, 2022 | 1.355 | 1.356 | 1.355 | 1.356 | 2,197 | +0.00(+0.25%) |
Feb 11, 2022 | 1.356 | 1.361 | 1.350 | 1.353 | 305,301 | -0.00(-0.19%) |
Feb 10, 2022 | 1.356 | 1.356 | 1.355 | 1.356 | 4,199 | +0.00(+0.17%) |
Feb 09, 2022 | 1.353 | 1.354 | 1.353 | 1.353 | 2,572 | -0.00(-0.09%) |
Feb 08, 2022 | 1.354 | 1.355 | 1.354 | 1.354 | 9,346 | +0.00(+0.09%) |
Feb 07, 2022 | 1.353 | 1.353 | 1.352 | 1.353 | 3,586 | +0.00(+0.00%) |
Feb 06, 2022 | 1.355 | 1.353 | 1.353 | 1.353 | 1,129 | +0.00(+0.16%) |
Feb 04, 2022 | 1.359 | 1.361 | 1.351 | 1.351 | 239,710 | -0.01(-0.66%) |
Feb 03, 2022 | 1.359 | 1.360 | 1.360 | 1.360 | 2,378 | +0.00(+0.24%) |
Feb 02, 2022 | 1.357 | 1.357 | 1.357 | 1.357 | 3,575 | +0.00(+0.35%) |