Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.280 | 1.286 | 1.272 | 1.280 | 211,048 | -0.00(-0.06%) |
Apr 28, 2022 | 1.280 | 1.281 | 1.280 | 1.281 | 5,212 | -0.00(-0.10%) |
Apr 27, 2022 | 1.281 | 1.282 | 1.281 | 1.282 | 5,783 | +0.00(+0.08%) |
Apr 26, 2022 | 1.283 | 1.282 | 1.281 | 1.281 | 6,059 | +0.01(+0.58%) |
Apr 25, 2022 | 1.273 | 1.274 | 1.273 | 1.273 | 6,568 | +0.00(+0.09%) |
Apr 24, 2022 | 1.272 | 1.273 | 1.271 | 1.272 | 3,367 | +0.01(+0.53%) |
Apr 22, 2022 | 1.257 | 1.273 | 1.257 | 1.266 | 211,220 | +0.01(+0.58%) |
Apr 21, 2022 | 1.257 | 1.259 | 1.257 | 1.258 | 5,449 | +0.01(+0.75%) |
Apr 20, 2022 | 1.249 | 1.250 | 1.248 | 1.249 | 6,524 | -0.01(-0.95%) |
Apr 19, 2022 | 1.261 | 1.262 | 1.261 | 1.261 | 6,122 | +0.00(+0.03%) |
Apr 18, 2022 | 1.260 | 1.261 | 1.260 | 1.261 | 5,194 | -0.00(-0.06%) |
Apr 17, 2022 | 1.261 | 1.262 | 1.261 | 1.261 | 2,385 | +0.00(+0.03%) |
Apr 15, 2022 | 1.259 | 1.262 | 1.259 | 1.261 | 201,003 | +0.00(+0.04%) |
Apr 14, 2022 | 1.259 | 1.261 | 1.260 | 1.260 | 5,839 | +0.00(+0.32%) |
Apr 13, 2022 | 1.256 | 1.257 | 1.256 | 1.256 | 4,410 | -0.01(-0.57%) |
Apr 12, 2022 | 1.264 | 1.264 | 1.263 | 1.264 | 4,362 | -0.00(-0.00%) |
Apr 11, 2022 | 1.263 | 1.264 | 1.263 | 1.264 | 4,170 | +0.01(+0.51%) |
Apr 10, 2022 | 1.257 | 1.257 | 1.257 | 1.257 | 2,147 | +0.00(+0.06%) |
Apr 08, 2022 | 1.259 | 1.262 | 1.256 | 1.257 | 161,038 | -0.00(-0.16%) |
Apr 07, 2022 | 1.259 | 1.259 | 1.258 | 1.259 | 4,885 | +0.00(+0.23%) |
Apr 06, 2022 | 1.254 | 1.256 | 1.254 | 1.256 | 5,667 | +0.01(+0.58%) |
Apr 05, 2022 | 1.248 | 1.249 | 1.248 | 1.249 | 3,875 | -0.00(-0.00%) |
Apr 04, 2022 | 1.248 | 1.249 | 1.248 | 1.249 | 3,847 | -0.00(-0.29%) |
Apr 03, 2022 | 1.252 | 1.253 | 1.252 | 1.252 | 1,435 | +0.00(+0.15%) |
Apr 01, 2022 | 1.250 | 1.254 | 1.248 | 1.250 | 167,411 | -0.00(-0.04%) |
Mar 31, 2022 | 1.250 | 1.251 | 1.250 | 1.251 | 5,477 | +0.00(+0.22%) |
Mar 30, 2022 | 1.247 | 1.248 | 1.248 | 1.248 | 4,868 | -0.00(-0.13%) |
Mar 29, 2022 | 1.249 | 1.250 | 1.249 | 1.250 | 4,624 | -0.00(-0.15%) |
Mar 28, 2022 | 1.252 | 1.252 | 1.251 | 1.252 | 5,038 | +0.00(+0.29%) |
Mar 27, 2022 | 1.248 | 1.249 | 1.248 | 1.248 | 2,667 | +0.00(+0.04%) |
Mar 25, 2022 | 1.253 | 1.255 | 1.247 | 1.247 | 180,199 | -0.01(-0.40%) |
Mar 24, 2022 | 1.253 | 1.253 | 1.252 | 1.253 | 5,379 | -0.00(-0.32%) |
Mar 23, 2022 | 1.257 | 1.257 | 1.257 | 1,237 | -0.00(-0.04%) | |
Mar 22, 2022 | 1.257 | 1.257 | 1.256 | 1.257 | 5,166 | -0.00(-0.19%) |
Mar 21, 2022 | 1.259 | 1.259 | 1.259 | 1.259 | 4,047 | -0.00(-0.05%) |
Mar 20, 2022 | 1.261 | 1.260 | 1.260 | 1.260 | 1,915 | -0.00(-0.01%) |
Mar 18, 2022 | 1.263 | 1.265 | 1.259 | 1.260 | 179,665 | -0.00(-0.18%) |
Mar 17, 2022 | 1.263 | 1.263 | 1.262 | 1.262 | 5,046 | -0.01(-0.50%) |
Mar 16, 2022 | 1.268 | 1.269 | 1.268 | 1.269 | 6,072 | -0.01(-0.66%) |
Mar 15, 2022 | 1.276 | 1.277 | 1.277 | 1.277 | 4,353 | -0.01(-0.40%) |
Mar 14, 2022 | 1.282 | 1.283 | 1.282 | 1.282 | 5,083 | +0.01(+0.68%) |
Mar 13, 2022 | 1.273 | 1.274 | 1.273 | 1.274 | 3,458 | +0.00(+0.01%) |
Mar 11, 2022 | 1.276 | 1.279 | 1.269 | 1.274 | 227,979 | -0.00(-0.22%) |
Mar 10, 2022 | 1.276 | 1.277 | 1.276 | 1.276 | 1,988 | -0.01(-0.40%) |
Mar 09, 2022 | 1.280 | 1.281 | 1.281 | 1.281 | 2,848 | -0.01(-0.60%) |
Mar 08, 2022 | 1.287 | 1.289 | 1.288 | 1.289 | 2,611 | +0.01(+0.62%) |
Mar 07, 2022 | 1.282 | 1.282 | 1.281 | 1.281 | 2,766 | +0.01(+0.54%) |
Mar 06, 2022 | 1.274 | 1.276 | 1.273 | 1.274 | 2,797 | +0.01(+0.43%) |
Mar 04, 2022 | 1.268 | 1.279 | 1.267 | 1.269 | 287,325 | +0.00(+0.12%) |
Mar 03, 2022 | 1.268 | 1.267 | 1.268 | 464 | +0.00(+0.33%) | |
Mar 02, 2022 | 1.263 | 1.264 | 1.263 | 1.263 | 2,836 | -0.01(-0.86%) |
Mar 01, 2022 | 1.274 | 1.274 | 1.274 | 1.274 | 2,834 | +0.01(+0.56%) |
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%) |