Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.122 | 1.122 | 1.121 | 1.122 | 2,999 | +0.01(+0.49%) |
Feb 27, 2022 | 1.114 | 1.116 | 1.115 | 1.116 | 10,082 | -0.01(-0.98%) |
Feb 25, 2022 | 1.119 | 1.127 | 1.123 | 1.127 | 321,964 | +0.01(+0.67%) |
Feb 24, 2022 | 1.120 | 1.119 | 1.120 | 1,586 | -0.01(-0.92%) | |
Feb 23, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 4,243 | -0.00(-0.24%) |
Feb 22, 2022 | 1.132 | 1.133 | 1.133 | 1.133 | 3,024 | +0.00(+0.25%) |
Feb 21, 2022 | 1.131 | 1.131 | 1.130 | 1.130 | 5,291 | -0.00(-0.20%) |
Feb 20, 2022 | 1.132 | 1.132 | 1.132 | 1.132 | 1,870 | +0.00(+0.02%) |
Feb 18, 2022 | 1.136 | 1.138 | 1.131 | 1.132 | 213,623 | -0.00(-0.42%) |
Feb 17, 2022 | 1.136 | 1.137 | 1.136 | 1.137 | 4,217 | -0.00(-0.11%) |
Feb 16, 2022 | 1.137 | 1.138 | 1.138 | 1.138 | 3,390 | +0.00(+0.19%) |
Feb 15, 2022 | 1.136 | 1.136 | 1.136 | 1.136 | 2,399 | +0.01(+0.48%) |
Feb 14, 2022 | 1.131 | 1.131 | 1.130 | 1.130 | 3,082 | -0.00(-0.43%) |
Feb 13, 2022 | 1.134 | 1.135 | 1.134 | 1.135 | 6,301 | +0.00(+0.13%) |
Feb 11, 2022 | 1.143 | 1.143 | 1.133 | 1.134 | 299,678 | -0.01(-0.69%) |
Feb 10, 2022 | 1.143 | 1.143 | 1.140 | 1.142 | 5,179 | -0.00(-0.02%) |
Feb 09, 2022 | 1.142 | 1.142 | 1.142 | 1.142 | 3,719 | +0.00(+0.05%) |
Feb 08, 2022 | 1.142 | 1.142 | 1.141 | 1.142 | 3,664 | -0.00(-0.19%) |
Feb 07, 2022 | 1.144 | 1.144 | 1.143 | 1.144 | 5,489 | -0.00(-0.16%) |
Feb 06, 2022 | 1.146 | 1.146 | 1.145 | 1.145 | 1,734 | +0.00(+0.05%) |
Feb 04, 2022 | 1.143 | 1.148 | 1.141 | 1.145 | 249,053 | +0.00(+0.07%) |
Feb 03, 2022 | 1.143 | 1.144 | 1.143 | 1.144 | 3,585 | +0.01(+1.23%) |
Feb 02, 2022 | 1.130 | 1.131 | 1.130 | 1.130 | 3,705 | +0.00(+0.27%) |
Feb 01, 2022 | 1.127 | 1.127 | 1.127 | 2,027 | +0.00(+0.36%) | |
Jan 31, 2022 | 1.123 | 1.123 | 1.123 | 1.123 | 3,405 | +0.01(+0.77%) |
Jan 30, 2022 | 1.114 | 1.114 | 1.114 | 1.114 | 1,501 | +0.00(+0.04%) |
Jan 28, 2022 | 1.114 | 1.117 | 1.112 | 1.114 | 208,678 | -0.00(-0.02%) |
Jan 27, 2022 | 1.114 | 1.115 | 1.114 | 1.114 | 3,561 | -0.01(-0.83%) |
Jan 26, 2022 | 1.124 | 1.124 | 1.124 | 1.124 | 5,044 | -0.01(-0.58%) |
Jan 25, 2022 | 1.130 | 1.131 | 1.130 | 1.130 | 3,552 | -0.00(-0.19%) |
Jan 24, 2022 | 1.132 | 1.133 | 1.132 | 1.132 | 4,095 | -0.00(-0.15%) |
Jan 23, 2022 | 1.134 | 1.134 | 1.134 | 1.134 | 1,596 | -0.00(-0.01%) |
Jan 21, 2022 | 1.131 | 1.136 | 1.130 | 1.134 | 197,568 | +0.00(+0.29%) |
Jan 20, 2022 | 1.131 | 1.131 | 1.131 | 1.131 | 4,001 | -0.00(-0.28%) |
Jan 19, 2022 | 1.134 | 1.134 | 1.134 | 1.134 | 3,340 | +0.00(+0.12%) |
Jan 18, 2022 | 1.132 | 1.133 | 1.133 | 1.133 | 5,081 | -0.01(-0.70%) |
Jan 17, 2022 | 1.140 | 1.141 | 1.140 | 1.141 | 3,040 | +0.00(+0.01%) |
Jan 16, 2022 | 1.142 | 1.141 | 1.141 | 1.141 | 1,844 | -0.00(-0.09%) |
Jan 14, 2022 | 1.145 | 1.148 | 1.140 | 1.142 | 198,090 | -0.00(-0.35%) |
Jan 13, 2022 | 1.145 | 1.146 | 1.145 | 1.146 | 4,060 | +0.00(+0.10%) |
Jan 12, 2022 | 1.144 | 1.144 | 1.144 | 1.144 | 2,670 | +0.01(+0.65%) |
Jan 11, 2022 | 1.137 | 1.137 | 1.137 | 1.137 | 2,684 | +0.00(+0.33%) |
Jan 10, 2022 | 1.133 | 1.133 | 1.133 | 1.133 | 4,202 | -0.00(-0.18%) |
Jan 09, 2022 | 1.135 | 1.136 | 1.135 | 1.135 | 3,009 | -0.00(-0.08%) |
Jan 07, 2022 | 1.129 | 1.136 | 1.129 | 1.136 | 162,869 | +0.01(+0.56%) |
Jan 06, 2022 | 1.129 | 1.130 | 1.130 | 1.130 | 3,100 | -0.00(-0.11%) |
Jan 05, 2022 | 1.131 | 1.131 | 1.131 | 1.131 | 5,942 | +0.00(+0.22%) |
Jan 04, 2022 | 1.129 | 1.129 | 1.128 | 1.128 | 2,853 | -0.00(-0.13%) |
Jan 03, 2022 | 1.130 | 1.130 | 1.129 | 1.130 | 8,830 | -0.01(-0.64%) |
Jan 02, 2022 | 1.137 | 1.138 | 1.137 | 1.137 | 1,801 | +0.00(+0.03%) |
Dec 31, 2021 | 1.132 | 1.139 | 1.130 | 1.137 | 119,374 | +0.00(+0.38%) |
Dec 30, 2021 | 1.132 | 1.133 | 1.132 | 1.133 | 4,033 | -0.00(-0.23%) |
Dec 29, 2021 | 1.135 | 1.135 | 1.134 | 1.135 | 2,104 | +0.00(+0.34%) |
Dec 28, 2021 | 1.131 | 1.131 | 1.130 | 1.131 | 4,321 | -0.00(-0.14%) |
Dec 27, 2021 | 1.132 | 1.133 | 1.133 | 1.133 | 2,628 | +0.00(+0.05%) |
Dec 26, 2021 | 1.132 | 1.132 | 1.131 | 1.132 | 633 | +0.00(+0.04%) |
Dec 24, 2021 | 1.132 | 1.134 | 1.130 | 1.132 | 164,005 | -0.00(-0.04%) |
Dec 23, 2021 | 1.132 | 1.133 | 1.132 | 1.132 | 4,267 | +0.00(+0.00%) |
Dec 22, 2021 | 1.132 | 1.133 | 1.132 | 1.132 | 5,858 | +0.00(+0.34%) |
Dec 21, 2021 | 1.128 | 1.129 | 1.128 | 1.129 | 5,506 | +0.00(+0.07%) |
Dec 20, 2021 | 1.127 | 1.128 | 1.128 | 1.128 | 5,153 | +0.00(+0.37%) |
Dec 19, 2021 | 1.124 | 1.124 | 1.124 | 1.124 | 1,524 | +0.00(+0.02%) |
Dec 17, 2021 | 1.133 | 1.135 | 1.123 | 1.123 | 177,345 | -0.01(-0.87%) |
Dec 16, 2021 | 1.133 | 1.133 | 1.132 | 1.133 | 4,927 | +0.00(+0.35%) |
Dec 15, 2021 | 1.128 | 1.130 | 1.129 | 1.129 | 7,563 | +0.00(+0.34%) |
Dec 14, 2021 | 1.126 | 1.126 | 1.126 | 1.126 | 3,708 | -0.00(-0.25%) |
Dec 13, 2021 | 1.128 | 1.128 | 1.128 | 1.128 | 4,170 | -0.00(-0.29%) |
Dec 12, 2021 | 1.131 | 1.132 | 1.131 | 1.132 | 1,466 | +0.00(+0.00%) |
Dec 10, 2021 | 1.129 | 1.132 | 1.127 | 1.132 | 158,453 | +0.00(+0.18%) |
Dec 09, 2021 | 1.129 | 1.130 | 1.129 | 1.130 | 3,044 | -0.00(-0.41%) |
Dec 08, 2021 | 1.134 | 1.134 | 1.134 | 1.134 | 7,038 | +0.01(+0.62%) |
Dec 07, 2021 | 1.126 | 1.127 | 1.127 | 1.127 | 2,906 | -0.00(-0.10%) |
Dec 06, 2021 | 1.128 | 1.128 | 1.128 | 1.128 | 4,044 | -0.00(-0.19%) |
Dec 05, 2021 | 1.131 | 1.131 | 1.130 | 1.130 | 1,463 | -0.00(-0.02%) |
Dec 03, 2021 | 1.130 | 1.133 | 1.127 | 1.131 | 217,886 | +0.00(+0.05%) |
Dec 02, 2021 | 1.130 | 1.130 | 1.130 | 1.130 | 2,967 | -0.00(-0.15%) |