Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.407 | 1.417 | 1.393 | 1.414 | 314,719 | +0.01(+0.43%) |
Apr 28, 2022 | 1.407 | 1.409 | 1.407 | 1.408 | 8,143 | +0.00(+0.28%) |
Apr 27, 2022 | 1.403 | 1.405 | 1.403 | 1.404 | 9,018 | +0.00(+0.22%) |
Apr 26, 2022 | 1.403 | 1.404 | 1.401 | 1.401 | 10,339 | +0.01(+0.55%) |
Apr 25, 2022 | 1.392 | 1.394 | 1.391 | 1.393 | 10,329 | +0.01(+0.77%) |
Apr 24, 2022 | 1.379 | 1.383 | 1.378 | 1.382 | 6,717 | +0.01(+0.55%) |
Apr 22, 2022 | 1.348 | 1.382 | 1.356 | 1.375 | 293,240 | +0.02(+1.27%) |
Apr 21, 2022 | 1.348 | 1.358 | 1.356 | 1.357 | 8,995 | +0.01(+1.10%) |
Apr 20, 2022 | 1.342 | 1.344 | 1.341 | 1.343 | 9,665 | -0.01(-0.77%) |
Apr 19, 2022 | 1.355 | 1.356 | 1.352 | 1.353 | 9,989 | -0.01(-0.46%) |
Apr 18, 2022 | 1.360 | 1.361 | 1.358 | 1.359 | 7,172 | +0.01(+0.55%) |
Apr 17, 2022 | 1.352 | 1.353 | 1.351 | 1.352 | 4,061 | +0.00(+0.03%) |
Apr 15, 2022 | 1.347 | 1.353 | 1.347 | 1.352 | 119,405 | +0.00(+0.16%) |
Apr 14, 2022 | 1.347 | 1.350 | 1.347 | 1.349 | 5,022 | +0.01(+0.55%) |
Apr 13, 2022 | 1.341 | 1.343 | 1.341 | 1.342 | 7,436 | +0.00(+0.07%) |
Apr 12, 2022 | 1.339 | 1.341 | 1.340 | 1.341 | 6,957 | -0.01(-0.49%) |
Apr 11, 2022 | 1.348 | 1.348 | 1.347 | 1.348 | 6,173 | +0.01(+0.51%) |
Apr 10, 2022 | 1.341 | 1.341 | 1.339 | 1.341 | 3,703 | +0.00(+0.02%) |
Apr 08, 2022 | 1.337 | 1.347 | 1.335 | 1.341 | 248,107 | +0.00(+0.25%) |
Apr 07, 2022 | 1.337 | 1.337 | 1.336 | 1.337 | 5,767 | +0.01(+0.49%) |
Apr 06, 2022 | 1.329 | 1.332 | 1.330 | 1.331 | 9,438 | +0.01(+0.95%) |
Apr 05, 2022 | 1.319 | 1.320 | 1.318 | 1.318 | 7,838 | -0.01(-0.51%) |
Apr 04, 2022 | 1.326 | 1.326 | 1.325 | 1.325 | 6,563 | -0.01(-0.72%) |
Apr 03, 2022 | 1.334 | 1.335 | 1.334 | 1.335 | 3,344 | +0.00(+0.30%) |
Apr 01, 2022 | 1.336 | 1.338 | 1.329 | 1.331 | 283,451 | -0.00(-0.34%) |
Mar 31, 2022 | 1.336 | 1.336 | 1.333 | 1.335 | 9,440 | +0.00(+0.23%) |
Mar 30, 2022 | 1.331 | 1.333 | 1.330 | 1.332 | 7,428 | +0.00(+0.21%) |
Mar 29, 2022 | 1.331 | 1.332 | 1.329 | 1.329 | 8,610 | -0.00(-0.24%) |
Mar 28, 2022 | 1.335 | 1.335 | 1.332 | 1.333 | 8,512 | +0.00(+0.20%) |
Mar 27, 2022 | 1.332 | 1.331 | 1.329 | 1.330 | 6,058 | -0.00(-0.02%) |
Mar 25, 2022 | 1.331 | 1.334 | 1.327 | 1.330 | 280,946 | +0.00(+0.01%) |
Mar 24, 2022 | 1.331 | 1.331 | 1.330 | 1.330 | 7,018 | -0.00(-0.31%) |
Mar 23, 2022 | 1.336 | 1.334 | 1.334 | 2,201 | -0.00(-0.30%) | |
Mar 22, 2022 | 1.339 | 1.339 | 1.337 | 1.338 | 10,785 | -0.01(-0.99%) |
Mar 21, 2022 | 1.351 | 1.352 | 1.351 | 1.352 | 5,847 | +0.00(+0.13%) |
Mar 20, 2022 | 1.351 | 1.351 | 1.349 | 1.350 | 4,596 | +0.00(+0.13%) |
Mar 18, 2022 | 1.356 | 1.359 | 1.348 | 1.348 | 283,707 | -0.01(-0.52%) |
Mar 17, 2022 | 1.356 | 1.356 | 1.355 | 1.355 | 9,583 | -0.02(-1.25%) |
Mar 16, 2022 | 1.371 | 1.373 | 1.371 | 1.373 | 10,049 | -0.02(-1.26%) |
Mar 15, 2022 | 1.389 | 1.391 | 1.389 | 1.390 | 8,401 | +0.00(+0.08%) |
Mar 14, 2022 | 1.391 | 1.389 | 1.388 | 1.389 | 10,125 | +0.02(+1.28%) |
Mar 13, 2022 | 1.371 | 1.372 | 1.371 | 1.371 | 5,258 | +0.01(+0.43%) |
Mar 11, 2022 | 1.358 | 1.373 | 1.357 | 1.365 | 342,350 | +0.01(+0.48%) |
Mar 10, 2022 | 1.358 | 1.360 | 1.358 | 1.359 | 3,410 | -0.01(-0.60%) |
Mar 09, 2022 | 1.365 | 1.367 | 1.366 | 1.367 | 4,452 | -0.01(-0.57%) |
Mar 08, 2022 | 1.375 | 1.376 | 1.374 | 1.375 | 5,607 | +0.01(+0.56%) |
Mar 07, 2022 | 1.366 | 1.368 | 1.367 | 1.367 | 3,654 | +0.01(+0.83%) |
Mar 06, 2022 | 1.359 | 1.359 | 1.356 | 1.356 | 6,620 | +0.00(+0.20%) |
Mar 04, 2022 | 1.364 | 1.370 | 1.353 | 1.353 | 378,731 | -0.01(-0.76%) |
Mar 03, 2022 | 1.364 | 1.365 | 1.364 | 1.364 | 2,751 | -0.01(-0.50%) |
Mar 02, 2022 | 1.370 | 1.371 | 1.370 | 1.371 | 5,573 | -0.01(-0.59%) |
Mar 01, 2022 | 1.379 | 1.379 | 1.378 | 1.379 | 4,441 | +0.00(+0.15%) |
Feb 28, 2022 | 1.377 | 1.377 | 1.376 | 1.377 | 4,969 | -0.02(-1.14%) |
Feb 27, 2022 | 1.396 | 1.394 | 1.391 | 1.393 | 9,835 | +0.01(+0.87%) |
Feb 25, 2022 | 1.396 | 1.388 | 1.381 | 1.381 | 415,465 | -0.01(-1.03%) |
Feb 24, 2022 | 1.396 | 1.396 | 1.395 | 1.395 | 6,974 | +0.01(+0.80%) |
Feb 23, 2022 | 1.382 | 1.384 | 1.383 | 1.384 | 4,870 | +0.00(+0.01%) |
Feb 22, 2022 | 1.385 | 1.385 | 1.383 | 1.384 | 4,075 | -0.01(-0.71%) |
Feb 21, 2022 | 1.391 | 1.394 | 1.391 | 1.394 | 6,772 | +0.00(+0.00%) |
Feb 20, 2022 | 1.395 | 1.395 | 1.393 | 1.394 | 4,052 | +0.00(+0.05%) |
Feb 18, 2022 | 1.391 | 1.396 | 1.383 | 1.393 | 296,653 | +0.00(+0.11%) |
Feb 17, 2022 | 1.391 | 1.392 | 1.391 | 1.391 | 4,499 | +0.00(+0.24%) |
Feb 16, 2022 | 1.390 | 1.390 | 1.388 | 1.388 | 4,295 | -0.01(-0.72%) |
Feb 15, 2022 | 1.398 | 1.399 | 1.397 | 1.398 | 4,331 | -0.00(-0.32%) |
Feb 14, 2022 | 1.403 | 1.404 | 1.402 | 1.403 | 4,002 | +0.00(+0.24%) |
Feb 13, 2022 | 1.401 | 1.402 | 1.399 | 1.399 | 5,679 | +0.00(+0.17%) |
Feb 11, 2022 | 1.395 | 1.407 | 1.392 | 1.397 | 368,368 | +0.00(+0.09%) |
Feb 10, 2022 | 1.395 | 1.397 | 1.395 | 1.396 | 6,799 | +0.00(+0.20%) |
Feb 09, 2022 | 1.393 | 1.393 | 1.393 | 1.393 | 4,660 | -0.01(-0.46%) |
Feb 08, 2022 | 1.399 | 1.400 | 1.399 | 1.399 | 4,388 | -0.00(-0.30%) |
Feb 07, 2022 | 1.403 | 1.404 | 1.403 | 1.403 | 5,655 | -0.01(-0.64%) |
Feb 06, 2022 | 1.413 | 1.411 | 1.412 | 1,644 | +0.00(+0.21%) | |
Feb 04, 2022 | 1.400 | 1.418 | 1.398 | 1.409 | 288,418 | +0.01(+0.73%) |
Feb 03, 2022 | 1.400 | 1.401 | 1.399 | 1.399 | 3,789 | -0.00(-0.28%) |
Feb 02, 2022 | 1.401 | 1.403 | 1.401 | 1.403 | 4,990 | +0.00(+0.08%) |