Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.473 | 1.473 | 1.470 | 1.471 | 8,547 | -0.03(-1.80%) |
Nov 29, 2022 | 1.495 | 1.498 | 1.496 | 1.498 | 7,139 | -0.00(-0.33%) |
Nov 28, 2022 | 1.503 | 1.504 | 1.502 | 1.503 | 4,281 | +0.01(+0.98%) |
Nov 27, 2022 | 1.489 | 1.488 | 1.487 | 1.488 | 4,799 | +0.01(+0.47%) |
Nov 25, 2022 | 1.478 | 1.488 | 1.475 | 1.481 | 321,836 | +0.00(+0.20%) |
Nov 24, 2022 | 1.478 | 1.479 | 1.478 | 1.478 | 3,719 | -0.01(-0.34%) |
Nov 23, 2022 | 1.485 | 1.486 | 1.483 | 1.483 | 5,469 | -0.02(-1.44%) |
Nov 22, 2022 | 1.504 | 1.505 | 1.504 | 1.505 | 5,869 | -0.01(-0.59%) |
Nov 21, 2022 | 1.514 | 1.514 | 1.513 | 1.514 | 5,917 | +0.02(+1.15%) |
Nov 20, 2022 | 1.499 | 1.498 | 1.496 | 1.497 | 3,455 | -0.00(-0.12%) |
Nov 18, 2022 | 1.494 | 1.501 | 1.486 | 1.498 | 389,582 | +0.00(+0.26%) |
Nov 17, 2022 | 1.494 | 1.496 | 1.494 | 1.495 | 7,372 | +0.01(+0.79%) |
Nov 16, 2022 | 1.483 | 1.484 | 1.482 | 1.483 | 6,040 | +0.00(+0.29%) |
Nov 15, 2022 | 1.471 | 1.481 | 1.478 | 1.479 | 6,461 | -0.01(-0.96%) |
Nov 14, 2022 | 1.491 | 1.493 | 1.492 | 1.493 | 4,923 | -0.00(-0.19%) |
Nov 13, 2022 | 1.490 | 1.498 | 1.495 | 1.496 | 7,684 | +0.01(+0.56%) |
Nov 11, 2022 | 1.510 | 1.520 | 1.476 | 1.487 | 492,195 | -0.02(-1.60%) |
Nov 10, 2022 | 1.510 | 1.516 | 1.511 | 1.512 | 8,774 | -0.04(-2.85%) |
Nov 09, 2022 | 1.555 | 1.556 | 1.555 | 1.556 | 5,466 | +0.02(+1.32%) |
Nov 08, 2022 | 1.537 | 1.538 | 1.534 | 1.536 | 6,177 | -0.01(-0.56%) |
Nov 07, 2022 | 1.543 | 1.545 | 1.544 | 1.544 | 6,745 | -0.01(-0.50%) |
Nov 06, 2022 | 1.559 | 1.558 | 1.552 | 1.552 | 6,762 | +0.01(+0.44%) |
Nov 04, 2022 | 1.589 | 1.591 | 1.542 | 1.545 | 396,300 | -0.04(-2.82%) |
Nov 03, 2022 | 1.589 | 1.590 | 1.589 | 1.590 | 11,102 | +0.01(+0.73%) |
Nov 02, 2022 | 1.574 | 1.578 | 1.575 | 1.578 | 18,360 | +0.01(+0.93%) |
Nov 01, 2022 | 1.563 | 1.564 | 1.563 | 1.564 | 18,915 | +0.00(+0.24%) |
Oct 31, 2022 | 1.562 | 1.562 | 1.560 | 1.560 | 16,253 | -0.00(-0.06%) |
Oct 30, 2022 | 1.563 | 1.563 | 1.561 | 1.561 | 17,285 | +0.01(+0.41%) |
Oct 28, 2022 | 1.549 | 1.565 | 1.543 | 1.555 | 448,876 | +0.01(+0.34%) |
Oct 27, 2022 | 1.549 | 1.550 | 1.548 | 1.549 | 14,604 | +0.01(+0.52%) |
Oct 26, 2022 | 1.539 | 1.542 | 1.540 | 1.541 | 17,035 | -0.03(-1.65%) |
Oct 25, 2022 | 1.564 | 1.569 | 1.564 | 1.567 | 17,459 | -0.01(-0.82%) |
Oct 24, 2022 | 1.583 | 1.585 | 1.579 | 1.580 | 23,416 | +0.01(+0.56%) |
Oct 23, 2022 | 1.568 | 1.572 | 1.560 | 1.571 | 25,824 | +0.02(+1.26%) |
Oct 21, 2022 | 1.591 | 1.610 | 1.552 | 1.552 | 510,220 | -0.04(-2.65%) |
Oct 20, 2022 | 1.591 | 1.594 | 1.591 | 1.594 | 10,704 | -0.00(-0.16%) |
Oct 19, 2022 | 1.595 | 1.597 | 1.594 | 1.597 | 11,330 | +0.01(+0.94%) |
Oct 18, 2022 | 1.583 | 1.585 | 1.581 | 1.582 | 14,018 | -0.01(-0.37%) |
Oct 17, 2022 | 1.589 | 1.590 | 1.587 | 1.588 | 14,708 | -0.02(-1.31%) |
Oct 16, 2022 | 1.610 | 1.611 | 1.608 | 1.609 | 9,594 | -0.00(-0.09%) |
Oct 14, 2022 | 1.587 | 1.614 | 1.575 | 1.610 | 494,343 | +0.02(+1.49%) |
Oct 13, 2022 | 1.587 | 1.589 | 1.587 | 1.587 | 11,309 | -0.01(-0.43%) |
Oct 12, 2022 | 1.592 | 1.595 | 1.592 | 1.593 | 10,756 | -0.00(-0.08%) |
Oct 11, 2022 | 1.591 | 1.595 | 1.593 | 1.595 | 12,170 | +0.01(+0.45%) |
Oct 10, 2022 | 1.585 | 1.589 | 1.587 | 1.587 | 12,061 | +0.23(+16.82%) |
Oct 09, 2022 | 1.357 | 1.361 | 1.357 | 1.359 | 405 | -0.21(-13.20%) |
Oct 07, 2022 | 1.560 | 1.574 | 1.554 | 1.566 | 390,741 | +0.01(+0.35%) |
Oct 06, 2022 | 1.560 | 1.560 | 1.558 | 1.560 | 12,558 | +0.02(+1.42%) |
Oct 05, 2022 | 1.541 | 1.541 | 1.538 | 1.538 | 11,830 | +0.00(+0.08%) |
Oct 04, 2022 | 1.536 | 1.538 | 1.536 | 1.537 | 11,645 | +0.00(+0.15%) |
Oct 03, 2022 | 1.534 | 1.538 | 1.534 | 1.535 | 14,324 | -0.02(-1.42%) |
Oct 02, 2022 | 1.560 | 1.562 | 1.556 | 1.557 | 11,218 | -0.01(-0.36%) |
Sep 30, 2022 | 1.538 | 1.565 | 1.533 | 1.562 | 534,257 | +0.02(+1.61%) |
Sep 29, 2022 | 1.538 | 1.539 | 1.534 | 1.538 | 16,632 | +0.00(+0.08%) |
Sep 28, 2022 | 1.533 | 1.536 | 1.533 | 1.536 | 14,919 | -0.02(-1.25%) |
Sep 27, 2022 | 1.554 | 1.556 | 1.553 | 1.556 | 11,306 | +0.01(+0.56%) |
Sep 26, 2022 | 1.549 | 1.550 | 1.547 | 1.547 | 15,710 | +0.01(+0.95%) |
Sep 25, 2022 | 1.535 | 1.536 | 1.529 | 1.532 | 14,192 | +0.00(+0.24%) |
Sep 23, 2022 | 1.504 | 1.536 | 1.502 | 1.529 | 425,212 | +0.02(+1.57%) |
Sep 22, 2022 | 1.504 | 1.506 | 1.504 | 1.505 | 8,627 | -0.01(-0.44%) |
Sep 21, 2022 | 1.508 | 1.512 | 1.507 | 1.512 | 11,934 | +0.02(+1.15%) |
Sep 20, 2022 | 1.494 | 1.496 | 1.494 | 1.494 | 10,818 | +0.01(+0.56%) |
Sep 19, 2022 | 1.486 | 1.487 | 1.485 | 1.486 | 9,142 | -0.00(-0.05%) |
Sep 18, 2022 | 1.489 | 1.490 | 1.485 | 1.487 | 8,356 | +0.00(+0.30%) |
Sep 16, 2022 | 1.492 | 1.499 | 1.482 | 1.482 | 360,020 | -0.01(-0.84%) |
Sep 15, 2022 | 1.492 | 1.495 | 1.492 | 1.495 | 9,422 | +0.02(+1.08%) |
Sep 14, 2022 | 1.482 | 1.482 | 1.479 | 1.479 | 9,923 | -0.01(-0.46%) |
Sep 13, 2022 | 1.485 | 1.487 | 1.483 | 1.486 | 12,591 | +0.04(+2.43%) |
Sep 12, 2022 | 1.450 | 1.452 | 1.450 | 1.450 | 6,708 | -0.01(-0.70%) |
Sep 11, 2022 | 1.467 | 1.462 | 1.459 | 1.461 | 11,341 | +0.00(+0.30%) |
Sep 09, 2022 | 1.481 | 1.482 | 1.454 | 1.456 | 348,523 | -0.02(-1.51%) |
Sep 08, 2022 | 1.481 | 1.482 | 1.479 | 1.479 | 7,571 | -0.00(-0.05%) |
Sep 07, 2022 | 1.477 | 1.480 | 1.476 | 1.480 | 11,127 | -0.01(-0.44%) |
Sep 06, 2022 | 1.484 | 1.487 | 1.484 | 1.486 | 9,968 | +0.02(+1.26%) |
Sep 05, 2022 | 1.471 | 1.471 | 1.468 | 1.468 | 8,151 | -0.00(-0.31%) |
Sep 04, 2022 | 1.470 | 1.474 | 1.471 | 1.472 | 5,445 | +0.00(+0.31%) |
Sep 02, 2022 | 1.472 | 1.475 | 1.459 | 1.468 | 236,770 | -0.01(-0.35%) |
Sep 01, 2022 | 1.472 | 1.474 | 1.472 | 1.473 | 6,337 | +0.01(+0.68%) |
Aug 31, 2022 | 1.461 | 1.463 | 1.460 | 1.463 | 9,426 | +0.00(+0.31%) |
Aug 30, 2022 | 1.458 | 1.459 | 1.457 | 1.458 | 5,701 | +0.01(+0.59%) |
Aug 29, 2022 | 1.446 | 1.450 | 1.448 | 1.450 | 5,752 | -0.01(-0.41%) |
Aug 28, 2022 | 1.450 | 1.456 | 1.452 | 1.456 | 4,554 | +0.01(+0.77%) |
Aug 26, 2022 | 1.432 | 1.452 | 1.427 | 1.445 | 233,865 | +0.01(+0.75%) |
Aug 25, 2022 | 1.432 | 1.435 | 1.432 | 1.434 | 5,529 | -0.01(-0.98%) |
Aug 24, 2022 | 1.446 | 1.448 | 1.446 | 1.448 | 5,608 | +0.00(+0.33%) |
Aug 23, 2022 | 1.441 | 1.444 | 1.442 | 1.443 | 5,271 | -0.01(-0.66%) |
Aug 22, 2022 | 1.453 | 1.454 | 1.452 | 1.453 | 8,678 | -0.00(-0.14%) |
Aug 21, 2022 | 1.456 | 1.456 | 1.454 | 1.455 | 3,096 | +0.00(+0.17%) |
Aug 19, 2022 | 1.446 | 1.458 | 1.445 | 1.452 | 242,985 | +0.01(+0.46%) |
Aug 18, 2022 | 1.446 | 1.447 | 1.445 | 1.446 | 5,484 | +0.00(+0.25%) |
Aug 17, 2022 | 1.440 | 1.443 | 1.441 | 1.442 | 6,013 | +0.02(+1.29%) |
Aug 16, 2022 | 1.424 | 1.425 | 1.423 | 1.424 | 7,158 | -0.00(-0.05%) |
Aug 15, 2022 | 1.423 | 1.425 | 1.423 | 1.425 | 7,740 | +0.02(+1.47%) |
Aug 14, 2022 | 1.405 | 1.405 | 1.403 | 1.404 | 5,233 | +0.00(+0.27%) |
Aug 12, 2022 | 1.406 | 1.411 | 1.400 | 1.400 | 196,317 | -0.01(-0.58%) |
Aug 11, 2022 | 1.406 | 1.409 | 1.406 | 1.408 | 6,777 | -0.00(-0.21%) |
Aug 10, 2022 | 1.407 | 1.413 | 1.411 | 1.411 | 7,736 | -0.03(-1.78%) |
Aug 09, 2022 | 1.433 | 1.437 | 1.435 | 1.437 | 6,193 | +0.01(+0.40%) |
Aug 08, 2022 | 1.430 | 1.432 | 1.431 | 1.431 | 8,369 | -0.02(-1.16%) |
Aug 07, 2022 | 1.446 | 1.449 | 1.446 | 1.448 | 7,178 | +0.00(+0.15%) |
Aug 05, 2022 | 1.434 | 1.456 | 1.433 | 1.446 | 337,730 | +0.01(+0.70%) |
Aug 04, 2022 | 1.434 | 1.437 | 1.435 | 1.436 | 11,149 | -0.00(-0.31%) |
Aug 03, 2022 | 1.436 | 1.440 | 1.438 | 1.440 | 9,866 | -0.01(-0.41%) |
Aug 02, 2022 | 1.445 | 1.448 | 1.444 | 1.446 | 15,033 | +0.02(+1.67%) |
Aug 01, 2022 | 1.421 | 1.423 | 1.422 | 1.422 | 10,056 | -0.01(-0.77%) |
Jul 31, 2022 | 1.434 | 1.434 | 1.431 | 1.433 | 9,250 | +0.01(+0.70%) |
Jul 29, 2022 | 1.428 | 1.447 | 1.422 | 1.423 | 380,817 | -0.01(-0.37%) |
Jul 28, 2022 | 1.428 | 1.431 | 1.429 | 1.429 | 10,873 | -0.00(-0.01%) |
Jul 27, 2022 | 1.430 | 1.430 | 1.428 | 1.429 | 9,809 | -0.01(-0.68%) |
Jul 26, 2022 | 1.440 | 1.441 | 1.439 | 1.439 | 9,438 | +0.00(+0.03%) |
Jul 25, 2022 | 1.435 | 1.439 | 1.437 | 1.438 | 7,662 | -0.01(-0.57%) |
Jul 24, 2022 | 1.442 | 1.447 | 1.443 | 1.446 | 8,749 | +0.01(+0.59%) |
Jul 22, 2022 | 1.441 | 1.451 | 1.433 | 1.438 | 381,118 | -0.01(-0.35%) |
Jul 21, 2022 | 1.441 | 1.444 | 1.442 | 1.443 | 13,718 | -0.01(-0.71%) |
Jul 20, 2022 | 1.450 | 1.453 | 1.451 | 1.453 | 14,063 | +0.01(+0.36%) |
Jul 19, 2022 | 1.449 | 1.450 | 1.448 | 1.448 | 11,691 | -0.02(-1.45%) |
Jul 18, 2022 | 1.468 | 1.469 | 1.467 | 1.469 | 10,945 | +0.00(+0.05%) |
Jul 17, 2022 | 1.473 | 1.473 | 1.468 | 1.469 | 8,899 | -0.00(-0.20%) |
Jul 15, 2022 | 1.481 | 1.488 | 1.469 | 1.472 | 411,910 | -0.01(-0.69%) |
Jul 14, 2022 | 1.481 | 1.482 | 1.481 | 1.482 | 12,683 | -0.00(-0.09%) |
Jul 13, 2022 | 1.479 | 1.484 | 1.479 | 1.483 | 12,959 | +0.00(+0.09%) |
Jul 12, 2022 | 1.477 | 1.482 | 1.479 | 1.482 | 9,964 | -0.00(-0.13%) |
Jul 11, 2022 | 1.484 | 1.485 | 1.483 | 1.484 | 8,214 | +0.02(+1.62%) |
Jul 10, 2022 | 1.459 | 1.461 | 1.459 | 1.460 | 9,345 | +0.01(+0.39%) |
Jul 08, 2022 | 1.462 | 1.472 | 1.454 | 1.454 | 396,414 | -0.01(-0.55%) |
Jul 07, 2022 | 1.462 | 1.463 | 1.460 | 1.462 | 10,704 | -0.01(-0.86%) |
Jul 06, 2022 | 1.473 | 1.476 | 1.473 | 1.475 | 10,853 | +0.00(+0.23%) |
Jul 05, 2022 | 1.469 | 1.472 | 1.469 | 1.472 | 10,427 | +0.02(+1.20%) |
Jul 04, 2022 | 1.456 | 1.457 | 1.453 | 1.454 | 13,632 | -0.01(-0.77%) |
Jul 03, 2022 | 1.468 | 1.468 | 1.465 | 1.465 | 7,337 | -0.00(-0.12%) |
Jul 01, 2022 | 1.448 | 1.478 | 1.448 | 1.467 | 445,038 | +0.02(+1.19%) |
Jun 30, 2022 | 1.448 | 1.450 | 1.448 | 1.450 | 10,368 | -0.00(-0.24%) |
Jun 29, 2022 | 1.451 | 1.454 | 1.452 | 1.453 | 10,088 | +0.01(+0.41%) |
Jun 28, 2022 | 1.446 | 1.448 | 1.447 | 1.447 | 8,166 | +0.00(+0.20%) |
Jun 27, 2022 | 1.440 | 1.445 | 1.443 | 1.444 | 7,912 | +0.01(+0.42%) |
Jun 26, 2022 | 1.440 | 1.440 | 1.437 | 1.438 | 8,673 | +0.00(+0.33%) |
Jun 24, 2022 | 1.447 | 1.452 | 1.434 | 1.434 | 346,813 | -0.01(-0.95%) |
Jun 23, 2022 | 1.447 | 1.450 | 1.447 | 1.448 | 9,237 | +0.00(+0.15%) |
Jun 22, 2022 | 1.443 | 1.446 | 1.443 | 1.445 | 7,711 | +0.01(+0.63%) |
Jun 21, 2022 | 1.433 | 1.437 | 1.434 | 1.436 | 10,235 | +0.00(+0.02%) |
Jun 20, 2022 | 1.438 | 1.438 | 1.436 | 1.436 | 8,890 | -0.00(-0.31%) |
Jun 19, 2022 | 1.444 | 1.443 | 1.440 | 1.441 | 9,850 | +0.00(+0.24%) |
Jun 17, 2022 | 1.415 | 1.450 | 1.418 | 1.437 | 437,081 | +0.02(+1.26%) |
Jun 16, 2022 | 1.415 | 1.420 | 1.418 | 1.419 | 15,122 | -0.01(-0.67%) |
Jun 15, 2022 | 1.428 | 1.430 | 1.426 | 1.429 | 11,707 | -0.02(-1.69%) |
Jun 14, 2022 | 1.454 | 1.455 | 1.452 | 1.453 | 12,954 | +0.01(+0.77%) |
Jun 13, 2022 | 1.444 | 1.444 | 1.441 | 1.442 | 11,474 | +0.02(+1.36%) |
Jun 12, 2022 | 1.421 | 1.424 | 1.419 | 1.423 | 7,883 | +0.02(+1.23%) |
Jun 10, 2022 | 1.409 | 1.421 | 1.401 | 1.406 | 374,548 | -0.00(-0.17%) |
Jun 09, 2022 | 1.409 | 1.410 | 1.408 | 1.408 | 6,689 | +0.02(+1.28%) |
Jun 08, 2022 | 1.388 | 1.391 | 1.390 | 1.390 | 8,598 | +0.01(+0.50%) |
Jun 07, 2022 | 1.381 | 1.384 | 1.382 | 1.383 | 9,154 | -0.01(-0.53%) |
Jun 06, 2022 | 1.390 | 1.391 | 1.389 | 1.391 | 6,841 | +0.00(+0.30%) |
Jun 05, 2022 | 1.386 | 1.388 | 1.386 | 1.387 | 6,704 | +0.00(+0.10%) |
Jun 03, 2022 | 1.376 | 1.389 | 1.373 | 1.385 | 276,649 | +0.01(+0.68%) |
Jun 02, 2022 | 1.376 | 1.377 | 1.375 | 1.376 | 7,460 | -0.02(-1.27%) |
Jun 01, 2022 | 1.393 | 1.394 | 1.393 | 1.394 | 7,646 | +0.00(+0.09%) |
May 31, 2022 | 1.393 | 1.394 | 1.392 | 1.392 | 6,454 | +0.00(+0.12%) |
May 30, 2022 | 1.389 | 1.391 | 1.389 | 1.391 | 8,493 | -0.01(-0.47%) |
May 29, 2022 | 1.396 | 1.398 | 1.396 | 1.397 | 5,638 | +0.00(+0.24%) |
May 27, 2022 | 1.409 | 1.411 | 1.394 | 1.394 | 288,975 | -0.01(-0.99%) |
May 26, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 7,316 | -0.00(-0.04%) |
May 25, 2022 | 1.409 | 1.411 | 1.408 | 1.409 | 8,708 | +0.00(+0.16%) |
May 24, 2022 | 1.405 | 1.407 | 1.404 | 1.406 | 10,606 | -0.00(-0.29%) |
May 23, 2022 | 1.406 | 1.411 | 1.407 | 1.410 | 12,892 | -0.01(-0.40%) |
May 22, 2022 | 1.416 | 1.418 | 1.415 | 1.416 | 7,945 | -0.00(-0.23%) |
May 20, 2022 | 1.417 | 1.428 | 1.414 | 1.419 | 411,436 | +0.00(+0.02%) |
May 19, 2022 | 1.417 | 1.420 | 1.418 | 1.419 | 9,120 | -0.02(-1.14%) |
May 18, 2022 | 1.437 | 1.437 | 1.433 | 1.435 | 14,889 | +0.01(+0.90%) |
May 17, 2022 | 1.423 | 1.423 | 1.421 | 1.423 | 7,403 | -0.01(-0.80%) |
May 16, 2022 | 1.434 | 1.435 | 1.433 | 1.434 | 10,288 | -0.01(-0.51%) |
May 15, 2022 | 1.446 | 1.442 | 1.439 | 1.441 | 5,666 | +0.00(+0.18%) |
May 13, 2022 | 1.458 | 1.459 | 1.439 | 1.439 | 360,510 | -0.02(-1.23%) |
May 12, 2022 | 1.458 | 1.459 | 1.456 | 1.457 | 9,038 | +0.02(+1.08%) |
May 11, 2022 | 1.439 | 1.442 | 1.440 | 1.441 | 10,336 | -0.00(-0.02%) |
May 10, 2022 | 1.440 | 1.442 | 1.440 | 1.441 | 8,180 | +0.00(+0.29%) |
May 09, 2022 | 1.437 | 1.440 | 1.437 | 1.437 | 11,663 | +0.02(+1.33%) |
May 08, 2022 | 1.412 | 1.419 | 1.414 | 1.418 | 10,743 | +0.01(+0.49%) |
May 06, 2022 | 1.405 | 1.417 | 1.401 | 1.411 | 508,132 | +0.01(+0.41%) |
May 05, 2022 | 1.405 | 1.407 | 1.403 | 1.406 | 10,789 | +0.03(+1.82%) |
May 04, 2022 | 1.377 | 1.381 | 1.377 | 1.381 | 10,572 | -0.03(-1.97%) |
May 03, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 8,321 | -0.01(-0.71%) |
May 02, 2022 | 1.418 | 1.419 | 1.417 | 1.418 | 7,816 | +0.00(+0.33%) |
May 01, 2022 | 1.414 | 1.416 | 1.413 | 1.414 | 9,729 | +0.00(+0.00%) |
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%) |
Feb 01, 2022 | 1.403 | 1.403 | 1.401 | 1.402 | 5,649 | -0.01(-0.91%) |
Jan 31, 2022 | 1.414 | 1.415 | 1.414 | 1.415 | 5,189 | -0.02(-1.08%) |
Jan 30, 2022 | 1.430 | 1.431 | 1.429 | 1.430 | 3,497 | +0.00(+0.27%) |
Jan 28, 2022 | 1.421 | 1.435 | 1.419 | 1.427 | 310,014 | +0.01(+0.42%) |
Jan 27, 2022 | 1.421 | 1.422 | 1.420 | 1.421 | 4,766 | +0.02(+1.15%) |
Jan 26, 2022 | 1.405 | 1.405 | 1.404 | 1.405 | 4,839 | +0.01(+0.55%) |
Jan 25, 2022 | 1.396 | 1.398 | 1.396 | 1.397 | 4,539 | -0.00(-0.10%) |
Jan 24, 2022 | 1.400 | 1.398 | 1.398 | 2,929 | +0.01(+0.48%) | |
Jan 23, 2022 | 1.394 | 1.394 | 1.391 | 1.391 | 3,373 | +0.00(+0.24%) |
Jan 21, 2022 | 1.384 | 1.394 | 1.383 | 1.388 | 317,676 | +0.00(+0.15%) |
Jan 20, 2022 | 1.384 | 1.387 | 1.383 | 1.386 | 5,727 | -0.00(-0.04%) |
Jan 19, 2022 | 1.386 | 1.387 | 1.386 | 1.387 | 4,892 | -0.00(-0.32%) |
Jan 18, 2022 | 1.391 | 1.392 | 1.391 | 1.391 | 4,170 | +0.00(+0.25%) |
Jan 17, 2022 | 1.385 | 1.388 | 1.387 | 1.388 | 4,463 | +0.00(+0.05%) |
Jan 16, 2022 | 1.386 | 1.387 | 1.385 | 1.387 | 3,093 | +0.00(+0.17%) |
Jan 14, 2022 | 1.372 | 1.389 | 1.371 | 1.385 | 260,511 | +0.01(+0.81%) |
Jan 13, 2022 | 1.372 | 1.374 | 1.373 | 1.373 | 4,944 | +0.00(+0.09%) |
Jan 12, 2022 | 1.373 | 1.373 | 1.372 | 1.372 | 4,987 | -0.01(-1.02%) |
Jan 11, 2022 | 1.386 | 1.387 | 1.386 | 1.386 | 4,047 | -0.01(-0.49%) |
Jan 10, 2022 | 1.394 | 1.394 | 1.393 | 1.393 | 4,273 | -0.00(-0.03%) |
Jan 09, 2022 | 1.394 | 1.394 | 1.392 | 1.393 | 4,361 | +0.00(+0.08%) |
Jan 07, 2022 | 1.396 | 1.403 | 1.391 | 1.392 | 206,263 | -0.00(-0.24%) |
Jan 06, 2022 | 1.396 | 1.397 | 1.395 | 1.396 | 5,635 | +0.01(+0.77%) |
Jan 05, 2022 | 1.385 | 1.386 | 1.384 | 1.385 | 5,502 | +0.00(+0.25%) |
Jan 04, 2022 | 1.379 | 1.382 | 1.381 | 1.382 | 5,688 | -0.01(-0.55%) |
Jan 03, 2022 | 1.389 | 1.391 | 1.389 | 1.389 | 5,436 | +0.01(+1.05%) |
Jan 02, 2022 | 1.377 | 1.376 | 1.374 | 1.375 | 1,797 | -0.00(-0.08%) |
Dec 31, 2021 | 1.375 | 1.380 | 1.374 | 1.376 | 145,470 | -0.00(-0.27%) |
Dec 30, 2021 | 1.375 | 1.380 | 1.379 | 1.380 | 5,604 | +0.00(+0.08%) |
Dec 29, 2021 | 1.377 | 1.380 | 1.378 | 1.379 | 3,303 | -0.00(-0.33%) |
Dec 28, 2021 | 1.385 | 1.383 | 1.383 | 1,898 | +0.00(+0.07%) | |
Dec 27, 2021 | 1.381 | 1.383 | 1.381 | 1.382 | 3,882 | +0.00(+0.01%) |
Dec 26, 2021 | 1.384 | 1.384 | 1.382 | 1.382 | 1,059 | -0.00(-0.16%) |
Dec 24, 2021 | 1.378 | 1.385 | 1.380 | 1.384 | 184,936 | +0.00(+0.19%) |
Dec 23, 2021 | 1.378 | 1.383 | 1.381 | 1.382 | 7,481 | -0.00(-0.35%) |
Dec 22, 2021 | 1.386 | 1.388 | 1.386 | 1.387 | 7,119 | -0.01(-0.88%) |
Dec 21, 2021 | 1.397 | 1.399 | 1.398 | 1.399 | 5,799 | -0.01(-0.57%) |
Dec 20, 2021 | 1.406 | 1.408 | 1.406 | 1.407 | 4,786 | +0.00(+0.06%) |
Dec 19, 2021 | 1.401 | 1.407 | 1.403 | 1.406 | 4,211 | +0.00(+0.19%) |
Dec 17, 2021 | 1.392 | 1.404 | 1.392 | 1.403 | 236,029 | +0.01(+0.70%) |
Dec 16, 2021 | 1.392 | 1.394 | 1.392 | 1.393 | 6,196 | -0.00(-0.05%) |
Dec 15, 2021 | 1.393 | 1.395 | 1.393 | 1.394 | 7,427 | -0.01(-0.98%) |
Dec 14, 2021 | 1.407 | 1.409 | 1.408 | 1.408 | 5,728 | +0.01(+0.41%) |
Dec 13, 2021 | 1.402 | 1.402 | 1.401 | 1.402 | 3,562 | +0.01(+0.54%) |
Dec 12, 2021 | 1.396 | 1.396 | 1.394 | 1.395 | 2,903 | +0.00(+0.09%) |
Dec 10, 2021 | 1.398 | 1.402 | 1.392 | 1.393 | 177,087 | -0.01(-0.40%) |
Dec 09, 2021 | 1.398 | 1.400 | 1.399 | 1.399 | 3,731 | +0.00(+0.27%) |
Dec 08, 2021 | 1.394 | 1.396 | 1.395 | 1.395 | 4,134 | -0.01(-0.66%) |
Dec 07, 2021 | 1.404 | 1.405 | 1.404 | 1.405 | 4,062 | -0.01(-1.05%) |
Dec 06, 2021 | 1.418 | 1.420 | 1.418 | 1.419 | 3,897 | -0.01(-0.46%) |
Dec 05, 2021 | 1.427 | 1.428 | 1.426 | 1.426 | 3,272 | -0.00(-0.04%) |
Dec 03, 2021 | 1.409 | 1.430 | 1.410 | 1.427 | 296,053 | +0.02(+1.14%) |
Dec 02, 2021 | 1.409 | 1.412 | 1.410 | 1.411 | 4,921 | +0.00(+0.27%) |