Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.134 | 1.134 | 1.134 | 1.134 | 5,067 | +0.00(+0.40%) |
Nov 29, 2021 | 1.129 | 1.130 | 1.129 | 1.130 | 5,374 | +0.00(+0.12%) |
Nov 28, 2021 | 1.130 | 1.130 | 1.128 | 1.128 | 3,114 | -0.00(-0.32%) |
Nov 26, 2021 | 1.121 | 1.133 | 1.121 | 1.132 | 236,254 | +0.01(+0.96%) |
Nov 25, 2021 | 1.121 | 1.121 | 1.121 | 1,219 | +0.00(+0.08%) | |
Nov 24, 2021 | 1.119 | 1.120 | 1.120 | 1.120 | 1,831 | -0.00(-0.40%) |
Nov 23, 2021 | 1.125 | 1.125 | 1.125 | 1.125 | 3,484 | +0.00(+0.06%) |
Nov 22, 2021 | 1.123 | 1.124 | 1.124 | 1.124 | 3,942 | -0.00(-0.32%) |
Nov 21, 2021 | 1.129 | 1.129 | 1.127 | 1.127 | 1,377 | -0.00(-0.05%) |
Nov 19, 2021 | 1.137 | 1.137 | 1.125 | 1.128 | 218,465 | -0.01(-0.80%) |
Nov 18, 2021 | 1.137 | 1.137 | 1.137 | 1.137 | 4,433 | +0.01(+0.48%) |
Nov 17, 2021 | 1.132 | 1.132 | 1.132 | 1.132 | 5,217 | +0.00(+0.01%) |
Nov 16, 2021 | 1.132 | 1.132 | 1.131 | 1.132 | 5,050 | -0.01(-0.49%) |
Nov 15, 2021 | 1.137 | 1.137 | 1.137 | 1.137 | 4,902 | -0.01(-0.62%) |
Nov 14, 2021 | 1.145 | 1.144 | 1.144 | 1.144 | 709 | +0.00(+0.03%) |
Nov 12, 2021 | 1.145 | 1.146 | 1.143 | 1.144 | 155,505 | -0.00(-0.07%) |
Nov 11, 2021 | 1.145 | 1.145 | 1.145 | 1.145 | 3,992 | -0.00(-0.29%) |
Nov 10, 2021 | 1.148 | 1.148 | 1.148 | 1.148 | 4,427 | -0.01(-0.96%) |
Nov 09, 2021 | 1.159 | 1.159 | 1.159 | 1.159 | 4,585 | +0.00(+0.06%) |
Nov 08, 2021 | 1.159 | 1.158 | 1.159 | 1,034 | +0.00(+0.18%) | |
Nov 07, 2021 | 1.155 | 1.157 | 1.156 | 1.157 | 3,985 | -0.00(-0.01%) |
Nov 05, 2021 | 1.155 | 1.157 | 1.151 | 1.157 | 187,636 | +0.00(+0.15%) |
Nov 04, 2021 | 1.155 | 1.155 | 1.155 | 1.155 | 9,948 | -0.01(-0.52%) |
Nov 03, 2021 | 1.161 | 1.161 | 1.161 | 1.161 | 7,600 | +0.00(+0.28%) |
Nov 02, 2021 | 1.158 | 1.158 | 1.158 | 507 | -0.00(-0.21%) | |
Nov 01, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 13,792 | +0.00(+0.39%) |
Oct 29, 2021 | 1.156 | 1.156 | 1.156 | 0 | -0.01(-1.08%) | |
Oct 28, 2021 | 1.168 | 1.168 | 1.168 | 1.168 | 7,873 | +0.01(+0.72%) |
Oct 27, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 4,108 | +0.00(+0.03%) |
Oct 26, 2021 | 1.160 | 1.159 | 1.159 | 1.159 | 7,980 | -0.00(-0.09%) |
Oct 25, 2021 | 1.161 | 1.161 | 1.161 | 1.161 | 3,593 | -0.00(-0.29%) |
Oct 24, 2021 | 1.164 | 1.164 | 1.164 | 1.164 | 1,657 | -0.00(-0.04%) |
Oct 22, 2021 | 1.162 | 1.165 | 1.162 | 1.164 | 159,746 | +0.00(+0.16%) |
Oct 21, 2021 | 1.162 | 1.163 | 1.162 | 1.163 | 4,000 | -0.00(-0.23%) |
Oct 20, 2021 | 1.165 | 1.165 | 1.165 | 1.165 | 4,018 | +0.00(+0.17%) |
Oct 19, 2021 | 1.163 | 1.164 | 1.163 | 1.163 | 3,488 | +0.00(+0.19%) |
Oct 18, 2021 | 1.161 | 1.161 | 1.161 | 1.161 | 3,724 | +0.00(+0.08%) |
Oct 17, 2021 | 1.159 | 1.160 | 1.160 | 1.160 | 3,581 | +0.00(+0.03%) |
Oct 15, 2021 | 1.160 | 1.162 | 1.159 | 1.160 | 148,804 | +0.00(+0.02%) |
Oct 14, 2021 | 1.160 | 1.160 | 1.159 | 1.160 | 3,726 | -0.00(-0.01%) |
Oct 13, 2021 | 1.159 | 1.160 | 1.160 | 1.160 | 5,808 | +0.01(+0.56%) |
Oct 12, 2021 | 1.153 | 1.153 | 1.153 | 1.153 | 5,450 | -0.00(-0.17%) |
Oct 11, 2021 | 1.155 | 1.155 | 1.155 | 1.155 | 4,374 | -0.00(-0.14%) |
Oct 10, 2021 | 1.157 | 1.157 | 1.157 | 1.157 | 1,814 | -0.00(-0.02%) |
Oct 08, 2021 | 1.155 | 1.159 | 1.154 | 1.157 | 151,070 | +0.00(+0.12%) |
Oct 07, 2021 | 1.155 | 1.156 | 1.155 | 1.156 | 4,044 | +0.00(+0.01%) |
Oct 06, 2021 | 1.156 | 1.156 | 1.155 | 1.155 | 4,540 | -0.00(-0.35%) |
Oct 05, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 3,610 | -0.00(-0.19%) |
Oct 04, 2021 | 1.162 | 1.162 | 1.162 | 1.162 | 4,276 | +0.00(+0.09%) |
Oct 03, 2021 | 1.159 | 1.161 | 1.159 | 1.161 | 2,445 | +0.00(+0.13%) |
Oct 01, 2021 | 1.158 | 1.161 | 1.156 | 1.159 | 196,393 | +0.00(+0.15%) |
Sep 30, 2021 | 1.158 | 1.158 | 1.157 | 1.158 | 4,190 | -0.00(-0.20%) |
Sep 29, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 3,445 | -0.01(-0.74%) |
Sep 28, 2021 | 1.168 | 1.169 | 1.168 | 1.169 | 4,583 | -0.00(-0.08%) |
Sep 27, 2021 | 1.169 | 1.170 | 1.169 | 1.169 | 2,930 | -0.00(-0.22%) |
Sep 26, 2021 | 1.173 | 1.172 | 1.172 | 1.172 | 1,727 | -0.00(-0.01%) |
Sep 24, 2021 | 1.174 | 1.175 | 1.170 | 1.172 | 143,780 | -0.00(-0.19%) |
Sep 23, 2021 | 1.174 | 1.174 | 1.174 | 1.174 | 4,090 | +0.01(+0.43%) |
Sep 22, 2021 | 1.169 | 1.169 | 1.169 | 1.169 | 4,228 | -0.00(-0.27%) |
Sep 21, 2021 | 1.172 | 1.173 | 1.172 | 1.172 | 3,978 | -0.00(-0.02%) |
Sep 20, 2021 | 1.173 | 1.173 | 1.172 | 1.173 | 3,883 | -0.00(-0.01%) |
Sep 19, 2021 | 1.173 | 1.173 | 1.172 | 1.173 | 2,307 | +0.00(+0.03%) |
Sep 17, 2021 | 1.176 | 1.179 | 1.172 | 1.172 | 160,524 | -0.00(-0.34%) |
Sep 16, 2021 | 1.176 | 1.177 | 1.176 | 1.176 | 4,593 | -0.01(-0.45%) |
Sep 15, 2021 | 1.181 | 1.182 | 1.182 | 1.182 | 3,475 | +0.00(+0.15%) |
Sep 14, 2021 | 1.180 | 1.181 | 1.180 | 1.180 | 6,619 | -0.00(-0.08%) |
Sep 13, 2021 | 1.181 | 1.181 | 1.181 | 1.181 | 3,861 | -0.00(-0.01%) |
Sep 12, 2021 | 1.181 | 1.181 | 1.181 | 1.181 | 1,587 | +0.00(+0.03%) |
Sep 10, 2021 | 1.182 | 1.185 | 1.181 | 1.181 | 147,443 | -0.00(-0.12%) |
Sep 09, 2021 | 1.182 | 1.183 | 1.182 | 1.182 | 5,335 | +0.00(+0.05%) |
Sep 08, 2021 | 1.181 | 1.182 | 1.182 | 1.182 | 3,403 | -0.00(-0.21%) |
Sep 07, 2021 | 1.184 | 1.185 | 1.184 | 1.184 | 4,359 | -0.00(-0.24%) |
Sep 06, 2021 | 1.187 | 1.187 | 1.187 | 1.187 | 3,259 | -0.00(-0.10%) |
Sep 05, 2021 | 1.188 | 1.188 | 1.188 | 1.188 | 1,247 | +0.00(+0.03%) |
Sep 03, 2021 | 1.187 | 1.191 | 1.187 | 1.188 | 148,886 | +0.00(+0.04%) |
Sep 02, 2021 | 1.187 | 1.188 | 1.187 | 1.187 | 3,220 | +0.00(+0.28%) |