Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.403 | 1.404 | 1.402 | 1.402 | 5,679 | +0.00(+0.22%) |
Nov 29, 2021 | 1.400 | 1.401 | 1.399 | 1.399 | 3,938 | -0.00(-0.10%) |
Nov 28, 2021 | 1.400 | 1.404 | 1.400 | 1.401 | 4,548 | -0.00(-0.20%) |
Nov 26, 2021 | 1.390 | 1.406 | 1.391 | 1.403 | 266,666 | +0.01(+0.87%) |
Nov 25, 2021 | 1.390 | 1.392 | 1.391 | 1.391 | 3,657 | +0.00(+0.15%) |
Nov 24, 2021 | 1.389 | 1.390 | 1.389 | 1.389 | 3,249 | +0.01(+0.40%) |
Nov 23, 2021 | 1.383 | 1.384 | 1.383 | 1.384 | 2,987 | -0.00(-0.01%) |
Nov 22, 2021 | 1.384 | 1.383 | 1.384 | 1,468 | +0.00(+0.12%) | |
Nov 21, 2021 | 1.382 | 1.383 | 1.382 | 1.382 | 2,121 | +0.00(+0.18%) |
Nov 19, 2021 | 1.374 | 1.384 | 1.371 | 1.380 | 226,395 | +0.01(+0.46%) |
Nov 18, 2021 | 1.374 | 1.373 | 1.373 | 1,393 | -0.00(-0.21%) | |
Nov 17, 2021 | 1.376 | 1.377 | 1.376 | 1.376 | 3,950 | +0.01(+0.47%) |
Nov 16, 2021 | 1.369 | 1.371 | 1.369 | 1.370 | 5,215 | +0.01(+0.67%) |
Nov 15, 2021 | 1.361 | 1.362 | 1.361 | 1.361 | 4,757 | -0.00(-0.16%) |
Nov 14, 2021 | 1.365 | 1.364 | 1.363 | 1.363 | 2,353 | -0.00(-0.07%) |
Nov 12, 2021 | 1.369 | 1.374 | 1.363 | 1.364 | 177,982 | -0.01(-0.58%) |
Nov 11, 2021 | 1.369 | 1.372 | 1.371 | 1.372 | 4,278 | +0.01(+0.56%) |
Nov 10, 2021 | 1.365 | 1.365 | 1.364 | 1.364 | 5,191 | +0.01(+0.66%) |
Nov 09, 2021 | 1.355 | 1.356 | 1.355 | 1.355 | 5,863 | +0.01(+0.56%) |
Nov 08, 2021 | 1.347 | 1.348 | 1.347 | 1.348 | 4,617 | -0.00(-0.30%) |
Nov 07, 2021 | 1.352 | 1.352 | 1.351 | 1.352 | 2,377 | +0.00(+0.14%) |
Nov 05, 2021 | 1.350 | 1.359 | 1.349 | 1.350 | 209,367 | -0.00(-0.04%) |
Nov 04, 2021 | 1.350 | 1.351 | 1.350 | 1.351 | 5,770 | +0.01(+0.75%) |
Nov 03, 2021 | 1.342 | 1.341 | 1.340 | 1.340 | 8,669 | -0.01(-0.39%) |
Nov 02, 2021 | 1.346 | 1.346 | 1.345 | 1.346 | 6,925 | +0.02(+1.23%) |
Nov 01, 2021 | 1.328 | 1.330 | 1.329 | 1.329 | 6,755 | +0.00(+0.05%) |
Oct 29, 2021 | 1.329 | 1.329 | 1.329 | 0 | +0.00(+0.10%) | |
Oct 28, 2021 | 1.325 | 1.329 | 1.325 | 1.327 | 8,846 | -0.00(-0.35%) |
Oct 27, 2021 | 1.330 | 1.332 | 1.329 | 1.332 | 6,526 | +0.00(+0.04%) |
Oct 26, 2021 | 1.333 | 1.333 | 1.331 | 1.332 | 6,374 | -0.00(-0.28%) |
Oct 25, 2021 | 1.334 | 1.336 | 1.334 | 1.335 | 4,015 | -0.00(-0.29%) |
Oct 24, 2021 | 1.339 | 1.339 | 1.338 | 1.339 | 3,394 | +0.00(+0.17%) |
Oct 22, 2021 | 1.339 | 1.342 | 1.331 | 1.337 | 233,076 | -0.00(-0.18%) |
Oct 21, 2021 | 1.339 | 1.340 | 1.338 | 1.339 | 6,267 | +0.01(+0.73%) |
Oct 20, 2021 | 1.330 | 1.331 | 1.329 | 1.330 | 7,018 | -0.01(-0.59%) |
Oct 19, 2021 | 1.337 | 1.338 | 1.337 | 1.338 | 5,014 | -0.01(-0.85%) |
Oct 18, 2021 | 1.349 | 1.350 | 1.348 | 1.349 | 4,395 | +0.00(+0.20%) |
Oct 17, 2021 | 1.348 | 1.348 | 1.344 | 1.346 | 7,742 | +0.01(+0.56%) |
Oct 15, 2021 | 1.348 | 1.351 | 1.339 | 1.339 | 196,547 | -0.01(-0.66%) |
Oct 14, 2021 | 1.348 | 1.349 | 1.347 | 1.348 | 5,090 | -0.01(-0.53%) |
Oct 13, 2021 | 1.355 | 1.355 | 1.354 | 1.355 | 5,031 | -0.01(-0.45%) |
Oct 12, 2021 | 1.360 | 1.361 | 1.360 | 1.361 | 6,373 | +0.00(+0.01%) |
Oct 11, 2021 | 1.359 | 1.361 | 1.360 | 1.361 | 6,573 | -0.01(-0.65%) |
Oct 10, 2021 | 1.369 | 1.370 | 1.366 | 1.370 | 4,545 | +0.00(+0.13%) |
Oct 08, 2021 | 1.367 | 1.372 | 1.363 | 1.368 | 251,577 | +0.00(+0.02%) |
Oct 07, 2021 | 1.367 | 1.368 | 1.367 | 1.368 | 5,966 | -0.01(-0.45%) |
Oct 06, 2021 | 1.375 | 1.375 | 1.374 | 1.374 | 6,613 | +0.00(+0.16%) |
Oct 05, 2021 | 1.371 | 1.372 | 1.371 | 1.372 | 5,693 | +0.00(+0.04%) |
Oct 04, 2021 | 1.371 | 1.372 | 1.371 | 1.371 | 5,342 | -0.00(-0.23%) |
Oct 03, 2021 | 1.377 | 1.377 | 1.373 | 1.374 | 5,786 | +0.00(+0.28%) |
Oct 01, 2021 | 1.383 | 1.390 | 1.370 | 1.370 | 290,270 | -0.01(-0.94%) |
Sep 30, 2021 | 1.383 | 1.384 | 1.383 | 1.383 | 4,972 | -0.01(-0.71%) |
Sep 29, 2021 | 1.393 | 1.394 | 1.392 | 1.393 | 5,286 | +0.01(+0.91%) |
Sep 28, 2021 | 1.381 | 1.381 | 1.380 | 1.381 | 5,257 | +0.01(+0.56%) |
Sep 27, 2021 | 1.371 | 1.373 | 1.371 | 1.373 | 4,466 | -0.00(-0.26%) |
Sep 26, 2021 | 1.378 | 1.378 | 1.376 | 1.377 | 3,201 | +0.00(+0.10%) |
Sep 24, 2021 | 1.370 | 1.382 | 1.367 | 1.375 | 200,360 | +0.01(+0.42%) |
Sep 23, 2021 | 1.370 | 1.371 | 1.369 | 1.369 | 5,267 | -0.01(-0.88%) |
Sep 22, 2021 | 1.379 | 1.382 | 1.379 | 1.382 | 6,704 | -0.00(-0.09%) |
Sep 21, 2021 | 1.382 | 1.383 | 1.381 | 1.383 | 6,042 | +0.00(+0.31%) |
Sep 20, 2021 | 1.378 | 1.379 | 1.377 | 1.379 | 6,414 | +0.00(+0.09%) |
Sep 19, 2021 | 1.376 | 1.377 | 1.376 | 1.377 | 2,973 | +0.01(+0.53%) |
Sep 17, 2021 | 1.371 | 1.377 | 1.366 | 1.370 | 196,067 | -0.00(-0.05%) |
Sep 16, 2021 | 1.371 | 1.371 | 1.370 | 1.371 | 4,824 | +0.01(+0.59%) |
Sep 15, 2021 | 1.363 | 1.364 | 1.361 | 1.363 | 5,286 | -0.00(-0.28%) |
Sep 14, 2021 | 1.365 | 1.367 | 1.365 | 1.367 | 4,967 | +0.01(+0.69%) |
Sep 13, 2021 | 1.357 | 1.357 | 1.356 | 1.357 | 5,812 | -0.00(-0.02%) |
Sep 12, 2021 | 1.359 | 1.360 | 1.357 | 1.357 | 3,111 | +0.00(+0.21%) |
Sep 10, 2021 | 1.357 | 1.361 | 1.349 | 1.355 | 182,361 | -0.00(-0.21%) |
Sep 09, 2021 | 1.357 | 1.358 | 1.357 | 1.357 | 4,319 | +0.00(+0.00%) |
Sep 08, 2021 | 1.358 | 1.358 | 1.357 | 1.357 | 4,541 | +0.00(+0.30%) |
Sep 07, 2021 | 1.353 | 1.354 | 1.353 | 1.353 | 4,497 | +0.01(+0.65%) |
Sep 06, 2021 | 1.344 | 1.345 | 1.344 | 1.345 | 5,082 | +0.00(+0.18%) |
Sep 05, 2021 | 1.341 | 1.342 | 1.339 | 1.342 | 3,315 | +0.01(+0.93%) |
Sep 03, 2021 | 1.351 | 1.352 | 1.330 | 1.330 | 183,511 | -0.02(-1.54%) |
Sep 02, 2021 | 1.351 | 1.351 | 1.350 | 1.351 | 4,598 | -0.01(-0.50%) |