Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2021 | 1.407 | 1.408 | 1.406 | 1.407 | 4,806 | +0.00(+0.31%) |
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%) |