Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.132 | 1.139 | 1.130 | 1.137 | 119,374 | +0.00(+0.38%) |
Dec 30, 2021 | 1.132 | 1.133 | 1.132 | 1.133 | 4,033 | -0.00(-0.23%) |
Dec 29, 2021 | 1.135 | 1.135 | 1.134 | 1.135 | 2,104 | +0.00(+0.34%) |
Dec 28, 2021 | 1.131 | 1.131 | 1.130 | 1.131 | 4,321 | -0.00(-0.14%) |
Dec 27, 2021 | 1.132 | 1.133 | 1.133 | 1.133 | 2,628 | +0.00(+0.05%) |
Dec 26, 2021 | 1.132 | 1.132 | 1.131 | 1.132 | 633 | +0.00(+0.04%) |
Dec 24, 2021 | 1.132 | 1.134 | 1.130 | 1.132 | 164,005 | -0.00(-0.04%) |
Dec 23, 2021 | 1.132 | 1.133 | 1.132 | 1.132 | 4,267 | +0.00(+0.00%) |
Dec 22, 2021 | 1.132 | 1.133 | 1.132 | 1.132 | 5,858 | +0.00(+0.34%) |
Dec 21, 2021 | 1.128 | 1.129 | 1.128 | 1.129 | 5,506 | +0.00(+0.07%) |
Dec 20, 2021 | 1.127 | 1.128 | 1.128 | 1.128 | 5,153 | +0.00(+0.37%) |
Dec 19, 2021 | 1.124 | 1.124 | 1.124 | 1.124 | 1,524 | +0.00(+0.02%) |
Dec 17, 2021 | 1.133 | 1.135 | 1.123 | 1.123 | 177,345 | -0.01(-0.87%) |
Dec 16, 2021 | 1.133 | 1.133 | 1.132 | 1.133 | 4,927 | +0.00(+0.35%) |
Dec 15, 2021 | 1.128 | 1.130 | 1.129 | 1.129 | 7,563 | +0.00(+0.34%) |
Dec 14, 2021 | 1.126 | 1.126 | 1.126 | 1.126 | 3,708 | -0.00(-0.25%) |
Dec 13, 2021 | 1.128 | 1.128 | 1.128 | 1.128 | 4,170 | -0.00(-0.29%) |
Dec 12, 2021 | 1.131 | 1.132 | 1.131 | 1.132 | 1,466 | +0.00(+0.00%) |
Dec 10, 2021 | 1.129 | 1.132 | 1.127 | 1.132 | 158,453 | +0.00(+0.18%) |
Dec 09, 2021 | 1.129 | 1.130 | 1.129 | 1.130 | 3,044 | -0.00(-0.41%) |
Dec 08, 2021 | 1.134 | 1.134 | 1.134 | 1.134 | 7,038 | +0.01(+0.62%) |
Dec 07, 2021 | 1.126 | 1.127 | 1.127 | 1.127 | 2,906 | -0.00(-0.10%) |
Dec 06, 2021 | 1.128 | 1.128 | 1.128 | 1.128 | 4,044 | -0.00(-0.19%) |
Dec 05, 2021 | 1.131 | 1.131 | 1.130 | 1.130 | 1,463 | -0.00(-0.02%) |
Dec 03, 2021 | 1.130 | 1.133 | 1.127 | 1.131 | 217,886 | +0.00(+0.05%) |
Dec 02, 2021 | 1.130 | 1.130 | 1.130 | 1.130 | 2,967 | -0.00(-0.15%) |
Dec 01, 2021 | 1.132 | 1.132 | 1.132 | 1.132 | 4,201 | -0.00(-0.20%) |
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%) |