Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.123 | 1.123 | 1.123 | 1.123 | 3,405 | +0.01(+0.77%) |
Jan 30, 2022 | 1.114 | 1.114 | 1.114 | 1.114 | 1,501 | +0.00(+0.04%) |
Jan 28, 2022 | 1.114 | 1.117 | 1.112 | 1.114 | 208,678 | -0.00(-0.02%) |
Jan 27, 2022 | 1.114 | 1.115 | 1.114 | 1.114 | 3,561 | -0.01(-0.83%) |
Jan 26, 2022 | 1.124 | 1.124 | 1.124 | 1.124 | 5,044 | -0.01(-0.58%) |
Jan 25, 2022 | 1.130 | 1.131 | 1.130 | 1.130 | 3,552 | -0.00(-0.19%) |
Jan 24, 2022 | 1.132 | 1.133 | 1.132 | 1.132 | 4,095 | -0.00(-0.15%) |
Jan 23, 2022 | 1.134 | 1.134 | 1.134 | 1.134 | 1,596 | -0.00(-0.01%) |
Jan 21, 2022 | 1.131 | 1.136 | 1.130 | 1.134 | 197,568 | +0.00(+0.29%) |
Jan 20, 2022 | 1.131 | 1.131 | 1.131 | 1.131 | 4,001 | -0.00(-0.28%) |
Jan 19, 2022 | 1.134 | 1.134 | 1.134 | 1.134 | 3,340 | +0.00(+0.12%) |
Jan 18, 2022 | 1.132 | 1.133 | 1.133 | 1.133 | 5,081 | -0.01(-0.70%) |
Jan 17, 2022 | 1.140 | 1.141 | 1.140 | 1.141 | 3,040 | +0.00(+0.01%) |
Jan 16, 2022 | 1.142 | 1.141 | 1.141 | 1.141 | 1,844 | -0.00(-0.09%) |
Jan 14, 2022 | 1.145 | 1.148 | 1.140 | 1.142 | 198,090 | -0.00(-0.35%) |
Jan 13, 2022 | 1.145 | 1.146 | 1.145 | 1.146 | 4,060 | +0.00(+0.10%) |
Jan 12, 2022 | 1.144 | 1.144 | 1.144 | 1.144 | 2,670 | +0.01(+0.65%) |
Jan 11, 2022 | 1.137 | 1.137 | 1.137 | 1.137 | 2,684 | +0.00(+0.33%) |
Jan 10, 2022 | 1.133 | 1.133 | 1.133 | 1.133 | 4,202 | -0.00(-0.18%) |
Jan 09, 2022 | 1.135 | 1.136 | 1.135 | 1.135 | 3,009 | -0.00(-0.08%) |
Jan 07, 2022 | 1.129 | 1.136 | 1.129 | 1.136 | 162,869 | +0.01(+0.56%) |
Jan 06, 2022 | 1.129 | 1.130 | 1.130 | 1.130 | 3,100 | -0.00(-0.11%) |
Jan 05, 2022 | 1.131 | 1.131 | 1.131 | 1.131 | 5,942 | +0.00(+0.22%) |
Jan 04, 2022 | 1.129 | 1.129 | 1.128 | 1.128 | 2,853 | -0.00(-0.13%) |
Jan 03, 2022 | 1.130 | 1.130 | 1.129 | 1.130 | 8,830 | -0.01(-0.64%) |
Jan 02, 2022 | 1.137 | 1.138 | 1.137 | 1.137 | 1,801 | +0.00(+0.03%) |
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%) |