Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.107 | 1.108 | 1.107 | 1.107 | 7,381 | -0.01(-0.82%) |
Mar 30, 2022 | 1.116 | 1.116 | 1.116 | 1.116 | 5,003 | +0.01(+0.60%) |
Mar 29, 2022 | 1.109 | 1.110 | 1.109 | 1.109 | 7,693 | +0.01(+0.87%) |
Mar 28, 2022 | 1.098 | 1.100 | 1.098 | 1.100 | 6,974 | +0.00(+0.13%) |
Mar 27, 2022 | 1.099 | 1.098 | 1.098 | 1.098 | 2,924 | +0.00(+0.01%) |
Mar 25, 2022 | 1.100 | 1.104 | 1.098 | 1.098 | 242,314 | -0.00(-0.26%) |
Mar 24, 2022 | 1.100 | 1.101 | 1.100 | 1.101 | 4,943 | +0.00(+0.03%) |
Mar 23, 2022 | 1.100 | 1.101 | 1.100 | 1.101 | 6,059 | -0.00(-0.23%) |
Mar 22, 2022 | 1.103 | 1.103 | 1.103 | 1,665 | +0.00(+0.14%) | |
Mar 21, 2022 | 1.102 | 1.101 | 1.101 | 1,421 | -0.00(-0.28%) | |
Mar 20, 2022 | 1.105 | 1.104 | 1.105 | 616 | -0.00(-0.03%) | |
Mar 18, 2022 | 1.109 | 1.112 | 1.100 | 1.105 | 251,474 | -0.00(-0.41%) |
Mar 17, 2022 | 1.109 | 1.110 | 1.109 | 1.110 | 7,202 | +0.01(+0.70%) |
Mar 16, 2022 | 1.103 | 1.102 | 1.102 | 1.102 | 8,740 | +0.01(+0.54%) |
Mar 15, 2022 | 1.095 | 1.096 | 1.096 | 1.096 | 7,238 | +0.00(+0.25%) |
Mar 14, 2022 | 1.094 | 1.094 | 1.093 | 1.093 | 9,387 | +0.00(+0.04%) |
Mar 13, 2022 | 1.092 | 1.093 | 1.092 | 1.093 | 4,166 | +0.00(+0.19%) |
Mar 11, 2022 | 1.099 | 1.104 | 1.090 | 1.091 | 312,304 | -0.01(-0.79%) |
Mar 10, 2022 | 1.099 | 1.099 | 1.099 | 1.099 | 3,020 | -0.01(-0.66%) |
Mar 09, 2022 | 1.107 | 1.108 | 1.107 | 1.107 | 6,964 | +0.02(+1.64%) |
Mar 08, 2022 | 1.089 | 1.090 | 1.089 | 1.089 | 3,842 | +0.00(+0.33%) |
Mar 07, 2022 | 1.085 | 1.086 | 1.085 | 1.085 | 3,568 | -0.00(-0.20%) |
Mar 06, 2022 | 1.093 | 1.092 | 1.087 | 1.088 | 4,770 | -0.00(-0.44%) |
Mar 04, 2022 | 1.107 | 1.107 | 1.089 | 1.092 | 362,657 | -0.01(-1.27%) |
Mar 03, 2022 | 1.107 | 1.107 | 1.106 | 1.107 | 1,666 | -0.00(-0.45%) |
Mar 02, 2022 | 1.112 | 1.112 | 1.111 | 1.112 | 7,826 | -0.00(-0.07%) |
Mar 01, 2022 | 1.112 | 1.113 | 1.112 | 1.112 | 3,758 | -0.01(-0.82%) |
Feb 28, 2022 | 1.122 | 1.122 | 1.121 | 1.122 | 2,999 | +0.01(+0.49%) |
Feb 27, 2022 | 1.114 | 1.116 | 1.115 | 1.116 | 10,082 | -0.01(-0.98%) |
Feb 25, 2022 | 1.119 | 1.127 | 1.123 | 1.127 | 321,964 | +0.01(+0.67%) |
Feb 24, 2022 | 1.120 | 1.119 | 1.120 | 1,586 | -0.01(-0.92%) | |
Feb 23, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 4,243 | -0.00(-0.24%) |
Feb 22, 2022 | 1.132 | 1.133 | 1.133 | 1.133 | 3,024 | +0.00(+0.25%) |
Feb 21, 2022 | 1.131 | 1.131 | 1.130 | 1.130 | 5,291 | -0.00(-0.20%) |
Feb 20, 2022 | 1.132 | 1.132 | 1.132 | 1.132 | 1,870 | +0.00(+0.02%) |
Feb 18, 2022 | 1.136 | 1.138 | 1.131 | 1.132 | 213,623 | -0.00(-0.42%) |
Feb 17, 2022 | 1.136 | 1.137 | 1.136 | 1.137 | 4,217 | -0.00(-0.11%) |
Feb 16, 2022 | 1.137 | 1.138 | 1.138 | 1.138 | 3,390 | +0.00(+0.19%) |
Feb 15, 2022 | 1.136 | 1.136 | 1.136 | 1.136 | 2,399 | +0.01(+0.48%) |
Feb 14, 2022 | 1.131 | 1.131 | 1.130 | 1.130 | 3,082 | -0.00(-0.43%) |
Feb 13, 2022 | 1.134 | 1.135 | 1.134 | 1.135 | 6,301 | +0.00(+0.13%) |
Feb 11, 2022 | 1.143 | 1.143 | 1.133 | 1.134 | 299,678 | -0.01(-0.69%) |
Feb 10, 2022 | 1.143 | 1.143 | 1.140 | 1.142 | 5,179 | -0.00(-0.02%) |
Feb 09, 2022 | 1.142 | 1.142 | 1.142 | 1.142 | 3,719 | +0.00(+0.05%) |
Feb 08, 2022 | 1.142 | 1.142 | 1.141 | 1.142 | 3,664 | -0.00(-0.19%) |
Feb 07, 2022 | 1.144 | 1.144 | 1.143 | 1.144 | 5,489 | -0.00(-0.16%) |
Feb 06, 2022 | 1.146 | 1.146 | 1.145 | 1.145 | 1,734 | +0.00(+0.05%) |
Feb 04, 2022 | 1.143 | 1.148 | 1.141 | 1.145 | 249,053 | +0.00(+0.07%) |
Feb 03, 2022 | 1.143 | 1.144 | 1.143 | 1.144 | 3,585 | +0.01(+1.23%) |
Feb 02, 2022 | 1.130 | 1.131 | 1.130 | 1.130 | 3,705 | +0.00(+0.27%) |
Feb 01, 2022 | 1.127 | 1.127 | 1.127 | 2,027 | +0.00(+0.36%) | |
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%) |