Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.470 | 1.470 | 1.470 | 1.470 | 150 | +0.04(+2.96%) |
Apr 28, 2022 | 1.430 | 1.430 | 1.415 | 1.428 | 1,075 | +0.02(+1.26%) |
Apr 27, 2022 | 1.380 | 1.410 | 1.380 | 1.410 | 2,800 | +0.01(+0.71%) |
Apr 26, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 105 | -0.02(-1.41%) |
Apr 25, 2022 | 1.410 | 1.434 | 1.350 | 1.420 | 68,700 | +0.01(+0.71%) |
Apr 22, 2022 | 1.550 | 1.550 | 1.410 | 1.410 | 8,825 | -0.14(-9.03%) |
Apr 21, 2022 | 1.540 | 1.550 | 1.540 | 1.550 | 11,740 | +0.01(+0.65%) |
Apr 20, 2022 | 1.480 | 1.540 | 1.470 | 1.540 | 113,400 | +0.08(+5.48%) |
Apr 19, 2022 | 1.462 | 1.470 | 1.450 | 1.460 | 46,100 | +0.01(+0.69%) |
Apr 18, 2022 | 1.380 | 1.460 | 1.380 | 1.450 | 30,272 | +0.06(+4.32%) |
Apr 14, 2022 | 1.370 | 1.390 | 1.370 | 1.390 | 10,000 | +0.00(+0.00%) |
Apr 13, 2022 | 1.378 | 1.390 | 1.378 | 1.390 | 122,200 | +0.04(+2.96%) |
Apr 12, 2022 | 1.390 | 1.390 | 1.350 | 1.350 | 3,600 | -0.03(-1.98%) |
Apr 11, 2022 | 1.375 | 1.390 | 1.340 | 1.377 | 19,400 | +0.03(+2.01%) |
Apr 07, 2022 | 1.350 | 0 | -0.02(-1.46%) | |||
Apr 06, 2022 | 1.380 | 1.380 | 1.370 | 1.370 | 600 | -0.01(-0.39%) |
Apr 05, 2022 | 1.390 | 1.390 | 1.375 | 1.375 | 1,000 | -0.02(-1.62%) |
Apr 01, 2022 | 1.398 | 0 | -0.00(-0.14%) | |||
Mar 30, 2022 | 1.400 | 0 | +0.00(+0.00%) | |||
Mar 29, 2022 | 1.435 | 1.435 | 1.400 | 1.400 | 25,800 | -0.02(-1.41%) |
Mar 28, 2022 | 1.400 | 1.420 | 1.400 | 1.420 | 1,600 | -0.03(-2.07%) |
Mar 25, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 1,450 | +0.00(+0.00%) |
Mar 24, 2022 | 1.450 | 1.450 | 1.432 | 1.450 | 890 | +0.00(+0.00%) |
Mar 23, 2022 | 1.390 | 1.450 | 1.390 | 1.450 | 90,400 | +0.05(+3.57%) |
Mar 22, 2022 | 1.370 | 1.410 | 1.370 | 1.400 | 23,230 | +0.01(+0.72%) |
Mar 21, 2022 | 1.370 | 1.390 | 1.370 | 1.390 | 21,312 | +0.04(+2.96%) |
Mar 17, 2022 | 1.350 | 0 | +0.05(+3.85%) | |||
Mar 16, 2022 | 1.390 | 1.390 | 1.290 | 1.300 | 3,000 | +0.00(+0.00%) |
Mar 15, 2022 | 1.270 | 1.300 | 1.260 | 1.300 | 36,400 | +0.03(+2.36%) |
Mar 14, 2022 | 1.290 | 1.310 | 1.270 | 1.270 | 12,220 | -0.10(-7.29%) |
Mar 11, 2022 | 1.410 | 1.410 | 1.340 | 1.370 | 5,700 | -0.03(-2.15%) |
Mar 10, 2022 | 1.385 | 1.400 | 1.385 | 1.400 | 2,000 | +0.04(+2.94%) |
Mar 09, 2022 | 1.296 | 1.360 | 1.296 | 1.360 | 5,100 | -0.00(-0.10%) |
Mar 08, 2022 | 1.350 | 1.410 | 1.350 | 1.361 | 58,600 | -0.01(-0.64%) |
Mar 07, 2022 | 1.390 | 1.400 | 1.370 | 1.370 | 38,450 | -0.02(-1.44%) |
Mar 04, 2022 | 1.380 | 1.400 | 1.380 | 1.390 | 48,435 | +0.01(+1.09%) |
Mar 03, 2022 | 1.380 | 1.380 | 1.375 | 1.375 | 54,000 | -0.00(-0.36%) |
Mar 02, 2022 | 1.370 | 1.380 | 1.330 | 1.380 | 16,222 | +0.01(+0.73%) |
Mar 01, 2022 | 1.370 | 1.370 | 1.355 | 1.370 | 14,075 | +0.00(+0.00%) |
Feb 28, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 8,000 | +0.03(+2.24%) |
Feb 25, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 2,500 | +0.01(+0.75%) |
Feb 24, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.01(+0.76%) |
Feb 23, 2022 | 1.340 | 1.340 | 1.320 | 1.320 | 700 | -0.02(-1.49%) |
Feb 22, 2022 | 1.320 | 1.340 | 1.320 | 1.340 | 2,000 | +0.02(+1.32%) |
Feb 18, 2022 | 1.323 | 0 | -0.02(-1.23%) | |||
Feb 17, 2022 | 1.339 | 1.339 | 1.339 | 1.339 | 1,000 | -0.02(-1.54%) |
Feb 16, 2022 | 1.350 | 1.360 | 1.350 | 1.360 | 6,350 | +0.00(+0.00%) |
Feb 15, 2022 | 1.360 | 1.360 | 1.350 | 1.360 | 950 | +0.01(+0.74%) |
Feb 14, 2022 | 1.350 | 1.360 | 1.340 | 1.350 | 7,200 | +0.00(+0.00%) |
Feb 11, 2022 | 1.370 | 1.370 | 1.350 | 1.350 | 7,493 | +0.04(+3.05%) |
Feb 10, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 | +0.05(+3.97%) |
Feb 09, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 450 | -0.02(-1.56%) |
Feb 08, 2022 | 1.265 | 1.280 | 1.265 | 1.280 | 10,200 | -0.01(-0.78%) |
Feb 07, 2022 | 1.300 | 1.300 | 1.283 | 1.290 | 1,800 | +0.00(+0.00%) |
Feb 04, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.00(+0.00%) |
Jan 28, 2022 | 1.290 | 0 | +0.03(+2.54%) | |||
Jan 27, 2022 | 1.258 | 1.280 | 1.258 | 1.258 | 1,300 | -0.04(-3.23%) |
Jan 26, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 9,800 | +0.01(+0.78%) |
Jan 25, 2022 | 1.290 | 1.297 | 1.290 | 1.290 | 11,300 | +0.11(+9.32%) |
Jan 24, 2022 | 1.190 | 1.190 | 1.170 | 1.180 | 20,650 | -0.05(-4.07%) |
Jan 21, 2022 | 1.230 | 1.250 | 1.230 | 1.230 | 5,795 | -0.09(-6.82%) |
Jan 20, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 2,001 | -0.01(-0.75%) |
Jan 19, 2022 | 1.340 | 1.340 | 1.320 | 1.330 | 16,700 | +0.07(+5.47%) |
Jan 14, 2022 | 1.261 | 13 | -0.01(-1.10%) | |||
Jan 13, 2022 | 1.320 | 1.320 | 1.260 | 1.275 | 2,600 | -0.04(-2.67%) |
Jan 12, 2022 | 1.310 | 1.310 | 1.300 | 1.310 | 26,800 | +0.05(+3.97%) |
Jan 11, 2022 | 1.230 | 1.267 | 1.230 | 1.260 | 43,545 | +0.06(+5.01%) |
Jan 10, 2022 | 1.190 | 1.200 | 1.190 | 1.200 | 11,640 | -0.02(-1.65%) |
Jan 07, 2022 | 1.240 | 1.240 | 1.220 | 1.220 | 14,400 | +0.02(+1.66%) |
Jan 06, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 2,000 | +0.01(+0.61%) |
Jan 05, 2022 | 1.250 | 1.250 | 1.193 | 1.193 | 22,232 | -0.03(-2.23%) |
Jan 04, 2022 | 1.150 | 1.220 | 1.150 | 1.220 | 4,700 | +0.07(+6.08%) |
Dec 30, 2021 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.85%) | |
Dec 29, 2021 | 1.150 | 1.160 | 1.150 | 1.160 | 12,260 | +0.05(+4.50%) |
Dec 28, 2021 | 1.150 | 1.150 | 1.106 | 1.110 | 3,200 | +0.05(+4.72%) |
Dec 23, 2021 | 1.060 | 1.060 | 1.060 | 0 | -0.02(-1.85%) | |
Dec 22, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.01(+0.93%) |
Dec 21, 2021 | 1.040 | 1.070 | 1.040 | 1.070 | 3,000 | +0.04(+3.88%) |
Dec 20, 2021 | 1.030 | 1.050 | 1.030 | 1.030 | 2,300 | -0.01(-0.96%) |
Dec 17, 2021 | 1.050 | 1.110 | 1.012 | 1.040 | 40,274 | -0.07(-6.30%) |
Dec 16, 2021 | 1.100 | 1.110 | 1.100 | 1.110 | 3,100 | +0.02(+1.83%) |
Dec 15, 2021 | 1.090 | 1.098 | 1.090 | 1.090 | 6,400 | -0.07(-6.03%) |
Dec 13, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.87%) | |
Dec 09, 2021 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.72%) | |
Dec 07, 2021 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.84%) | |
Dec 06, 2021 | 1.120 | 1.180 | 1.081 | 1.180 | 3,293 | +0.05(+4.42%) |
Dec 03, 2021 | 1.170 | 1.170 | 1.115 | 1.130 | 16,300 | +0.04(+3.67%) |
Dec 02, 2021 | 1.090 | 1.090 | 1.090 | 1.090 | 1,200 | -0.01(-0.92%) |
Dec 01, 2021 | 1.160 | 1.160 | 1.100 | 1.100 | 4,400 | -0.07(-5.97%) |
Nov 30, 2021 | 1.210 | 1.210 | 1.170 | 1.170 | 124,750 | -0.04(-3.31%) |
Nov 26, 2021 | 1.210 | 1.210 | 1.210 | 0 | -0.08(-6.20%) | |
Nov 24, 2021 | 1.270 | 1.290 | 1.268 | 1.290 | 1,100 | +0.03(+2.38%) |
Nov 23, 2021 | 1.280 | 1.280 | 1.260 | 1.260 | 52,461 | -0.02(-1.56%) |
Nov 22, 2021 | 1.290 | 1.290 | 1.280 | 1.280 | 12,400 | -0.01(-0.78%) |
Nov 19, 2021 | 1.320 | 1.320 | 1.290 | 1.290 | 57,300 | -0.03(-2.27%) |
Nov 18, 2021 | 1.350 | 1.350 | 1.320 | 1.320 | 35,600 | -0.03(-2.22%) |
Nov 17, 2021 | 1.350 | 1.360 | 1.350 | 1.350 | 4,900 | -0.01(-0.74%) |
Nov 16, 2021 | 1.371 | 1.371 | 1.360 | 1.360 | 700 | +0.00(+0.00%) |
Nov 15, 2021 | 1.390 | 1.390 | 1.360 | 1.360 | 22,600 | -0.08(-5.55%) |
Nov 12, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 620 | +0.01(+0.69%) |
Nov 09, 2021 | 1.431 | 1.431 | 1.427 | 1.430 | 3,400 | -0.02(-1.38%) |
Nov 08, 2021 | 1.540 | 1.540 | 1.420 | 1.450 | 4,350 | +0.02(+1.40%) |
Nov 05, 2021 | 1.440 | 1.440 | 1.430 | 1.430 | 6,100 | +0.00(+0.00%) |
Nov 04, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 4,600 | -0.01(-0.69%) |
Nov 03, 2021 | 1.380 | 1.440 | 1.380 | 1.440 | 5,300 | +0.05(+3.60%) |
Nov 02, 2021 | 1.460 | 1.460 | 1.390 | 1.390 | 3,600 | -0.08(-5.44%) |
Nov 01, 2021 | 1.460 | 1.480 | 1.460 | 1.470 | 9,060 | +0.02(+1.38%) |
Oct 29, 2021 | 1.380 | 1.450 | 1.380 | 1.450 | 5,600 | +0.01(+0.69%) |
Oct 28, 2021 | 1.360 | 1.440 | 1.360 | 1.440 | 2,115 | +0.04(+2.86%) |
Oct 27, 2021 | 1.450 | 1.450 | 1.400 | 1.400 | 18,710 | -0.12(-7.89%) |
Oct 26, 2021 | 1.600 | 1.600 | 1.510 | 1.520 | 7,205 | -0.09(-5.59%) |
Oct 25, 2021 | 1.580 | 1.610 | 1.580 | 1.610 | 3,485 | +0.07(+4.55%) |
Oct 22, 2021 | 1.568 | 1.580 | 1.540 | 1.540 | 13,200 | -0.01(-0.65%) |
Oct 21, 2021 | 1.500 | 1.590 | 1.500 | 1.550 | 92,490 | +0.22(+16.54%) |
Oct 20, 2021 | 1.290 | 1.335 | 1.290 | 1.330 | 27,700 | +0.01(+0.77%) |
Oct 19, 2021 | 1.330 | 1.330 | 1.320 | 1.320 | 1,801 | +0.01(+0.76%) |
Oct 18, 2021 | 1.340 | 1.350 | 1.310 | 1.310 | 16,400 | +0.04(+3.15%) |
Oct 15, 2021 | 1.260 | 1.270 | 1.250 | 1.270 | 6,100 | +0.04(+3.25%) |
Oct 14, 2021 | 1.230 | 1.230 | 1.230 | 1.230 | 1,500 | +0.00(+0.00%) |
Oct 08, 2021 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.88%) | |
Oct 07, 2021 | 1.219 | 1.219 | 1.219 | 1.219 | 300 | +0.04(+3.33%) |
Oct 06, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | -0.03(-2.48%) |
Oct 05, 2021 | 1.227 | 1.240 | 1.210 | 1.210 | 8,450 | +0.08(+7.08%) |
Oct 04, 2021 | 1.120 | 1.130 | 1.120 | 1.130 | 7,000 | +0.06(+5.61%) |
Sep 30, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
Sep 28, 2021 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.60%) | |
Sep 27, 2021 | 1.070 | 1.110 | 1.064 | 1.064 | 8,650 | +0.01(+0.56%) |
Sep 24, 2021 | 1.040 | 1.058 | 1.040 | 1.058 | 1,200 | +0.02(+2.28%) |
Sep 23, 2021 | 1.000 | 1.060 | 1.000 | 1.034 | 3,650 | +0.04(+4.45%) |
Sep 22, 2021 | 0.9800 | 1.002 | 0.9800 | 0.9900 | 11,760 | +0.01(+1.02%) |
Sep 21, 2021 | 0.9900 | 0.9900 | 0.9734 | 0.9800 | 3,350 | -0.02(-2.00%) |
Sep 20, 2021 | 1.040 | 1.040 | 0.9900 | 1.000 | 10,600 | -0.03(-2.91%) |
Sep 17, 2021 | 1.050 | 1.070 | 1.030 | 1.030 | 9,300 | -0.03(-2.83%) |
Sep 15, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.04(+3.91%) | |
Sep 14, 2021 | 1.030 | 1.030 | 1.020 | 1.020 | 10,000 | +0.00(+0.01%) |
Sep 10, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
Sep 09, 2021 | 1.025 | 1.025 | 1.020 | 1.020 | 750 | +0.00(+0.00%) |
Sep 08, 2021 | 1.020 | 1.050 | 1.020 | 1.020 | 69,450 | +0.00(+0.00%) |
Sep 07, 2021 | 1.000 | 1.026 | 0.9800 | 1.020 | 11,693 | +0.03(+3.01%) |
Sep 03, 2021 | 0.9900 | 1.000 | 0.9900 | 0.9902 | 27,310 | +0.01(+1.24%) |
Sep 02, 2021 | 0.9600 | 0.9800 | 0.9600 | 0.9781 | 12,551 | +0.02(+1.57%) |
Sep 01, 2021 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 11,000 | -0.02(-1.62%) |
Aug 30, 2021 | 0.9789 | 0.9789 | 0.9789 | 0 | -0.00(-0.11%) | |
Aug 27, 2021 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 900 | -0.03(-2.97%) |
Aug 26, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 2,100 | +0.01(+1.00%) |
Aug 25, 2021 | 0.9700 | 1.000 | 0.9700 | 1.000 | 2,750 | -0.01(-0.99%) |
Aug 24, 2021 | 1.020 | 1.020 | 1.006 | 1.010 | 12,250 | +0.10(+11.57%) |
Aug 19, 2021 | 0.9053 | 0.9053 | 0.9053 | 90 | -0.05(-5.72%) | |
Aug 18, 2021 | 0.9708 | 0.9708 | 0.9602 | 0.9602 | 4,500 | +0.03(+3.25%) |
Aug 17, 2021 | 0.9712 | 0.9712 | 0.9161 | 0.9300 | 12,100 | -0.10(-9.71%) |
Aug 16, 2021 | 1.050 | 1.050 | 1.030 | 1.030 | 9,900 | -0.03(-2.83%) |
Aug 13, 2021 | 1.060 | 1.070 | 1.045 | 1.060 | 9,327 | +0.01(+0.95%) |
Aug 12, 2021 | 1.050 | 1.050 | 1.021 | 1.050 | 22,005 | -0.01(-0.94%) |
Aug 11, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | +0.01(+0.95%) |
Aug 10, 2021 | 1.020 | 1.050 | 1.020 | 1.050 | 31,200 | +0.01(+0.96%) |
Aug 06, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Aug 05, 2021 | 1.040 | 1.060 | 1.040 | 1.050 | 11,500 | +0.01(+1.15%) |
Aug 04, 2021 | 1.080 | 1.080 | 1.038 | 1.038 | 2,500 | -0.01(-1.16%) |
Jul 29, 2021 | 1.050 | 1.050 | 1.050 | 40 | -0.05(-4.52%) | |
Jul 28, 2021 | 1.100 | 1.110 | 1.100 | 1.100 | 12,100 | +0.00(+0.00%) |
Jul 26, 2021 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
Jul 23, 2021 | 1.107 | 1.110 | 1.107 | 1.110 | 300 | -0.03(-2.45%) |
Jul 22, 2021 | 1.138 | 1.138 | 1.138 | 1.138 | 1,135 | +0.11(+10.48%) |
Jul 21, 2021 | 1.030 | 1.030 | 1.030 | 1.030 | 100 | +0.06(+5.79%) |
Jul 19, 2021 | 0.9736 | 0.9736 | 0.9736 | 0 | -0.13(-11.49%) | |
Jul 15, 2021 | 1.100 | 1.100 | 1.100 | 0 | -0.04(-3.56%) | |
Jul 14, 2021 | 1.141 | 1.141 | 1.141 | 1.141 | 100 | +0.00(+0.05%) |
Jul 13, 2021 | 1.140 | 1.140 | 1.140 | 1.140 | 100 | -0.04(-3.44%) |
Jul 09, 2021 | 1.181 | 1.181 | 1.181 | 0 | +0.02(+1.78%) | |
Jul 08, 2021 | 1.160 | 1.160 | 1.150 | 1.160 | 8,105 | -0.09(-7.20%) |
Jul 07, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 10,805 | +0.00(+0.00%) |
Jul 06, 2021 | 1.250 | 1.300 | 1.250 | 1.250 | 4,700 | -0.05(-3.85%) |
Jul 02, 2021 | 1.300 | 1.300 | 1.280 | 1.300 | 604 | +0.01(+0.51%) |
Jun 30, 2021 | 1.293 | 1.293 | 1.293 | 0 | +0.01(+1.05%) | |
Jun 29, 2021 | 1.290 | 1.300 | 1.280 | 1.280 | 1,650 | +0.00(+0.00%) |
Jun 28, 2021 | 1.320 | 1.320 | 1.280 | 1.280 | 34,425 | +0.03(+1.99%) |
Jun 25, 2021 | 1.280 | 1.280 | 1.255 | 1.255 | 2,400 | +0.02(+2.03%) |
Jun 23, 2021 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.81%) | |
Jun 17, 2021 | 1.240 | 1.240 | 1.240 | 0 | -0.03(-2.36%) | |
Jun 14, 2021 | 1.270 | 1.270 | 1.270 | 0 | -0.04(-2.88%) | |
Jun 10, 2021 | 1.308 | 1.308 | 1.308 | 0 | +0.10(+8.07%) | |
Jun 04, 2021 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
Jun 02, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.11(+10.09%) | |
Jun 01, 2021 | 1.090 | 1.090 | 1.090 | 1.090 | 101 | +0.02(+1.86%) |
May 28, 2021 | 1.082 | 1.082 | 1.070 | 1.070 | 1,046 | -0.09(-7.75%) |
May 26, 2021 | 1.160 | 1.160 | 1.160 | 20 | +0.12(+11.54%) | |
May 18, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
May 17, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 6,400 | +0.03(+2.97%) |
May 14, 2021 | 0.9955 | 1.030 | 0.9862 | 1.010 | 37,000 | +0.00(+0.00%) |
May 13, 2021 | 1.052 | 1.060 | 1.010 | 1.010 | 1,700 | -0.05(-4.72%) |
May 12, 2021 | 0.9600 | 1.060 | 0.9600 | 1.060 | 1,413 | +0.02(+1.92%) |
May 07, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.00(-0.25%) |