Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.050 | 1.059 | 1.049 | 1.053 | 274,057 | +0.00(+0.28%) |
Apr 28, 2022 | 1.050 | 1.050 | 1.049 | 1.050 | 6,128 | -0.01(-0.50%) |
Apr 27, 2022 | 1.055 | 1.056 | 1.055 | 1.055 | 7,269 | -0.01(-0.90%) |
Apr 26, 2022 | 1.064 | 1.065 | 1.063 | 1.065 | 7,261 | -0.01(-0.59%) |
Apr 25, 2022 | 1.071 | 1.071 | 1.071 | 1.071 | 6,618 | -0.01(-0.89%) |
Apr 24, 2022 | 1.083 | 1.081 | 1.080 | 1.081 | 5,377 | +0.00(+0.22%) |
Apr 22, 2022 | 1.083 | 1.085 | 1.077 | 1.078 | 256,326 | -0.01(-0.50%) |
Apr 21, 2022 | 1.083 | 1.084 | 1.083 | 1.084 | 7,794 | -0.00(-0.14%) |
Apr 20, 2022 | 1.085 | 1.085 | 1.085 | 1.085 | 7,511 | +0.01(+0.57%) |
Apr 19, 2022 | 1.079 | 1.079 | 1.079 | 1.079 | 11,607 | +0.00(+0.08%) |
Apr 18, 2022 | 1.078 | 1.079 | 1.078 | 1.078 | 6,205 | -0.00(-0.33%) |
Apr 17, 2022 | 1.080 | 1.082 | 1.080 | 1.082 | 4,267 | +0.00(+0.06%) |
Apr 15, 2022 | 1.083 | 1.083 | 1.080 | 1.081 | 189,875 | -0.00(-0.11%) |
Apr 14, 2022 | 1.083 | 1.083 | 1.082 | 1.082 | 11,664 | -0.01(-0.64%) |
Apr 13, 2022 | 1.088 | 1.089 | 1.089 | 1.089 | 6,759 | +0.01(+0.63%) |
Apr 12, 2022 | 1.083 | 1.083 | 1.082 | 1.082 | 6,048 | -0.01(-0.54%) |
Apr 11, 2022 | 1.088 | 1.089 | 1.088 | 1.088 | 5,601 | -0.00(-0.05%) |
Apr 10, 2022 | 1.093 | 1.091 | 1.089 | 1.089 | 5,173 | +0.00(+0.12%) |
Apr 08, 2022 | 1.088 | 1.089 | 1.084 | 1.088 | 230,108 | +0.00(+0.03%) |
Apr 07, 2022 | 1.088 | 1.088 | 1.087 | 1.087 | 5,816 | -0.00(-0.24%) |
Apr 06, 2022 | 1.089 | 1.090 | 1.089 | 1.090 | 5,721 | -0.00(-0.08%) |
Apr 05, 2022 | 1.090 | 1.091 | 1.090 | 1.091 | 5,586 | -0.01(-0.60%) |
Apr 04, 2022 | 1.097 | 1.097 | 1.097 | 1.097 | 4,808 | -0.01(-0.64%) |
Apr 03, 2022 | 1.104 | 1.104 | 1.104 | 1.104 | 2,528 | +0.00(+0.09%) |
Apr 01, 2022 | 1.107 | 1.108 | 1.103 | 1.103 | 234,814 | -0.00(-0.31%) |
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%) |