Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.368 | 1.384 | 1.366 | 1.378 | 354,387 | +0.01(+0.71%) |
Sep 29, 2022 | 1.368 | 1.368 | 1.367 | 1.368 | 9,326 | +0.01(+0.43%) |
Sep 28, 2022 | 1.360 | 1.362 | 1.361 | 1.362 | 8,149 | -0.01(-0.76%) |
Sep 27, 2022 | 1.372 | 1.373 | 1.372 | 1.373 | 8,148 | +0.00(+0.00%) |
Sep 26, 2022 | 1.373 | 1.374 | 1.373 | 1.373 | 10,960 | +0.01(+1.06%) |
Sep 25, 2022 | 1.362 | 1.361 | 1.358 | 1.358 | 5,322 | +0.00(+0.13%) |
Sep 23, 2022 | 1.348 | 1.361 | 1.347 | 1.357 | 290,430 | +0.01(+0.65%) |
Sep 22, 2022 | 1.348 | 1.349 | 1.348 | 1.348 | 5,961 | +0.00(+0.01%) |
Sep 21, 2022 | 1.346 | 1.348 | 1.345 | 1.348 | 7,735 | +0.01(+0.81%) |
Sep 20, 2022 | 1.336 | 1.337 | 1.336 | 1.337 | 6,452 | +0.01(+0.93%) |
Sep 19, 2022 | 1.325 | 1.325 | 1.324 | 1.325 | 5,584 | -0.00(-0.11%) |
Sep 18, 2022 | 1.327 | 1.328 | 1.326 | 1.326 | 4,511 | -0.00(-0.02%) |
Sep 16, 2022 | 1.323 | 1.331 | 1.323 | 1.326 | 232,791 | +0.00(+0.14%) |
Sep 15, 2022 | 1.323 | 1.325 | 1.323 | 1.325 | 6,966 | +0.01(+0.70%) |
Sep 14, 2022 | 1.317 | 1.316 | 1.315 | 1.315 | 5,962 | -0.00(-0.16%) |
Sep 13, 2022 | 1.316 | 1.318 | 1.317 | 1.317 | 6,708 | +0.02(+1.49%) |
Sep 12, 2022 | 1.298 | 1.299 | 1.298 | 1.298 | 4,147 | -0.00(-0.34%) |
Sep 11, 2022 | 1.304 | 1.303 | 1.302 | 1.303 | 4,085 | +0.00(+0.31%) |
Sep 09, 2022 | 1.308 | 1.309 | 1.298 | 1.298 | 226,595 | -0.01(-0.75%) |
Sep 08, 2022 | 1.308 | 1.309 | 1.308 | 1.308 | 5,737 | -0.00(-0.31%) |
Sep 07, 2022 | 1.310 | 1.312 | 1.311 | 1.312 | 5,645 | -0.00(-0.26%) |
Sep 06, 2022 | 1.315 | 1.316 | 1.315 | 1.316 | 5,727 | +0.00(+0.23%) |
Sep 05, 2022 | 1.314 | 1.315 | 1.313 | 1.313 | 3,481 | -0.00(-0.12%) |
Sep 04, 2022 | 1.313 | 1.314 | 1.313 | 1.314 | 439 | +0.00(+0.29%) |
Sep 02, 2022 | 1.315 | 1.317 | 1.307 | 1.310 | 117,895 | -0.00(-0.38%) |
Sep 01, 2022 | 1.315 | 1.316 | 1.315 | 1.315 | 3,941 | +0.00(+0.10%) |
Aug 31, 2022 | 1.312 | 1.314 | 1.312 | 1.314 | 4,144 | +0.01(+0.41%) |
Aug 30, 2022 | 1.309 | 1.309 | 1.309 | 1.309 | 3,408 | +0.01(+0.61%) |
Aug 29, 2022 | 1.300 | 1.301 | 1.301 | 1.301 | 2,962 | -0.00(-0.35%) |
Aug 28, 2022 | 1.303 | 1.305 | 1.303 | 1.305 | 212 | +0.01(+0.50%) |
Aug 26, 2022 | 1.292 | 1.304 | 1.290 | 1.299 | 109,535 | +0.01(+0.44%) |
Aug 25, 2022 | 1.292 | 1.293 | 1.292 | 1.293 | 3,007 | -0.00(-0.28%) |
Aug 24, 2022 | 1.296 | 1.297 | 1.296 | 1.297 | 2,944 | +0.00(+0.12%) |
Aug 23, 2022 | 1.295 | 1.296 | 1.295 | 1.295 | 3,224 | -0.01(-0.72%) |
Aug 22, 2022 | 1.305 | 1.305 | 1.305 | 1.305 | 4,215 | +0.01(+0.40%) |
Aug 21, 2022 | 1.299 | 1.300 | 1.299 | 1.300 | 268 | +0.00(+0.06%) |
Aug 19, 2022 | 1.295 | 1.301 | 1.294 | 1.299 | 145,216 | +0.00(+0.32%) |
Aug 18, 2022 | 1.295 | 1.295 | 1.294 | 1.295 | 3,541 | +0.00(+0.24%) |
Aug 17, 2022 | 1.291 | 1.292 | 1.291 | 1.292 | 4,133 | +0.01(+0.56%) |
Aug 16, 2022 | 1.284 | 1.285 | 1.284 | 1.284 | 4,919 | -0.01(-0.48%) |
Aug 15, 2022 | 1.290 | 1.291 | 1.290 | 1.291 | 4,559 | +0.01(+1.02%) |
Aug 14, 2022 | 1.278 | 1.278 | 1.277 | 1.277 | 2,026 | +0.00(+0.24%) |
Aug 12, 2022 | 1.276 | 1.280 | 1.274 | 1.274 | 130,642 | -0.00(-0.15%) |
Aug 11, 2022 | 1.276 | 1.277 | 1.276 | 1.276 | 4,429 | -0.00(-0.07%) |
Aug 10, 2022 | 1.277 | 1.278 | 1.277 | 1.277 | 4,002 | -0.01(-0.86%) |
Aug 09, 2022 | 1.288 | 1.289 | 1.288 | 1.288 | 3,662 | +0.00(+0.22%) |
Aug 08, 2022 | 1.285 | 1.286 | 1.285 | 1.286 | 5,238 | -0.01(-0.65%) |
Aug 07, 2022 | 1.293 | 1.295 | 1.293 | 1.294 | 2,379 | +0.00(+0.06%) |
Aug 05, 2022 | 1.286 | 1.298 | 1.286 | 1.293 | 214,536 | +0.01(+0.52%) |
Aug 04, 2022 | 1.286 | 1.287 | 1.286 | 1.287 | 5,348 | +0.00(+0.11%) |
Aug 03, 2022 | 1.284 | 1.285 | 1.284 | 1.285 | 5,422 | -0.00(-0.20%) |
Aug 02, 2022 | 1.288 | 1.288 | 1.287 | 1.288 | 7,237 | +0.00(+0.27%) |
Aug 01, 2022 | 1.283 | 1.284 | 1.284 | 1.284 | 5,153 | +0.00(+0.23%) |
Jul 31, 2022 | 1.281 | 1.282 | 1.280 | 1.281 | 2,796 | +0.00(+0.14%) |
Jul 29, 2022 | 1.281 | 1.285 | 1.279 | 1.279 | 229,995 | -0.00(-0.09%) |
Jul 28, 2022 | 1.281 | 1.281 | 1.280 | 1.281 | 6,506 | -0.00(-0.09%) |
Jul 27, 2022 | 1.280 | 1.283 | 1.281 | 1.282 | 5,685 | -0.01(-0.44%) |
Jul 26, 2022 | 1.288 | 1.288 | 1.287 | 1.287 | 5,322 | +0.00(+0.19%) |
Jul 25, 2022 | 1.283 | 1.285 | 1.285 | 1.285 | 4,363 | -0.01(-0.55%) |
Jul 24, 2022 | 1.292 | 1.292 | 1.291 | 1.292 | 3,060 | +0.00(+0.05%) |
Jul 22, 2022 | 1.286 | 1.293 | 1.282 | 1.291 | 228,471 | +0.00(+0.32%) |
Jul 21, 2022 | 1.286 | 1.288 | 1.287 | 1.287 | 5,826 | -0.00(-0.12%) |
Jul 20, 2022 | 1.288 | 1.290 | 1.288 | 1.289 | 6,160 | +0.00(+0.14%) |
Jul 19, 2022 | 1.287 | 1.287 | 1.286 | 1.287 | 6,568 | -0.01(-0.89%) |
Jul 18, 2022 | 1.296 | 1.299 | 1.297 | 1.299 | 6,682 | -0.00(-0.18%) |
Jul 17, 2022 | 1.302 | 1.302 | 1.301 | 1.301 | 3,695 | +0.00(+0.05%) |
Jul 15, 2022 | 1.311 | 1.313 | 1.300 | 1.300 | 247,854 | -0.01(-0.86%) |
Jul 14, 2022 | 1.311 | 1.312 | 1.311 | 1.312 | 6,398 | +0.01(+0.94%) |
Jul 13, 2022 | 1.295 | 1.299 | 1.297 | 1.299 | 6,957 | -0.00(-0.29%) |
Jul 12, 2022 | 1.302 | 1.303 | 1.302 | 1.303 | 5,167 | +0.00(+0.26%) |
Jul 11, 2022 | 1.300 | 1.301 | 1.300 | 1.300 | 6,193 | +0.00(+0.35%) |
Jul 10, 2022 | 1.296 | 1.295 | 1.294 | 1.295 | 2,773 | +0.00(+0.38%) |
Jul 08, 2022 | 1.296 | 1.303 | 1.290 | 1.290 | 248,714 | -0.01(-0.54%) |
Jul 07, 2022 | 1.296 | 1.297 | 1.296 | 1.297 | 5,888 | -0.01(-0.49%) |
Jul 06, 2022 | 1.302 | 1.304 | 1.303 | 1.304 | 6,310 | +0.00(+0.06%) |
Jul 05, 2022 | 1.303 | 1.303 | 1.302 | 1.303 | 6,304 | +0.02(+1.40%) |
Jul 04, 2022 | 1.285 | 1.286 | 1.285 | 1.285 | 6,518 | -0.00(-0.22%) |
Jul 03, 2022 | 1.289 | 1.289 | 1.288 | 1.288 | 2,521 | +0.00(+0.20%) |