Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.162 | 1.162 | 1.160 | 1.160 | 8,617 | -0.01(-0.45%) |
Aug 30, 2022 | 1.165 | 1.166 | 1.165 | 1.165 | 6,468 | -0.00(-0.41%) |
Aug 29, 2022 | 1.170 | 1.171 | 1.170 | 1.170 | 5,989 | +0.00(+0.01%) |
Aug 28, 2022 | 1.174 | 1.173 | 1.170 | 1.170 | 355 | -0.00(-0.14%) |
Aug 26, 2022 | 1.183 | 1.190 | 1.170 | 1.172 | 153,240 | -0.01(-0.91%) |
Aug 25, 2022 | 1.183 | 1.184 | 1.182 | 1.183 | 3,973 | +0.00(+0.32%) |
Aug 24, 2022 | 1.179 | 1.180 | 1.179 | 1.179 | 4,928 | -0.00(-0.38%) |
Aug 23, 2022 | 1.182 | 1.184 | 1.183 | 1.183 | 4,986 | +0.01(+0.61%) |
Aug 22, 2022 | 1.176 | 1.177 | 1.176 | 1.176 | 5,171 | -0.01(-0.48%) |
Aug 21, 2022 | 1.182 | 1.183 | 1.182 | 1.182 | 400 | -0.00(-0.09%) |
Aug 19, 2022 | 1.193 | 1.194 | 1.179 | 1.183 | 226,541 | -0.01(-0.87%) |
Aug 18, 2022 | 1.193 | 1.193 | 1.193 | 1.193 | 10,689 | -0.01(-0.91%) |
Aug 17, 2022 | 1.205 | 1.205 | 1.204 | 1.204 | 8,725 | -0.01(-0.47%) |
Aug 16, 2022 | 1.208 | 1.210 | 1.209 | 1.210 | 12,516 | +0.00(+0.38%) |
Aug 15, 2022 | 1.205 | 1.206 | 1.205 | 1.205 | 11,917 | -0.01(-0.68%) |
Aug 14, 2022 | 1.212 | 1.214 | 1.213 | 1.214 | 3,502 | +0.00(+0.08%) |
Aug 12, 2022 | 1.220 | 1.222 | 1.210 | 1.213 | 202,001 | -0.01(-0.52%) |
Aug 11, 2022 | 1.220 | 1.220 | 1.219 | 1.219 | 7,053 | -0.00(-0.16%) |
Aug 10, 2022 | 1.220 | 1.222 | 1.221 | 1.221 | 10,599 | +0.01(+1.13%) |
Aug 09, 2022 | 1.207 | 1.208 | 1.207 | 1.207 | 6,595 | -0.00(-0.08%) |
Aug 08, 2022 | 1.208 | 1.209 | 1.207 | 1.208 | 17,102 | +0.00(+0.19%) |
Aug 07, 2022 | 1.208 | 1.207 | 1.206 | 1.206 | 5,763 | -0.00(-0.05%) |
Aug 05, 2022 | 1.215 | 1.217 | 1.200 | 1.207 | 323,826 | -0.01(-0.77%) |
Aug 04, 2022 | 1.215 | 1.216 | 1.215 | 1.216 | 16,237 | +0.00(+0.18%) |
Aug 03, 2022 | 1.214 | 1.215 | 1.214 | 1.214 | 9,316 | -0.00(-0.16%) |
Aug 02, 2022 | 1.216 | 1.217 | 1.216 | 1.216 | 26,308 | -0.01(-0.80%) |
Aug 01, 2022 | 1.225 | 1.226 | 1.225 | 1.226 | 12,848 | +0.01(+0.74%) |
Jul 31, 2022 | 1.216 | 1.218 | 1.216 | 1.217 | 6,119 | -0.00(-0.06%) |
Jul 29, 2022 | 1.218 | 1.224 | 1.206 | 1.217 | 384,587 | +0.00(+0.01%) |
Jul 28, 2022 | 1.218 | 1.218 | 1.216 | 1.217 | 20,014 | +0.00(+0.06%) |
Jul 27, 2022 | 1.215 | 1.217 | 1.215 | 1.216 | 22,067 | +0.01(+1.04%) |
Jul 26, 2022 | 1.202 | 1.204 | 1.203 | 1.204 | 12,718 | -0.00(-0.08%) |
Jul 25, 2022 | 1.204 | 1.205 | 1.204 | 1.205 | 11,733 | +0.01(+0.49%) |
Jul 24, 2022 | 1.202 | 1.201 | 1.199 | 1.199 | 7,053 | -0.00(-0.06%) |
Jul 22, 2022 | 1.200 | 1.206 | 1.192 | 1.200 | 383,019 | +0.00(+0.01%) |
Jul 21, 2022 | 1.200 | 1.200 | 1.199 | 1.200 | 16,910 | +0.00(+0.25%) |
Jul 20, 2022 | 1.197 | 1.198 | 1.197 | 1.197 | 11,532 | -0.00(-0.29%) |
Jul 19, 2022 | 1.200 | 1.201 | 1.200 | 1.200 | 13,479 | +0.01(+0.47%) |
Jul 18, 2022 | 1.195 | 1.196 | 1.194 | 1.195 | 14,078 | +0.01(+0.55%) |
Jul 17, 2022 | 1.187 | 1.188 | 1.186 | 1.188 | 7,121 | +0.00(+0.17%) |
Jul 15, 2022 | 1.182 | 1.187 | 1.180 | 1.186 | 342,314 | +0.00(+0.30%) |
Jul 14, 2022 | 1.182 | 1.183 | 1.182 | 1.183 | 10,004 | -0.00(-0.40%) |
Jul 13, 2022 | 1.189 | 1.189 | 1.187 | 1.187 | 11,883 | -0.00(-0.02%) |
Jul 12, 2022 | 1.189 | 1.189 | 1.187 | 1.188 | 8,911 | -0.00(-0.17%) |
Jul 11, 2022 | 1.189 | 1.190 | 1.189 | 1.190 | 13,410 | -0.01(-1.04%) |
Jul 10, 2022 | 1.201 | 1.204 | 1.202 | 1.202 | 4,542 | +0.00(+0.06%) |
Jul 08, 2022 | 1.202 | 1.205 | 1.192 | 1.201 | 332,631 | -0.00(-0.05%) |
Jul 07, 2022 | 1.202 | 1.203 | 1.202 | 1.202 | 9,708 | +0.01(+0.88%) |
Jul 06, 2022 | 1.192 | 1.193 | 1.191 | 1.192 | 11,786 | -0.00(-0.31%) |
Jul 05, 2022 | 1.195 | 1.196 | 1.195 | 1.195 | 11,358 | -0.02(-1.32%) |
Jul 04, 2022 | 1.210 | 1.211 | 1.210 | 1.211 | 15,023 | +0.00(+0.04%) |
Jul 03, 2022 | 1.210 | 1.212 | 1.210 | 1.211 | 4,521 | +0.00(+0.11%) |
Jul 01, 2022 | 1.217 | 1.217 | 1.198 | 1.209 | 333,735 | -0.01(-0.54%) |
Jun 30, 2022 | 1.217 | 1.217 | 1.216 | 1.216 | 10,937 | +0.00(+0.29%) |
Jun 29, 2022 | 1.212 | 1.213 | 1.212 | 1.212 | 11,694 | -0.01(-0.51%) |
Jun 28, 2022 | 1.218 | 1.219 | 1.217 | 1.219 | 22,243 | -0.01(-0.63%) |
Jun 27, 2022 | 1.226 | 1.227 | 1.226 | 1.226 | 7,658 | -0.00(-0.20%) |
Jun 26, 2022 | 1.228 | 1.230 | 1.227 | 1.229 | 5,480 | +0.00(+0.14%) |
Jun 24, 2022 | 1.225 | 1.232 | 1.224 | 1.227 | 289,017 | +0.00(+0.04%) |
Jun 23, 2022 | 1.225 | 1.227 | 1.225 | 1.227 | 13,038 | +0.00(+0.08%) |
Jun 22, 2022 | 1.225 | 1.226 | 1.225 | 1.226 | 6,618 | -0.00(-0.10%) |
Jun 21, 2022 | 1.228 | 1.228 | 1.227 | 1.227 | 8,705 | +0.00(+0.12%) |
Jun 20, 2022 | 1.225 | 1.225 | 1.224 | 1.225 | 9,192 | +0.00(+0.30%) |
Jun 19, 2022 | 1.223 | 1.223 | 1.221 | 1.222 | 5,946 | -0.00(-0.02%) |
Jun 17, 2022 | 1.235 | 1.236 | 1.217 | 1.222 | 360,088 | -0.01(-1.00%) |
Jun 16, 2022 | 1.235 | 1.236 | 1.234 | 1.234 | 20,498 | +0.02(+1.51%) |
Jun 15, 2022 | 1.217 | 1.217 | 1.216 | 1.216 | 19,384 | +0.02(+1.30%) |
Jun 14, 2022 | 1.199 | 1.201 | 1.199 | 1.200 | 12,530 | -0.01(-1.09%) |
Jun 13, 2022 | 1.212 | 1.214 | 1.212 | 1.213 | 13,052 | -0.02(-1.29%) |
Jun 12, 2022 | 1.232 | 1.231 | 1.229 | 1.229 | 7,727 | +0.00(+0.01%) |
Jun 10, 2022 | 1.249 | 1.252 | 1.228 | 1.229 | 296,752 | -0.02(-1.57%) |
Jun 09, 2022 | 1.249 | 1.250 | 1.248 | 1.249 | 9,029 | -0.01(-0.40%) |
Jun 08, 2022 | 1.253 | 1.254 | 1.253 | 1.254 | 21,231 | -0.01(-0.43%) |
Jun 07, 2022 | 1.259 | 1.260 | 1.258 | 1.259 | 6,162 | +0.01(+0.57%) |
Jun 06, 2022 | 1.253 | 1.253 | 1.252 | 1.252 | 8,951 | +0.00(+0.20%) |
Jun 05, 2022 | 1.250 | 1.250 | 1.249 | 1.250 | 3,791 | +0.00(+0.10%) |
Jun 03, 2022 | 1.257 | 1.259 | 1.248 | 1.248 | 196,915 | -0.01(-0.74%) |
Jun 02, 2022 | 1.257 | 1.258 | 1.257 | 1.258 | 7,005 | +0.01(+0.75%) |