Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.357 | 1.358 | 1.356 | 1.356 | 6,039 | -0.00(-0.26%) |
May 30, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 4,064 | +0.00(+0.02%) |
May 29, 2023 | 1.359 | 1.360 | 1.359 | 1.360 | 4,106 | -0.00(-0.08%) |
May 28, 2023 | 1.361 | 1.361 | 1.360 | 1.361 | 2,984 | -0.00(-0.06%) |
May 26, 2023 | 1.364 | 1.365 | 1.360 | 1.362 | 217,416 | -0.00(-0.20%) |
May 25, 2023 | 1.364 | 1.364 | 1.364 | 1.364 | 5,254 | +0.01(+0.38%) |
May 24, 2023 | 1.359 | 1.360 | 1.359 | 1.359 | 7,740 | +0.01(+0.68%) |
May 23, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 4,279 | -0.00(-0.05%) |
May 22, 2023 | 1.351 | 1.351 | 1.350 | 1.351 | 6,089 | +0.00(+0.10%) |
May 21, 2023 | 1.351 | 1.351 | 1.349 | 1.349 | 3,222 | -0.00(-0.22%) |
May 19, 2023 | 1.350 | 1.352 | 1.347 | 1.352 | 243,260 | +0.00(+0.19%) |
May 18, 2023 | 1.350 | 1.350 | 1.349 | 1.350 | 6,232 | +0.00(+0.25%) |
May 17, 2023 | 1.345 | 1.346 | 1.345 | 1.346 | 4,875 | -0.00(-0.11%) |
May 16, 2023 | 1.348 | 1.348 | 1.348 | 1.348 | 4,585 | +0.00(+0.09%) |
May 15, 2023 | 1.347 | 1.347 | 1.346 | 1.347 | 5,073 | -0.01(-0.68%) |
May 14, 2023 | 1.355 | 1.356 | 1.355 | 1.356 | 1,341 | +0.00(+0.08%) |
May 12, 2023 | 1.349 | 1.357 | 1.348 | 1.355 | 213,989 | +0.01(+0.41%) |
May 11, 2023 | 1.349 | 1.349 | 1.349 | 1.349 | 4,871 | +0.01(+0.87%) |
May 10, 2023 | 1.337 | 1.338 | 1.337 | 1.337 | 6,288 | -0.00(-0.03%) |
May 09, 2023 | 1.338 | 1.339 | 1.338 | 1.338 | 4,759 | +0.00(+0.05%) |
May 08, 2023 | 1.337 | 1.337 | 1.337 | 1.337 | 5,881 | -0.00(-0.01%) |
May 07, 2023 | 1.339 | 1.338 | 1.337 | 1.337 | 2,779 | -0.00(-0.01%) |
May 05, 2023 | 1.354 | 1.354 | 1.337 | 1.338 | 235,032 | -0.01(-1.11%) |
May 04, 2023 | 1.354 | 1.354 | 1.352 | 1.353 | 6,006 | -0.01(-0.76%) |
May 03, 2023 | 1.362 | 1.363 | 1.361 | 1.363 | 12,031 | +0.00(+0.05%) |
May 02, 2023 | 1.363 | 1.363 | 1.362 | 1.362 | 5,606 | +0.01(+0.53%) |
May 01, 2023 | 1.354 | 1.355 | 1.354 | 1.355 | 6,369 | -0.00(-0.04%) |
Apr 30, 2023 | 1.354 | 1.356 | 1.354 | 1.356 | 2,542 | +0.00(+0.07%) |
Apr 28, 2023 | 1.359 | 1.367 | 1.354 | 1.355 | 236,521 | -0.01(-0.39%) |
Apr 27, 2023 | 1.359 | 1.360 | 1.359 | 1.360 | 6,448 | -0.00(-0.23%) |
Apr 26, 2023 | 1.364 | 1.364 | 1.363 | 1.363 | 6,589 | +0.00(+0.08%) |
Apr 25, 2023 | 1.363 | 1.363 | 1.362 | 1.362 | 6,620 | +0.01(+0.62%) |
Apr 24, 2023 | 1.354 | 1.354 | 1.353 | 1.354 | 4,326 | -0.00(-0.01%) |
Apr 23, 2023 | 1.353 | 1.354 | 1.353 | 1.354 | 1,787 | -0.00(-0.03%) |
Apr 21, 2023 | 1.348 | 1.356 | 1.348 | 1.354 | 193,365 | +0.01(+0.44%) |
Apr 20, 2023 | 1.348 | 1.348 | 1.348 | 1.348 | 4,389 | +0.00(+0.10%) |
Apr 19, 2023 | 1.346 | 1.347 | 1.346 | 1.347 | 7,184 | +0.01(+0.58%) |
Apr 18, 2023 | 1.339 | 1.339 | 1.339 | 1.339 | 4,325 | -0.00(-0.03%) |
Apr 17, 2023 | 1.339 | 1.340 | 1.339 | 1.339 | 3,603 | +0.00(+0.21%) |
Apr 16, 2023 | 1.337 | 1.337 | 1.336 | 1.337 | 1,287 | +0.01(+0.42%) |
Apr 14, 2023 | 1.334 | 1.340 | 1.330 | 1.331 | 185,761 | -0.00(-0.24%) |
Apr 13, 2023 | 1.334 | 1.334 | 1.334 | 1.334 | 4,583 | -0.01(-0.73%) |
Apr 12, 2023 | 1.344 | 1.344 | 1.344 | 1.344 | 4,612 | -0.00(-0.18%) |
Apr 11, 2023 | 1.347 | 1.347 | 1.346 | 1.346 | 4,504 | -0.00(-0.30%) |
Apr 10, 2023 | 1.351 | 1.351 | 1.350 | 1.350 | 4,178 | -0.00(-0.02%) |
Apr 09, 2023 | 1.351 | 1.352 | 1.350 | 1.351 | 2,132 | -0.00(-0.14%) |
Apr 07, 2023 | 1.349 | 1.353 | 1.349 | 1.353 | 74,859 | +0.00(+0.24%) |
Apr 06, 2023 | 1.349 | 1.349 | 1.349 | 1.349 | 3,258 | +0.00(+0.33%) |
Apr 05, 2023 | 1.346 | 1.346 | 1.345 | 1.345 | 4,669 | +0.00(+0.06%) |
Apr 04, 2023 | 1.345 | 1.345 | 1.344 | 1.344 | 4,911 | +0.00(+0.06%) |
Apr 03, 2023 | 1.344 | 1.344 | 1.343 | 1.343 | 5,221 | -0.01(-0.45%) |
Apr 02, 2023 | 1.350 | 1.351 | 1.349 | 1.349 | 3,851 | -0.00(-0.19%) |
Mar 31, 2023 | 1.352 | 1.356 | 1.351 | 1.352 | 173,143 | -0.00(-0.03%) |
Mar 30, 2023 | 1.352 | 1.353 | 1.352 | 1.352 | 4,698 | -0.00(-0.28%) |
Mar 29, 2023 | 1.356 | 1.356 | 1.356 | 1.356 | 4,262 | -0.00(-0.29%) |
Mar 28, 2023 | 1.360 | 1.360 | 1.359 | 1.360 | 4,611 | -0.01(-0.45%) |
Mar 27, 2023 | 1.366 | 1.367 | 1.366 | 1.366 | 7,717 | -0.01(-0.49%) |
Mar 26, 2023 | 1.374 | 1.374 | 1.373 | 1.373 | 4,395 | -0.00(-0.13%) |
Mar 24, 2023 | 1.372 | 1.380 | 1.371 | 1.375 | 252,441 | +0.00(+0.16%) |
Mar 23, 2023 | 1.372 | 1.373 | 1.372 | 1.372 | 8,842 | +0.00(+0.02%) |
Mar 22, 2023 | 1.373 | 1.373 | 1.372 | 1.372 | 8,932 | +0.00(+0.06%) |
Mar 21, 2023 | 1.371 | 1.371 | 1.371 | 1.371 | 5,593 | +0.00(+0.33%) |
Mar 20, 2023 | 1.366 | 1.367 | 1.366 | 1.367 | 6,572 | -0.01(-0.40%) |
Mar 19, 2023 | 1.371 | 1.372 | 1.372 | 1.372 | 4,005 | -0.00(-0.05%) |
Mar 17, 2023 | 1.372 | 1.377 | 1.368 | 1.373 | 256,526 | +0.00(+0.07%) |
Mar 16, 2023 | 1.372 | 1.372 | 1.372 | 1.372 | 7,748 | -0.00(-0.30%) |
Mar 15, 2023 | 1.377 | 1.376 | 1.376 | 2,285 | +0.01(+0.56%) | |
Mar 14, 2023 | 1.369 | 1.369 | 1.368 | 1.369 | 7,766 | -0.01(-0.38%) |
Mar 13, 2023 | 1.373 | 1.374 | 1.374 | 1.374 | 10,258 | -0.00(-0.27%) |
Mar 12, 2023 | 1.381 | 1.379 | 1.377 | 1.377 | 9,446 | -0.01(-0.47%) |
Mar 10, 2023 | 1.383 | 1.386 | 1.376 | 1.384 | 342,728 | +0.00(+0.05%) |
Mar 09, 2023 | 1.383 | 1.383 | 1.383 | 1.383 | 3,436 | +0.00(+0.26%) |
Mar 08, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 3,043 | +0.00(+0.33%) |
Mar 07, 2023 | 1.375 | 1.375 | 1.375 | 1.375 | 2,694 | +0.01(+1.02%) |
Mar 06, 2023 | 1.361 | 1.361 | 1.361 | 1.361 | 2,010 | +0.00(+0.06%) |
Mar 05, 2023 | 1.360 | 1.361 | 1.360 | 1.361 | 1,143 | +0.00(+0.05%) |
Mar 03, 2023 | 1.360 | 1.364 | 1.356 | 1.360 | 211,456 | +0.00(+0.02%) |
Mar 02, 2023 | 1.360 | 1.360 | 1.359 | 1.360 | 2,118 | +0.00(+0.02%) |