Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.365 | 1.365 | 1.364 | 1.364 | 4,083 | +0.01(+0.52%) |
Feb 27, 2023 | 1.358 | 1.357 | 1.357 | 918 | -0.00(-0.21%) | |
Feb 26, 2023 | 1.361 | 1.361 | 1.360 | 1.360 | 1,926 | -0.00(-0.06%) |
Feb 24, 2023 | 1.355 | 1.367 | 1.353 | 1.361 | 243,710 | +0.01(+0.49%) |
Feb 23, 2023 | 1.355 | 1.355 | 1.354 | 1.354 | 2,117 | -0.00(-0.05%) |
Feb 22, 2023 | 1.355 | 1.355 | 1.355 | 1.355 | 2,778 | +0.00(+0.10%) |
Feb 21, 2023 | 1.354 | 1.354 | 1.353 | 1.354 | 2,580 | +0.01(+0.63%) |
Feb 20, 2023 | 1.345 | 1.346 | 1.345 | 1.345 | 2,622 | -0.00(-0.26%) |
Feb 19, 2023 | 1.347 | 1.349 | 1.347 | 1.348 | 1,434 | +0.00(+0.08%) |
Feb 17, 2023 | 1.346 | 1.354 | 1.346 | 1.347 | 225,378 | +0.00(+0.02%) |
Feb 16, 2023 | 1.346 | 1.347 | 1.346 | 1.347 | 2,944 | +0.01(+0.54%) |
Feb 15, 2023 | 1.339 | 1.340 | 1.339 | 1.340 | 2,763 | +0.01(+0.46%) |
Feb 14, 2023 | 1.334 | 1.334 | 1.333 | 1.334 | 3,073 | +0.00(+0.01%) |
Feb 13, 2023 | 1.333 | 1.334 | 1.333 | 1.333 | 2,740 | -0.00(-0.14%) |
Feb 12, 2023 | 1.336 | 1.335 | 1.335 | 1.335 | 860 | +0.00(+0.07%) |
Feb 10, 2023 | 1.346 | 1.347 | 1.334 | 1.334 | 254,887 | -0.01(-0.82%) |
Feb 09, 2023 | 1.346 | 1.346 | 1.345 | 1.345 | 3,309 | +0.00(+0.06%) |
Feb 08, 2023 | 1.345 | 1.345 | 1.344 | 1.345 | 4,115 | +0.01(+0.38%) |
Feb 07, 2023 | 1.340 | 1.340 | 1.339 | 1.340 | 2,448 | -0.01(-0.37%) |
Feb 06, 2023 | 1.345 | 1.345 | 1.344 | 1.345 | 2,267 | +0.00(+0.29%) |
Feb 05, 2023 | 1.341 | 1.342 | 1.341 | 1.341 | 1,443 | +0.00(+0.06%) |
Feb 03, 2023 | 1.332 | 1.343 | 1.331 | 1.340 | 277,322 | +0.01(+0.58%) |
Feb 02, 2023 | 1.332 | 1.332 | 1.331 | 1.332 | 3,310 | +0.01(+0.41%) |
Feb 01, 2023 | 1.329 | 1.329 | 1.327 | 1.327 | 3,935 | -0.00(-0.31%) |
Jan 31, 2023 | 1.331 | 1.331 | 1.331 | 1.331 | 2,889 | -0.01(-0.63%) |
Jan 30, 2023 | 1.339 | 1.339 | 1.338 | 1.339 | 2,706 | +0.01(+0.62%) |
Jan 29, 2023 | 1.332 | 1.331 | 1.331 | 1.331 | 853 | -0.00(-0.03%) |
Jan 27, 2023 | 1.332 | 1.335 | 1.330 | 1.331 | 197,402 | -0.00(-0.09%) |
Jan 26, 2023 | 1.333 | 1.332 | 1.332 | 1,108 | -0.01(-0.46%) | |
Jan 25, 2023 | 1.339 | 1.339 | 1.338 | 1.338 | 3,668 | +0.00(+0.04%) |
Jan 24, 2023 | 1.337 | 1.338 | 1.337 | 1.338 | 3,415 | +0.00(+0.09%) |
Jan 23, 2023 | 1.337 | 1.337 | 1.336 | 1.337 | 2,884 | -0.00(-0.06%) |
Jan 22, 2023 | 1.339 | 1.338 | 1.337 | 1.337 | 869 | -0.00(-0.05%) |
Jan 20, 2023 | 1.346 | 1.350 | 1.337 | 1.338 | 228,444 | -0.01(-0.60%) |
Jan 19, 2023 | 1.346 | 1.347 | 1.346 | 1.346 | 2,885 | -0.00(-0.26%) |
Jan 18, 2023 | 1.349 | 1.350 | 1.349 | 1.350 | 2,786 | +0.01(+0.80%) |
Jan 17, 2023 | 1.339 | 1.339 | 1.339 | 1.339 | 2,275 | -0.00(-0.12%) |
Jan 16, 2023 | 1.341 | 1.341 | 1.340 | 1.341 | 3,330 | +0.00(+0.06%) |
Jan 15, 2023 | 1.339 | 1.340 | 1.339 | 1.340 | 1,017 | +0.00(+0.01%) |
Jan 13, 2023 | 1.337 | 1.344 | 1.332 | 1.340 | 257,304 | +0.00(+0.20%) |
Jan 12, 2023 | 1.337 | 1.337 | 1.337 | 1,283 | -0.01(-0.40%) | |
Jan 11, 2023 | 1.343 | 1.343 | 1.342 | 1.342 | 2,906 | -0.00(-0.02%) |
Jan 10, 2023 | 1.343 | 1.343 | 1.342 | 1.343 | 2,282 | +0.00(+0.27%) |
Jan 09, 2023 | 1.339 | 1.339 | 1.339 | 1.339 | 3,067 | -0.00(-0.37%) |
Jan 08, 2023 | 1.344 | 1.344 | 1.344 | 1.344 | 1,103 | -0.00(-0.04%) |
Jan 06, 2023 | 1.357 | 1.366 | 1.343 | 1.345 | 289,519 | -0.01(-0.90%) |
Jan 05, 2023 | 1.357 | 1.357 | 1.356 | 1.357 | 3,492 | +0.01(+0.67%) |
Jan 04, 2023 | 1.348 | 1.348 | 1.348 | 1.348 | 3,345 | -0.02(-1.43%) |
Jan 03, 2023 | 1.367 | 1.366 | 1.367 | 1,721 | +0.01(+0.85%) | |
Jan 02, 2023 | 1.357 | 1.357 | 1.356 | 1.356 | 2,579 | +0.00(+0.16%) |
Jan 01, 2023 | 1.355 | 1.355 | 1.354 | 1.354 | 49 | -0.00(-0.11%) |
Dec 30, 2022 | 1.355 | 1.358 | 1.351 | 1.355 | 228,187 | -0.00(-0.01%) |
Dec 29, 2022 | 1.355 | 1.355 | 1.355 | 1.355 | 2,067 | -0.00(-0.36%) |
Dec 28, 2022 | 1.361 | 1.360 | 1.360 | 1.360 | 3,188 | +0.01(+0.59%) |
Dec 27, 2022 | 1.352 | 1.352 | 1.352 | 1.352 | 2,774 | -0.01(-0.37%) |
Dec 26, 2022 | 1.358 | 1.358 | 1.357 | 1.357 | 2,171 | -0.00(-0.24%) |
Dec 25, 2022 | 1.360 | 1.360 | 1.360 | 1.360 | 17 | +0.00(+0.04%) |
Dec 23, 2022 | 1.365 | 1.366 | 1.356 | 1.360 | 240,042 | -0.00(-0.36%) |
Dec 22, 2022 | 1.365 | 1.366 | 1.365 | 1.365 | 2,452 | +0.00(+0.28%) |
Dec 21, 2022 | 1.361 | 1.361 | 1.361 | 1.361 | 2,631 | +0.00(+0.06%) |
Dec 20, 2022 | 1.361 | 1.361 | 1.360 | 1.360 | 2,695 | -0.00(-0.30%) |
Dec 19, 2022 | 1.365 | 1.366 | 1.364 | 1.364 | 2,300 | -0.00(-0.29%) |
Dec 18, 2022 | 1.368 | 1.369 | 1.368 | 1.368 | 1,571 | -0.00(-0.12%) |
Dec 16, 2022 | 1.365 | 1.371 | 1.362 | 1.370 | 280,397 | +0.00(+0.28%) |
Dec 15, 2022 | 1.365 | 1.366 | 1.365 | 1.366 | 3,343 | +0.01(+0.85%) |
Dec 14, 2022 | 1.355 | 1.355 | 1.354 | 1.355 | 3,045 | -0.00(-0.05%) |
Dec 13, 2022 | 1.355 | 1.355 | 1.354 | 1.355 | 2,888 | -0.01(-0.56%) |
Dec 12, 2022 | 1.364 | 1.364 | 1.363 | 1.363 | 1,839 | -0.00(-0.20%) |
Dec 11, 2022 | 1.364 | 1.366 | 1.364 | 1.366 | 1,270 | +0.00(+0.22%) |
Dec 09, 2022 | 1.359 | 1.369 | 1.357 | 1.363 | 261,425 | +0.00(+0.27%) |
Dec 08, 2022 | 1.359 | 1.359 | 1.358 | 1.359 | 2,539 | -0.01(-0.46%) |
Dec 07, 2022 | 1.365 | 1.365 | 1.364 | 1.365 | 2,717 | +0.00(+0.01%) |
Dec 06, 2022 | 1.365 | 1.365 | 1.365 | 2,106 | +0.01(+0.43%) | |
Dec 05, 2022 | 1.358 | 1.359 | 1.359 | 1.359 | 3,275 | +0.01(+0.91%) |
Dec 04, 2022 | 1.346 | 1.347 | 1.346 | 1.347 | 1,623 | -0.00(-0.02%) |
Dec 02, 2022 | 1.343 | 1.352 | 1.341 | 1.347 | 285,719 | +0.00(+0.33%) |