Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.232 | 1.232 | 1.231 | 1.231 | 4,458 | -0.00(-0.29%) |
Jan 30, 2023 | 1.235 | 1.235 | 1.235 | 1.235 | 4,250 | -0.00(-0.39%) |
Jan 29, 2023 | 1.238 | 1.240 | 1.239 | 1.240 | 1,169 | +0.00(+0.02%) |
Jan 27, 2023 | 1.241 | 1.242 | 1.235 | 1.240 | 269,491 | -0.00(-0.15%) |
Jan 26, 2023 | 1.241 | 1.242 | 1.241 | 1.242 | 2,707 | -0.00(-0.02%) |
Jan 25, 2023 | 1.240 | 1.242 | 1.240 | 1.242 | 4,809 | +0.01(+0.69%) |
Jan 24, 2023 | 1.234 | 1.234 | 1.233 | 1.233 | 6,197 | -0.00(-0.39%) |
Jan 23, 2023 | 1.238 | 1.238 | 1.238 | 1.238 | 2,745 | -0.00(-0.23%) |
Jan 22, 2023 | 1.240 | 1.241 | 1.240 | 1.241 | 1,601 | +0.00(+0.08%) |
Jan 20, 2023 | 1.239 | 1.240 | 1.234 | 1.240 | 307,231 | +0.00(+0.02%) |
Jan 19, 2023 | 1.239 | 1.240 | 1.239 | 1.240 | 3,013 | +0.01(+0.41%) |
Jan 18, 2023 | 1.235 | 1.235 | 1.234 | 1.235 | 5,421 | +0.01(+0.50%) |
Jan 17, 2023 | 1.229 | 1.228 | 1.228 | 987 | +0.01(+0.71%) | |
Jan 16, 2023 | 1.220 | 1.221 | 1.220 | 1.220 | 4,566 | -0.00(-0.22%) |
Jan 15, 2023 | 1.220 | 1.223 | 1.221 | 1.222 | 1,047 | -0.00(-0.08%) |
Jan 13, 2023 | 1.221 | 1.225 | 1.215 | 1.223 | 359,572 | +0.00(+0.15%) |
Jan 12, 2023 | 1.221 | 1.222 | 1.221 | 1.222 | 2,525 | +0.01(+0.49%) |
Jan 11, 2023 | 1.215 | 1.216 | 1.215 | 1.216 | 4,588 | +0.00(+0.04%) |
Jan 10, 2023 | 1.215 | 1.215 | 1.215 | 1.215 | 2,584 | -0.00(-0.28%) |
Jan 09, 2023 | 1.218 | 1.219 | 1.218 | 1.219 | 3,157 | +0.01(+0.72%) |
Jan 08, 2023 | 1.209 | 1.210 | 1.209 | 1.210 | 1,686 | +0.00(+0.04%) |
Jan 06, 2023 | 1.191 | 1.210 | 1.184 | 1.209 | 401,783 | +0.02(+1.50%) |
Jan 05, 2023 | 1.191 | 1.192 | 1.191 | 1.192 | 5,785 | -0.01(-1.20%) |
Jan 04, 2023 | 1.206 | 1.206 | 1.206 | 1.206 | 3,290 | +0.01(+0.75%) |
Jan 03, 2023 | 1.197 | 1.198 | 1.197 | 1.197 | 3,702 | -0.01(-0.75%) |
Jan 02, 2023 | 1.205 | 1.207 | 1.205 | 1.206 | 2,361 | -0.00(-0.31%) |
Dec 30, 2022 | 1.210 | 0 | +0.00(+0.35%) | |||
Dec 29, 2022 | 1.206 | 1.206 | 1.205 | 1.205 | 2,134 | +0.00(+0.24%) |
Dec 28, 2022 | 1.202 | 1.203 | 1.202 | 1.203 | 10,270 | -0.00(-0.03%) |
Dec 27, 2022 | 1.203 | 1.203 | 1.203 | 1.203 | 1,584 | -0.00(-0.36%) |
Dec 26, 2022 | 1.207 | 1.207 | 1.206 | 1.207 | 1,716 | +0.00(+0.18%) |
Dec 23, 2022 | 1.205 | 0 | +0.00(+0.08%) | |||
Dec 22, 2022 | 1.204 | 1.204 | 1.203 | 1.204 | 4,382 | -0.00(-0.30%) |
Dec 21, 2022 | 1.208 | 1.208 | 1.208 | 1.208 | 6,391 | -0.01(-0.89%) |
Dec 20, 2022 | 1.218 | 1.219 | 1.218 | 1.219 | 6,601 | +0.00(+0.31%) |
Dec 19, 2022 | 1.215 | 1.215 | 1.215 | 1.215 | 3,006 | -0.00(-0.16%) |
Dec 18, 2022 | 1.215 | 1.217 | 1.216 | 1.217 | 1,603 | +0.00(+0.24%) |
Dec 16, 2022 | 1.218 | 1.222 | 1.212 | 1.214 | 407,809 | -0.00(-0.36%) |
Dec 15, 2022 | 1.218 | 1.219 | 1.218 | 1.218 | 6,479 | -0.02(-1.93%) |
Dec 14, 2022 | 1.243 | 1.243 | 1.242 | 1.242 | 3,559 | +0.01(+0.52%) |
Dec 13, 2022 | 1.237 | 1.237 | 1.236 | 1.236 | 7,709 | +0.01(+0.73%) |
Dec 12, 2022 | 1.227 | 1.227 | 1.226 | 1.227 | 2,440 | +0.00(+0.18%) |
Dec 11, 2022 | 1.226 | 1.226 | 1.224 | 1.225 | 1,172 | -0.00(-0.13%) |
Dec 09, 2022 | 1.223 | 1.232 | 1.221 | 1.226 | 396,694 | +0.00(+0.24%) |
Dec 08, 2022 | 1.223 | 1.224 | 1.223 | 1.223 | 8,419 | +0.00(+0.20%) |
Dec 07, 2022 | 1.221 | 1.221 | 1.221 | 1.221 | 3,430 | +0.01(+0.63%) |
Dec 06, 2022 | 1.213 | 1.214 | 1.213 | 1.213 | 8,997 | -0.01(-0.51%) |
Dec 05, 2022 | 1.219 | 1.220 | 1.219 | 1.219 | 4,560 | -0.01(-0.66%) |
Dec 04, 2022 | 1.228 | 1.229 | 1.227 | 1.227 | 2,370 | -0.00(-0.15%) |
Dec 02, 2022 | 1.225 | 1.230 | 1.214 | 1.229 | 411,004 | +0.00(+0.19%) |
Dec 01, 2022 | 1.225 | 1.228 | 1.225 | 1.227 | 5,698 | +0.02(+1.64%) |
Nov 30, 2022 | 1.206 | 1.208 | 1.206 | 1.207 | 7,522 | +0.01(+1.04%) |
Nov 29, 2022 | 1.195 | 1.195 | 1.195 | 1.195 | 7,348 | -0.00(-0.13%) |
Nov 28, 2022 | 1.196 | 1.196 | 1.196 | 1.196 | 6,942 | -0.01(-0.84%) |
Nov 27, 2022 | 1.207 | 1.207 | 1.206 | 1.206 | 4,378 | -0.00(-0.24%) |
Nov 25, 2022 | 1.211 | 1.213 | 1.206 | 1.209 | 292,140 | -0.00(-0.18%) |
Nov 24, 2022 | 1.211 | 1.211 | 1.211 | 1.211 | 2,265 | +0.00(+0.38%) |
Nov 23, 2022 | 1.205 | 1.207 | 1.205 | 1.207 | 6,438 | +0.02(+1.56%) |
Nov 22, 2022 | 1.189 | 1.189 | 1.188 | 1.188 | 8,380 | +0.01(+0.51%) |
Nov 21, 2022 | 1.182 | 1.183 | 1.182 | 1.182 | 6,787 | -0.01(-0.56%) |
Nov 20, 2022 | 1.190 | 1.189 | 1.189 | 1.189 | 1,925 | +0.00(+0.03%) |
Nov 18, 2022 | 1.186 | 1.195 | 1.186 | 1.189 | 376,042 | +0.00(+0.22%) |
Nov 17, 2022 | 1.186 | 1.187 | 1.186 | 1.186 | 7,639 | -0.01(-0.47%) |
Nov 16, 2022 | 1.191 | 1.192 | 1.191 | 1.192 | 9,026 | +0.00(+0.41%) |
Nov 15, 2022 | 1.186 | 1.187 | 1.185 | 1.187 | 12,093 | +0.01(+0.97%) |
Nov 14, 2022 | 1.175 | 1.176 | 1.174 | 1.175 | 8,846 | -0.00(-0.21%) |
Nov 13, 2022 | 1.181 | 1.180 | 1.177 | 1.178 | 3,849 | -0.00(-0.42%) |
Nov 11, 2022 | 1.171 | 1.185 | 1.165 | 1.183 | 502,386 | +0.01(+1.17%) |
Nov 10, 2022 | 1.171 | 1.170 | 1.169 | 1.169 | 8,123 | +0.03(+2.94%) |
Nov 09, 2022 | 1.135 | 1.136 | 1.135 | 1.136 | 4,305 | -0.02(-1.67%) |
Nov 08, 2022 | 1.154 | 1.156 | 1.154 | 1.155 | 5,495 | +0.00(+0.31%) |
Nov 07, 2022 | 1.151 | 1.152 | 1.149 | 1.151 | 6,802 | +0.02(+1.59%) |
Nov 06, 2022 | 1.131 | 1.134 | 1.131 | 1.133 | 4,849 | -0.00(-0.35%) |
Nov 04, 2022 | 1.116 | 1.138 | 1.115 | 1.137 | 411,506 | +0.02(+1.87%) |
Nov 03, 2022 | 1.116 | 1.117 | 1.116 | 1.116 | 14,463 | -0.02(-1.88%) |
Nov 02, 2022 | 1.139 | 1.139 | 1.138 | 1.138 | 19,746 | -0.01(-0.89%) |