Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.331 | 1.331 | 1.331 | 1.331 | 2,890 | -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 | 855 | -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 | 1,125 | -0.01(-0.45%) | |
Jan 25, 2023 | 1.339 | 1.339 | 1.338 | 1.338 | 3,664 | +0.00(+0.04%) |
Jan 24, 2023 | 1.337 | 1.338 | 1.337 | 1.338 | 3,414 | +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(-0.61%) |
Jan 19, 2023 | 1.346 | 1.347 | 1.346 | 1.346 | 2,245 | -0.00(-0.24%) |
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 | 3,340 | +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 | 2,907 | -0.00(-0.03%) |
Jan 10, 2023 | 1.343 | 1.343 | 1.342 | 1.343 | 2,121 | +0.00(+0.28%) |
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 | 3,344 | -0.02(-1.43%) |
Jan 03, 2023 | 1.367 | 1.366 | 1.367 | 1,721 | +0.01(+0.86%) | |
Jan 02, 2023 | 1.357 | 1.357 | 1.356 | 1.356 | 2,656 | +0.00(+0.15%) |
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 | 2,773 | -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 | 2,630 | +0.00(+0.05%) |
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 | 3,335 | +0.01(+0.85%) |
Dec 14, 2022 | 1.355 | 1.355 | 1.354 | 1.355 | 3,047 | -0.00(-0.05%) |
Dec 13, 2022 | 1.355 | 1.355 | 1.354 | 1.355 | 2,887 | -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 | 1,271 | +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 | 2,396 | -0.01(-0.46%) |
Dec 07, 2022 | 1.365 | 1.365 | 1.364 | 1.365 | 2,718 | +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%) |
Dec 01, 2022 | 1.343 | 1.344 | 1.342 | 1.343 | 3,127 | +0.00(+0.07%) |
Nov 30, 2022 | 1.341 | 1.342 | 1.341 | 1.342 | 4,979 | -0.02(-1.28%) |
Nov 29, 2022 | 1.358 | 1.359 | 1.358 | 1.359 | 4,810 | +0.01(+0.75%) |
Nov 28, 2022 | 1.350 | 1.349 | 1.349 | 1.349 | 2,267 | +0.01(+0.65%) |
Nov 27, 2022 | 1.340 | 1.341 | 1.339 | 1.340 | 1,222 | +0.00(+0.20%) |
Nov 25, 2022 | 1.333 | 1.340 | 1.332 | 1.338 | 198,539 | +0.00(+0.29%) |
Nov 24, 2022 | 1.333 | 1.334 | 1.333 | 1.334 | 1,753 | -0.00(-0.07%) |
Nov 23, 2022 | 1.335 | 1.335 | 1.334 | 1.335 | 2,543 | -0.00(-0.18%) |
Nov 22, 2022 | 1.337 | 1.337 | 1.337 | 1.337 | 2,846 | -0.01(-0.59%) |
Nov 21, 2022 | 1.339 | 1.345 | 1.345 | 1.345 | 2,902 | +0.01(+0.53%) |
Nov 20, 2022 | 1.337 | 1.338 | 1.337 | 1.338 | 1,143 | -0.00(-0.01%) |
Nov 18, 2022 | 1.332 | 1.341 | 1.330 | 1.338 | 258,975 | +0.01(+0.40%) |
Nov 17, 2022 | 1.332 | 1.333 | 1.332 | 1.333 | 3,520 | -0.00(-0.01%) |
Nov 16, 2022 | 1.333 | 1.333 | 1.333 | 1.333 | 3,247 | +0.01(+0.41%) |
Nov 15, 2022 | 1.328 | 1.328 | 1.327 | 1.327 | 3,564 | -0.00(-0.30%) |
Nov 14, 2022 | 1.331 | 1.332 | 1.331 | 1.331 | 2,829 | +0.00(+0.26%) |
Nov 13, 2022 | 1.329 | 1.328 | 1.328 | 1,597 | +0.01(+1.14%) | |
Nov 11, 2022 | 1.331 | 1.336 | 1.313 | 1.313 | 330,731 | -0.02(-1.54%) |
Nov 10, 2022 | 1.331 | 1.334 | 1.333 | 1.333 | 3,794 | -0.02(-1.43%) |
Nov 09, 2022 | 1.352 | 1.353 | 1.353 | 1.353 | 3,002 | +0.01(+0.78%) |
Nov 08, 2022 | 1.343 | 1.343 | 1.341 | 1.342 | 3,905 | -0.01(-0.53%) |
Nov 07, 2022 | 1.349 | 1.350 | 1.349 | 1.349 | 2,958 | -0.00(-0.07%) |
Nov 06, 2022 | 1.353 | 1.353 | 1.350 | 1.350 | 2,080 | +0.00(+0.18%) |
Nov 04, 2022 | 1.375 | 1.375 | 1.347 | 1.348 | 272,014 | -0.03(-1.92%) |
Nov 03, 2022 | 1.375 | 1.374 | 1.374 | 1.374 | 5,993 | +0.00(+0.17%) |
Nov 02, 2022 | 1.371 | 1.372 | 1.371 | 1.372 | 9,845 | +0.01(+0.70%) |