Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 4,380 | -0.00(-0.24%) |
Nov 25, 2022 | 1.211 | 1.213 | 1.206 | 1.209 | 292,140 | -0.00(-0.17%) |
Nov 24, 2022 | 1.211 | 1.211 | 1.211 | 1.211 | 2,161 | +0.00(+0.37%) |
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 | 8,382 | +0.01(+0.51%) |
Nov 21, 2022 | 1.182 | 1.183 | 1.182 | 1.182 | 6,793 | -0.01(-0.56%) |
Nov 20, 2022 | 1.190 | 1.189 | 1.189 | 1.189 | 1,928 | +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 | 7,642 | -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 | 8,852 | -0.00(-0.24%) |
Nov 13, 2022 | 1.181 | 1.180 | 1.177 | 1.178 | 3,853 | -0.00(-0.39%) |
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 | 5,492 | +0.00(+0.32%) |
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 | 4,847 | -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 | 14,459 | -0.02(-1.88%) |
Nov 02, 2022 | 1.139 | 1.139 | 1.138 | 1.138 | 19,742 | -0.01(-0.89%) |
Nov 01, 2022 | 1.148 | 1.148 | 1.148 | 1.148 | 23,082 | +0.00(+0.10%) |
Oct 31, 2022 | 1.146 | 1.147 | 1.146 | 1.147 | 11,321 | -0.01(-1.10%) |
Oct 30, 2022 | 1.160 | 1.157 | 1.160 | 1,951 | -0.00(-0.16%) | |
Oct 28, 2022 | 1.156 | 1.162 | 1.150 | 1.162 | 468,892 | +0.00(+0.40%) |
Oct 27, 2022 | 1.156 | 1.157 | 1.156 | 1.157 | 19,850 | -0.01(-0.49%) |
Oct 26, 2022 | 1.163 | 1.163 | 1.161 | 1.163 | 35,868 | +0.02(+1.47%) |
Oct 25, 2022 | 1.147 | 1.147 | 1.143 | 1.146 | 22,468 | +0.02(+1.34%) |
Oct 24, 2022 | 1.128 | 1.131 | 1.127 | 1.131 | 19,916 | -0.00(-0.10%) |
Oct 23, 2022 | 1.132 | 1.140 | 1.131 | 1.132 | 17,706 | +0.00(+0.18%) |
Oct 21, 2022 | 1.124 | 1.131 | 1.106 | 1.130 | 582,307 | +0.01(+0.67%) |
Oct 20, 2022 | 1.124 | 1.124 | 1.121 | 1.122 | 15,470 | +0.00(+0.17%) |
Oct 19, 2022 | 1.122 | 1.122 | 1.120 | 1.120 | 19,112 | -0.01(-1.26%) |
Oct 18, 2022 | 1.132 | 1.136 | 1.132 | 1.134 | 19,256 | -0.00(-0.07%) |
Oct 17, 2022 | 1.136 | 1.137 | 1.135 | 1.135 | 24,701 | +0.01(+1.08%) |
Oct 16, 2022 | 1.126 | 1.124 | 1.119 | 1.123 | 10,835 | +0.01(+0.45%) |
Oct 14, 2022 | 1.133 | 1.136 | 1.115 | 1.118 | 534,492 | -0.01(-1.29%) |
Oct 13, 2022 | 1.133 | 1.133 | 1.132 | 1.133 | 15,541 | +0.02(+2.04%) |
Oct 12, 2022 | 1.110 | 1.111 | 1.109 | 1.110 | 21,948 | +0.01(+1.13%) |
Oct 11, 2022 | 1.097 | 1.099 | 1.097 | 1.097 | 28,392 | -0.01(-0.84%) |
Oct 10, 2022 | 1.105 | 1.107 | 1.105 | 1.107 | 15,330 | -0.00(-0.05%) |
Oct 09, 2022 | 1.109 | 1.109 | 1.106 | 1.107 | 12,997 | -0.00(-0.16%) |
Oct 07, 2022 | 1.116 | 1.122 | 1.105 | 1.109 | 452,155 | -0.01(-0.58%) |
Oct 06, 2022 | 1.116 | 1.117 | 1.115 | 1.116 | 17,298 | -0.02(-1.57%) |
Oct 05, 2022 | 1.132 | 1.134 | 1.130 | 1.133 | 26,614 | -0.01(-1.09%) |
Oct 04, 2022 | 1.147 | 1.149 | 1.146 | 1.146 | 16,191 | +0.01(+1.14%) |
Oct 03, 2022 | 1.132 | 1.134 | 1.131 | 1.133 | 15,727 | +0.02(+1.69%) |
Oct 02, 2022 | 1.116 | 1.119 | 1.111 | 1.114 | 6,682 | -0.00(-0.21%) |
Sep 30, 2022 | 1.111 | 1.123 | 1.102 | 1.116 | 580,896 | +0.00(+0.23%) |
Sep 29, 2022 | 1.111 | 1.120 | 1.112 | 1.114 | 30,342 | +0.03(+2.66%) |
Sep 28, 2022 | 1.089 | 1.089 | 1.085 | 1.085 | 27,682 | +0.01(+1.33%) |
Sep 27, 2022 | 1.073 | 1.074 | 1.071 | 1.071 | 14,236 | +0.00(+0.03%) |
Sep 26, 2022 | 1.069 | 1.071 | 1.065 | 1.070 | 23,764 | -0.01(-1.06%) |
Sep 25, 2022 | 1.078 | 1.084 | 1.079 | 1.082 | 11,368 | -0.00(-0.16%) |
Sep 23, 2022 | 1.125 | 1.127 | 1.084 | 1.084 | 441,162 | -0.04(-3.76%) |
Sep 22, 2022 | 1.125 | 1.126 | 1.125 | 1.126 | 21,037 | +0.00(+0.08%) |
Sep 21, 2022 | 1.127 | 1.128 | 1.125 | 1.125 | 15,824 | -0.01(-1.09%) |
Sep 20, 2022 | 1.138 | 1.138 | 1.136 | 1.137 | 14,557 | -0.01(-0.56%) |
Sep 19, 2022 | 1.143 | 1.144 | 1.143 | 1.144 | 14,447 | +0.00(+0.10%) |
Sep 18, 2022 | 1.142 | 1.143 | 1.141 | 1.143 | 6,276 | +0.00(+0.07%) |
Sep 16, 2022 | 1.147 | 1.148 | 1.135 | 1.142 | 321,922 | -0.00(-0.33%) |
Sep 15, 2022 | 1.147 | 1.147 | 1.145 | 1.146 | 11,298 | -0.01(-0.75%) |
Sep 14, 2022 | 1.153 | 1.155 | 1.154 | 1.154 | 5,056 | +0.01(+0.52%) |
Sep 13, 2022 | 1.149 | 1.150 | 1.148 | 1.148 | 13,468 | -0.02(-1.73%) |
Sep 12, 2022 | 1.168 | 1.169 | 1.168 | 1.169 | 12,346 | +0.01(+0.70%) |
Sep 11, 2022 | 1.165 | 1.164 | 1.160 | 1.160 | 7,954 | +0.00(+0.14%) |
Sep 09, 2022 | 1.150 | 1.165 | 1.150 | 1.159 | 326,761 | +0.01(+0.61%) |
Sep 08, 2022 | 1.150 | 1.152 | 1.150 | 1.152 | 14,273 | -0.00(-0.08%) |
Sep 07, 2022 | 1.153 | 1.154 | 1.152 | 1.153 | 9,681 | +0.00(+0.19%) |
Sep 06, 2022 | 1.151 | 1.152 | 1.150 | 1.150 | 8,880 | -0.00(-0.41%) |
Sep 05, 2022 | 1.152 | 1.156 | 1.152 | 1.155 | 6,457 | +0.01(+0.61%) |
Sep 04, 2022 | 1.147 | 1.151 | 1.148 | 1.148 | 269 | -0.00(-0.23%) |
Sep 02, 2022 | 1.154 | 1.159 | 1.150 | 1.151 | 152,489 | -0.00(-0.30%) |