Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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 | 4,978 | -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 | 1,221 | +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 | 1,763 | -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 | 2,845 | -0.01(-0.59%) |
Nov 21, 2022 | 1.339 | 1.345 | 1.345 | 1.345 | 2,898 | +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 | 3,517 | -0.00(-0.01%) |
Nov 16, 2022 | 1.333 | 1.333 | 1.333 | 1.333 | 3,243 | +0.01(+0.41%) |
Nov 15, 2022 | 1.328 | 1.328 | 1.327 | 1.327 | 3,563 | -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 | 3,004 | +0.01(+0.78%) |
Nov 08, 2022 | 1.343 | 1.343 | 1.341 | 1.342 | 3,909 | -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 | 9,846 | +0.01(+0.70%) |
Nov 01, 2022 | 1.363 | 1.363 | 1.362 | 1.363 | 7,376 | +0.00(+0.09%) |
Oct 31, 2022 | 1.362 | 1.362 | 1.361 | 1.361 | 7,546 | +0.00(+0.06%) |
Oct 30, 2022 | 1.362 | 1.361 | 1.360 | 1.360 | 3,477 | +0.00(+0.12%) |
Oct 28, 2022 | 1.356 | 1.363 | 1.352 | 1.359 | 307,831 | +0.00(+0.21%) |
Oct 27, 2022 | 1.356 | 1.357 | 1.356 | 1.356 | 8,962 | +0.00(+0.01%) |
Oct 26, 2022 | 1.355 | 1.357 | 1.355 | 1.356 | 7,884 | -0.01(-0.46%) |
Oct 25, 2022 | 1.361 | 1.363 | 1.361 | 1.362 | 9,757 | -0.01(-0.56%) |
Oct 24, 2022 | 1.370 | 1.371 | 1.369 | 1.370 | 11,028 | +0.00(+0.31%) |
Oct 23, 2022 | 1.364 | 1.366 | 1.361 | 1.365 | 9,819 | +0.00(+0.18%) |
Oct 21, 2022 | 1.376 | 1.385 | 1.363 | 1.363 | 368,786 | -0.01(-1.09%) |
Oct 20, 2022 | 1.376 | 1.378 | 1.376 | 1.378 | 7,715 | +0.00(+0.05%) |
Oct 19, 2022 | 1.376 | 1.377 | 1.376 | 1.377 | 6,994 | +0.00(+0.36%) |
Oct 18, 2022 | 1.373 | 1.374 | 1.372 | 1.372 | 8,860 | +0.00(+0.09%) |
Oct 17, 2022 | 1.371 | 1.372 | 1.371 | 1.371 | 8,125 | -0.02(-1.11%) |
Oct 16, 2022 | 1.388 | 1.388 | 1.386 | 1.387 | 4,157 | +0.00(+0.09%) |
Oct 14, 2022 | 1.374 | 1.390 | 1.370 | 1.385 | 366,720 | +0.01(+0.78%) |
Oct 13, 2022 | 1.374 | 1.376 | 1.374 | 1.375 | 6,796 | -0.01(-0.53%) |
Oct 12, 2022 | 1.381 | 1.382 | 1.381 | 1.382 | 6,797 | +0.00(+0.20%) |
Oct 11, 2022 | 1.379 | 1.380 | 1.378 | 1.379 | 7,115 | +0.00(+0.14%) |
Oct 10, 2022 | 1.378 | 1.378 | 1.377 | 1.377 | 5,796 | +0.00(+0.23%) |
Oct 09, 2022 | 1.372 | 1.375 | 1.373 | 1.374 | 5,190 | +0.00(+0.19%) |
Oct 07, 2022 | 1.375 | 1.376 | 1.368 | 1.371 | 295,230 | -0.00(-0.20%) |
Oct 06, 2022 | 1.375 | 1.374 | 1.374 | 1.374 | 7,359 | +0.01(+0.98%) |
Oct 05, 2022 | 1.362 | 1.362 | 1.361 | 1.361 | 8,104 | +0.01(+0.75%) |
Oct 04, 2022 | 1.350 | 1.351 | 1.350 | 1.351 | 8,971 | -0.01(-0.85%) |
Oct 03, 2022 | 1.362 | 1.364 | 1.362 | 1.362 | 9,431 | -0.02(-1.17%) |