Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.244 | 1.245 | 1.244 | 1.245 | 6,641 | +0.00(+0.31%) |
May 30, 2023 | 1.241 | 1.241 | 1.241 | 1.241 | 4,402 | +0.01(+0.47%) |
May 29, 2023 | 1.235 | 1.236 | 1.235 | 1.235 | 5,548 | +0.00(+0.03%) |
May 28, 2023 | 1.235 | 1.235 | 1.234 | 1.235 | 3,491 | +0.00(+0.00%) |
May 26, 2023 | 1.232 | 1.240 | 1.231 | 1.235 | 282,388 | +0.00(+0.20%) |
May 25, 2023 | 1.232 | 1.233 | 1.232 | 1.232 | 7,709 | -0.00(-0.36%) |
May 24, 2023 | 1.236 | 1.237 | 1.236 | 1.237 | 10,754 | -0.01(-0.41%) |
May 23, 2023 | 1.241 | 1.242 | 1.242 | 1.242 | 5,598 | -0.00(-0.12%) |
May 22, 2023 | 1.244 | 1.244 | 1.243 | 1.243 | 8,153 | -0.00(-0.19%) |
May 21, 2023 | 1.245 | 1.246 | 1.245 | 1.246 | 3,217 | +0.00(+0.10%) |
May 19, 2023 | 1.241 | 1.248 | 1.239 | 1.245 | 271,259 | +0.00(+0.26%) |
May 18, 2023 | 1.241 | 1.241 | 1.241 | 1.241 | 6,007 | -0.01(-0.58%) |
May 17, 2023 | 1.249 | 1.249 | 1.249 | 1.249 | 4,898 | +0.00(+0.03%) |
May 16, 2023 | 1.249 | 1.249 | 1.248 | 1.248 | 4,670 | -0.00(-0.36%) |
May 15, 2023 | 1.253 | 1.253 | 1.253 | 1.253 | 4,781 | +0.01(+0.62%) |
May 14, 2023 | 1.246 | 1.246 | 1.245 | 1.245 | 2,783 | +0.00(+0.00%) |
May 12, 2023 | 1.251 | 1.254 | 1.244 | 1.245 | 240,353 | -0.01(-0.51%) |
May 11, 2023 | 1.251 | 1.251 | 1.251 | 1.251 | 5,569 | -0.01(-0.92%) |
May 10, 2023 | 1.263 | 1.263 | 1.262 | 1.263 | 7,447 | +0.00(+0.00%) |
May 09, 2023 | 1.262 | 1.263 | 1.262 | 1.263 | 5,191 | +0.00(+0.11%) |
May 08, 2023 | 1.262 | 1.262 | 1.261 | 1.261 | 6,433 | -0.00(-0.12%) |
May 07, 2023 | 1.263 | 1.264 | 1.263 | 1.263 | 3,825 | -0.00(-0.03%) |
May 05, 2023 | 1.257 | 1.265 | 1.256 | 1.263 | 274,166 | +0.01(+0.41%) |
May 04, 2023 | 1.257 | 1.258 | 1.257 | 1.258 | 6,486 | +0.00(+0.10%) |
May 03, 2023 | 1.256 | 1.258 | 1.256 | 1.257 | 15,366 | +0.01(+0.73%) |
May 02, 2023 | 1.247 | 1.248 | 1.247 | 1.248 | 7,112 | -0.00(-0.09%) |
May 01, 2023 | 1.250 | 1.250 | 1.249 | 1.249 | 5,726 | -0.01(-0.58%) |
Apr 30, 2023 | 1.256 | 1.257 | 1.256 | 1.256 | 4,739 | -0.00(-0.05%) |
Apr 28, 2023 | 1.250 | 1.258 | 1.245 | 1.257 | 318,967 | +0.01(+0.59%) |
Apr 27, 2023 | 1.250 | 1.250 | 1.249 | 1.249 | 9,860 | +0.00(+0.19%) |
Apr 26, 2023 | 1.247 | 1.247 | 1.247 | 1.247 | 6,714 | +0.01(+0.46%) |
Apr 25, 2023 | 1.241 | 1.242 | 1.241 | 1.241 | 5,986 | -0.01(-0.65%) |
Apr 24, 2023 | 1.249 | 1.249 | 1.248 | 1.249 | 7,350 | +0.00(+0.36%) |
Apr 23, 2023 | 1.243 | 1.245 | 1.244 | 1.245 | 3,936 | +0.00(+0.06%) |
Apr 21, 2023 | 1.244 | 1.245 | 1.237 | 1.244 | 245,981 | +0.00(+0.02%) |
Apr 20, 2023 | 1.244 | 1.244 | 1.244 | 1.244 | 5,152 | +0.00(+0.09%) |
Apr 19, 2023 | 1.244 | 1.244 | 1.243 | 1.243 | 7,006 | +0.00(+0.01%) |
Apr 18, 2023 | 1.243 | 1.243 | 1.243 | 1.243 | 5,393 | +0.01(+0.43%) |
Apr 17, 2023 | 1.238 | 1.238 | 1.237 | 1.237 | 5,338 | -0.00(-0.24%) |
Apr 16, 2023 | 1.241 | 1.242 | 1.240 | 1.240 | 3,427 | -0.00(-0.08%) |
Apr 14, 2023 | 1.252 | 1.255 | 1.240 | 1.242 | 271,808 | -0.01(-0.86%) |
Apr 13, 2023 | 1.252 | 1.253 | 1.252 | 1.252 | 7,820 | +0.00(+0.26%) |
Apr 12, 2023 | 1.248 | 1.249 | 1.248 | 1.249 | 8,906 | +0.01(+0.50%) |
Apr 11, 2023 | 1.242 | 1.243 | 1.243 | 1.243 | 6,751 | +0.00(+0.34%) |
Apr 10, 2023 | 1.238 | 1.239 | 1.238 | 1.239 | 11,306 | -0.00(-0.27%) |
Apr 09, 2023 | 1.242 | 1.243 | 1.242 | 1.242 | 6,147 | +0.00(+0.03%) |
Apr 07, 2023 | 1.244 | 1.246 | 1.239 | 1.242 | 154,080 | -0.00(-0.15%) |
Apr 06, 2023 | 1.244 | 1.244 | 1.243 | 1.244 | 9,755 | -0.00(-0.23%) |
Apr 05, 2023 | 1.246 | 1.247 | 1.246 | 1.247 | 5,017 | -0.00(-0.32%) |
Apr 04, 2023 | 1.250 | 1.251 | 1.250 | 1.250 | 6,701 | +0.01(+0.67%) |
Apr 03, 2023 | 1.242 | 1.242 | 1.242 | 1.242 | 6,465 | +0.01(+0.96%) |
Apr 02, 2023 | 1.234 | 1.233 | 1.230 | 1.230 | 7,106 | -0.00(-0.24%) |
Mar 31, 2023 | 1.239 | 1.242 | 1.233 | 1.233 | 250,196 | -0.01(-0.43%) |
Mar 30, 2023 | 1.239 | 1.239 | 1.238 | 1.239 | 5,587 | +0.01(+0.60%) |
Mar 29, 2023 | 1.231 | 1.232 | 1.231 | 1.231 | 5,416 | -0.00(-0.14%) |
Mar 28, 2023 | 1.234 | 1.234 | 1.233 | 1.233 | 6,375 | +0.00(+0.28%) |
Mar 27, 2023 | 1.229 | 1.229 | 1.228 | 1.229 | 19,696 | +0.00(+0.39%) |
Mar 26, 2023 | 1.224 | 1.225 | 1.223 | 1.225 | 5,945 | +0.00(+0.12%) |
Mar 24, 2023 | 1.229 | 1.229 | 1.219 | 1.223 | 325,173 | -0.01(-0.43%) |
Mar 23, 2023 | 1.229 | 1.229 | 1.228 | 1.229 | 11,893 | +0.00(+0.08%) |
Mar 22, 2023 | 1.227 | 1.228 | 1.227 | 1.228 | 20,015 | +0.01(+0.45%) |
Mar 21, 2023 | 1.222 | 1.222 | 1.222 | 1.222 | 5,034 | -0.01(-0.46%) |
Mar 20, 2023 | 1.228 | 1.228 | 1.228 | 1.228 | 8,050 | +0.01(+0.79%) |
Mar 19, 2023 | 1.219 | 1.218 | 1.218 | 2,754 | -0.00(-0.00%) | |
Mar 17, 2023 | 1.211 | 1.220 | 1.210 | 1.218 | 349,933 | +0.01(+0.60%) |
Mar 16, 2023 | 1.211 | 1.211 | 1.211 | 1.211 | 9,074 | +0.00(+0.38%) |
Mar 15, 2023 | 1.206 | 1.207 | 1.205 | 1.206 | 10,238 | -0.01(-0.76%) |
Mar 14, 2023 | 1.216 | 1.216 | 1.215 | 1.215 | 19,085 | -0.00(-0.17%) |
Mar 13, 2023 | 1.218 | 1.218 | 1.217 | 1.217 | 11,188 | +0.01(+0.68%) |
Mar 12, 2023 | 1.203 | 1.210 | 1.208 | 1.209 | 7,822 | +0.01(+0.50%) |
Mar 10, 2023 | 1.192 | 1.211 | 1.191 | 1.203 | 439,668 | +0.01(+0.96%) |
Mar 09, 2023 | 1.192 | 1.192 | 1.192 | 1.192 | 3,572 | +0.01(+0.59%) |
Mar 08, 2023 | 1.184 | 1.185 | 1.184 | 1.185 | 4,046 | +0.00(+0.16%) |
Mar 07, 2023 | 1.183 | 1.183 | 1.183 | 1.183 | 3,079 | -0.02(-1.62%) |
Mar 06, 2023 | 1.203 | 1.203 | 1.202 | 1.202 | 1,944 | -0.00(-0.07%) |
Mar 05, 2023 | 1.203 | 1.204 | 1.203 | 1.203 | 1,334 | -0.00(-0.09%) |
Mar 03, 2023 | 1.195 | 1.205 | 1.195 | 1.204 | 301,061 | +0.01(+0.77%) |
Mar 02, 2023 | 1.195 | 1.195 | 1.195 | 1,427 | -0.01(-0.61%) |