Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.146 | 1.147 | 1.146 | 1.147 | 11,322 | -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(+0.41%) |
Oct 27, 2022 | 1.156 | 1.157 | 1.156 | 1.157 | 19,853 | -0.01(-0.49%) |
Oct 26, 2022 | 1.163 | 1.163 | 1.161 | 1.163 | 35,869 | +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%) |
Sep 01, 2022 | 1.154 | 1.154 | 1.154 | 1.154 | 4,980 | -0.01(-0.52%) |
Aug 31, 2022 | 1.162 | 1.162 | 1.160 | 1.160 | 8,617 | -0.01(-0.45%) |
Aug 30, 2022 | 1.165 | 1.166 | 1.165 | 1.165 | 6,468 | -0.00(-0.41%) |
Aug 29, 2022 | 1.170 | 1.171 | 1.170 | 1.170 | 5,989 | +0.00(+0.01%) |
Aug 28, 2022 | 1.174 | 1.173 | 1.170 | 1.170 | 355 | -0.00(-0.14%) |
Aug 26, 2022 | 1.183 | 1.190 | 1.170 | 1.172 | 153,240 | -0.01(-0.91%) |
Aug 25, 2022 | 1.183 | 1.184 | 1.182 | 1.183 | 3,973 | +0.00(+0.32%) |
Aug 24, 2022 | 1.179 | 1.180 | 1.179 | 1.179 | 4,928 | -0.00(-0.38%) |
Aug 23, 2022 | 1.182 | 1.184 | 1.183 | 1.183 | 4,986 | +0.01(+0.61%) |
Aug 22, 2022 | 1.176 | 1.177 | 1.176 | 1.176 | 5,171 | -0.01(-0.48%) |
Aug 21, 2022 | 1.182 | 1.183 | 1.182 | 1.182 | 400 | -0.00(-0.09%) |
Aug 19, 2022 | 1.193 | 1.194 | 1.179 | 1.183 | 226,541 | -0.01(-0.87%) |
Aug 18, 2022 | 1.193 | 1.193 | 1.193 | 1.193 | 10,689 | -0.01(-0.91%) |
Aug 17, 2022 | 1.205 | 1.205 | 1.204 | 1.204 | 8,725 | -0.01(-0.47%) |
Aug 16, 2022 | 1.208 | 1.210 | 1.209 | 1.210 | 12,516 | +0.00(+0.38%) |
Aug 15, 2022 | 1.205 | 1.206 | 1.205 | 1.205 | 11,917 | -0.01(-0.68%) |
Aug 14, 2022 | 1.212 | 1.214 | 1.213 | 1.214 | 3,502 | +0.00(+0.08%) |
Aug 12, 2022 | 1.220 | 1.222 | 1.210 | 1.213 | 202,001 | -0.01(-0.52%) |
Aug 11, 2022 | 1.220 | 1.220 | 1.219 | 1.219 | 7,053 | -0.00(-0.16%) |
Aug 10, 2022 | 1.220 | 1.222 | 1.221 | 1.221 | 10,599 | +0.01(+1.13%) |
Aug 09, 2022 | 1.207 | 1.208 | 1.207 | 1.207 | 6,595 | -0.00(-0.08%) |
Aug 08, 2022 | 1.208 | 1.209 | 1.207 | 1.208 | 17,102 | +0.00(+0.19%) |
Aug 07, 2022 | 1.208 | 1.207 | 1.206 | 1.206 | 5,763 | -0.00(-0.05%) |
Aug 05, 2022 | 1.215 | 1.217 | 1.200 | 1.207 | 323,826 | -0.01(-0.77%) |
Aug 04, 2022 | 1.215 | 1.216 | 1.215 | 1.216 | 16,237 | +0.00(+0.18%) |
Aug 03, 2022 | 1.214 | 1.215 | 1.214 | 1.214 | 9,316 | -0.00(-0.16%) |
Aug 02, 2022 | 1.216 | 1.217 | 1.216 | 1.216 | 26,308 | -0.01(-0.80%) |