Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.067 | 1.067 | 1.067 | 1.067 | 5,656 | -0.01(-0.48%) |
Apr 29, 2024 | 1.072 | 1.072 | 1.072 | 1.072 | 5,106 | +0.00(+0.12%) |
Apr 28, 2024 | 1.070 | 1.070 | 1.069 | 1.070 | 1,502 | +0.00(+0.10%) |
Apr 26, 2024 | 1.073 | 1.075 | 1.067 | 1.069 | 202,472 | -0.00(-0.34%) |
Apr 25, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 4,244 | +0.00(+0.31%) |
Apr 24, 2024 | 1.070 | 1.070 | 1.069 | 1.070 | 4,903 | -0.00(-0.06%) |
Apr 23, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 4,608 | +0.01(+0.47%) |
Apr 22, 2024 | 1.065 | 1.066 | 1.065 | 1.065 | 4,767 | -0.00(-0.07%) |
Apr 21, 2024 | 1.066 | 1.066 | 1.066 | 1.066 | 1,674 | +0.00(+0.03%) |
Apr 19, 2024 | 1.064 | 1.068 | 1.061 | 1.066 | 268,153 | +0.00(+0.15%) |
Apr 18, 2024 | 1.064 | 1.064 | 1.064 | 1.064 | 4,965 | -0.00(-0.30%) |
Apr 17, 2024 | 1.067 | 1.068 | 1.067 | 1.067 | 6,117 | +0.01(+0.48%) |
Apr 16, 2024 | 1.062 | 1.062 | 1.061 | 1.062 | 8,473 | -0.00(-0.04%) |
Apr 15, 2024 | 1.062 | 1.063 | 1.062 | 1.063 | 6,280 | -0.00(-0.20%) |
Apr 14, 2024 | 1.064 | 1.065 | 1.064 | 1.065 | 2,632 | +0.00(+0.05%) |
Apr 12, 2024 | 1.073 | 1.073 | 1.062 | 1.064 | 230,553 | -0.01(-0.80%) |
Apr 11, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 4,234 | -0.00(-0.16%) |
Apr 10, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 6,907 | -0.01(-1.06%) |
Apr 09, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 6,408 | -0.00(-0.02%) |
Apr 08, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 7,167 | +0.00(+0.27%) |
Apr 07, 2024 | 1.084 | 1.084 | 1.083 | 1.083 | 2,272 | -0.00(-0.05%) |
Apr 05, 2024 | 1.084 | 1.085 | 1.079 | 1.084 | 206,476 | +0.00(+0.01%) |
Apr 04, 2024 | 1.084 | 1.084 | 1.084 | 1.084 | 12,386 | -0.00(-0.01%) |
Apr 03, 2024 | 1.084 | 1.084 | 1.083 | 1.084 | 5,673 | +0.01(+0.65%) |
Apr 02, 2024 | 1.077 | 1.077 | 1.077 | 1.077 | 5,026 | +0.00(+0.29%) |
Apr 01, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 5,228 | -0.01(-0.47%) |
Mar 31, 2024 | 1.079 | 1.080 | 1.079 | 1.079 | 2,375 | -0.00(-0.08%) |
Mar 29, 2024 | 1.079 | 1.081 | 1.077 | 1.080 | 104,591 | +0.00(+0.05%) |
Mar 28, 2024 | 1.079 | 1.079 | 1.079 | 1.079 | 14,412 | -0.00(-0.21%) |
Mar 27, 2024 | 1.081 | 1.081 | 1.081 | 1,462 | -0.00(-0.17%) | |
Mar 26, 2024 | 1.083 | 1.083 | 1.083 | 1.083 | 4,637 | -0.00(-0.05%) |
Mar 25, 2024 | 1.084 | 1.084 | 1.084 | 769 | +0.00(+0.26%) | |
Mar 24, 2024 | 1.081 | 1.081 | 1.081 | 1.081 | 1,366 | +0.00(+0.01%) |
Mar 22, 2024 | 1.086 | 1.087 | 1.080 | 1.081 | 177,644 | -0.01(-0.49%) |
Mar 21, 2024 | 1.086 | 1.086 | 1.086 | 875 | -0.01(-0.66%) | |
Mar 20, 2024 | 1.092 | 1.093 | 1.093 | 1.093 | 10,111 | +0.01(+0.64%) |
Mar 19, 2024 | 1.087 | 1.087 | 1.086 | 1.086 | 6,921 | -0.00(-0.08%) |
Mar 18, 2024 | 1.087 | 1.087 | 1.087 | 1.087 | 5,968 | -0.00(-0.11%) |
Mar 17, 2024 | 1.089 | 1.089 | 1.088 | 1.088 | 2,046 | -0.00(-0.04%) |
Mar 15, 2024 | 1.088 | 1.090 | 1.087 | 1.089 | 179,063 | +0.00(+0.03%) |
Mar 14, 2024 | 1.089 | 1.088 | 1.088 | 967 | -0.01(-0.60%) | |
Mar 13, 2024 | 1.095 | 1.095 | 1.095 | 871 | +0.00(+0.20%) | |
Mar 12, 2024 | 1.093 | 1.093 | 1.093 | 802 | +0.00(+0.01%) | |
Mar 11, 2024 | 1.093 | 1.093 | 1.093 | 1.093 | 8,134 | -0.00(-0.11%) |
Mar 10, 2024 | 1.094 | 1.094 | 1.094 | 582 | +0.00(+0.00%) | |
Mar 08, 2024 | 1.095 | 1.098 | 1.092 | 1.094 | 256,211 | -0.00(-0.09%) |
Mar 07, 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 5,453 | +0.01(+0.46%) |
Mar 06, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 3,326 | +0.00(+0.38%) |
Mar 05, 2024 | 1.086 | 1.086 | 1.086 | 1.086 | 4,025 | +0.00(+0.02%) |
Mar 04, 2024 | 1.086 | 1.086 | 1.085 | 1.086 | 5,387 | +0.00(+0.12%) |
Mar 03, 2024 | 1.084 | 1.084 | 1.084 | 1.084 | 1,067 | +0.00(+0.04%) |
Mar 01, 2024 | 1.081 | 1.084 | 1.080 | 1.084 | 229,153 | +0.00(+0.34%) |
Feb 29, 2024 | 1.081 | 1.080 | 1.080 | 773 | -0.00(-0.34%) | |
Feb 28, 2024 | 1.084 | 1.084 | 1.084 | 1,099 | -0.00(-0.04%) | |
Feb 27, 2024 | 1.084 | 1.085 | 1.084 | 1.084 | 3,225 | -0.00(-0.04%) |
Feb 26, 2024 | 1.085 | 1.085 | 1.085 | 843 | +0.00(+0.26%) | |
Feb 25, 2024 | 1.082 | 1.082 | 1.082 | 1.082 | 813 | -0.00(-0.01%) |
Feb 23, 2024 | 1.082 | 1.084 | 1.081 | 1.082 | 216,056 | -0.00(-0.03%) |
Feb 22, 2024 | 1.082 | 1.083 | 1.082 | 1.083 | 3,019 | +0.00(+0.03%) |
Feb 21, 2024 | 1.082 | 1.082 | 1.082 | 1.082 | 3,262 | +0.00(+0.12%) |
Feb 20, 2024 | 1.081 | 1.081 | 1.081 | 1,155 | +0.00(+0.30%) | |
Feb 19, 2024 | 1.078 | 1.078 | 1.078 | 1.078 | 3,418 | -0.00(-0.03%) |
Feb 18, 2024 | 1.078 | 1.078 | 1.078 | 1.078 | 859 | +0.00(+0.03%) |
Feb 16, 2024 | 1.077 | 1.079 | 1.073 | 1.078 | 234,342 | +0.00(+0.02%) |
Feb 15, 2024 | 1.077 | 1.078 | 1.077 | 1.078 | 2,675 | +0.00(+0.42%) |
Feb 14, 2024 | 1.073 | 1.073 | 1.073 | 1.073 | 2,542 | +0.00(+0.19%) |
Feb 13, 2024 | 1.071 | 1.071 | 1.071 | 1.071 | 3,164 | -0.01(-0.57%) |
Feb 12, 2024 | 1.077 | 1.077 | 1.077 | 1.077 | 2,603 | -0.00(-0.21%) |
Feb 11, 2024 | 1.078 | 1.079 | 1.079 | 1.079 | 869 | +0.00(+0.09%) |
Feb 09, 2024 | 1.078 | 1.079 | 1.076 | 1.078 | 221,894 | +0.00(+0.09%) |
Feb 08, 2024 | 1.078 | 1.078 | 1.077 | 1.078 | 2,866 | -0.00(-0.01%) |
Feb 07, 2024 | 1.077 | 1.078 | 1.077 | 1.078 | 3,004 | +0.00(+0.19%) |
Feb 06, 2024 | 1.076 | 1.075 | 1.076 | 1,092 | +0.00(+0.12%) | |
Feb 05, 2024 | 1.074 | 1.074 | 1.074 | 1.074 | 3,357 | -0.00(-0.26%) |
Feb 04, 2024 | 1.079 | 1.078 | 1.077 | 1.077 | 1,508 | -0.00(-0.16%) |
Feb 02, 2024 | 1.087 | 1.090 | 1.078 | 1.079 | 259,402 | -0.01(-0.80%) |