Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 1.434 | 1.434 | 1.431 | 1.433 | 9,250 | +0.01(+0.70%) |
Jul 29, 2022 | 1.428 | 1.447 | 1.422 | 1.423 | 380,817 | -0.01(-0.37%) |
Jul 28, 2022 | 1.428 | 1.431 | 1.429 | 1.429 | 10,873 | -0.00(-0.01%) |
Jul 27, 2022 | 1.430 | 1.430 | 1.428 | 1.429 | 9,809 | -0.01(-0.68%) |
Jul 26, 2022 | 1.440 | 1.441 | 1.439 | 1.439 | 9,438 | +0.00(+0.03%) |
Jul 25, 2022 | 1.435 | 1.439 | 1.437 | 1.438 | 7,662 | -0.01(-0.57%) |
Jul 24, 2022 | 1.442 | 1.447 | 1.443 | 1.446 | 8,749 | +0.01(+0.59%) |
Jul 22, 2022 | 1.441 | 1.451 | 1.433 | 1.438 | 381,118 | -0.01(-0.35%) |
Jul 21, 2022 | 1.441 | 1.444 | 1.442 | 1.443 | 13,718 | -0.01(-0.71%) |
Jul 20, 2022 | 1.450 | 1.453 | 1.451 | 1.453 | 14,063 | +0.01(+0.36%) |
Jul 19, 2022 | 1.449 | 1.450 | 1.448 | 1.448 | 11,691 | -0.02(-1.45%) |
Jul 18, 2022 | 1.468 | 1.469 | 1.467 | 1.469 | 10,945 | +0.00(+0.05%) |
Jul 17, 2022 | 1.473 | 1.473 | 1.468 | 1.469 | 8,899 | -0.00(-0.20%) |
Jul 15, 2022 | 1.481 | 1.488 | 1.469 | 1.472 | 411,910 | -0.01(-0.69%) |
Jul 14, 2022 | 1.481 | 1.482 | 1.481 | 1.482 | 12,683 | -0.00(-0.09%) |
Jul 13, 2022 | 1.479 | 1.484 | 1.479 | 1.483 | 12,959 | +0.00(+0.09%) |
Jul 12, 2022 | 1.477 | 1.482 | 1.479 | 1.482 | 9,964 | -0.00(-0.13%) |
Jul 11, 2022 | 1.484 | 1.485 | 1.483 | 1.484 | 8,214 | +0.02(+1.62%) |
Jul 10, 2022 | 1.459 | 1.461 | 1.459 | 1.460 | 9,345 | +0.01(+0.39%) |
Jul 08, 2022 | 1.462 | 1.472 | 1.454 | 1.454 | 396,414 | -0.01(-0.55%) |
Jul 07, 2022 | 1.462 | 1.463 | 1.460 | 1.462 | 10,704 | -0.01(-0.86%) |
Jul 06, 2022 | 1.473 | 1.476 | 1.473 | 1.475 | 10,853 | +0.00(+0.23%) |
Jul 05, 2022 | 1.469 | 1.472 | 1.469 | 1.472 | 10,427 | +0.02(+1.20%) |
Jul 04, 2022 | 1.456 | 1.457 | 1.453 | 1.454 | 13,632 | -0.01(-0.77%) |
Jul 03, 2022 | 1.468 | 1.468 | 1.465 | 1.465 | 7,337 | -0.00(-0.12%) |
Jul 01, 2022 | 1.448 | 1.478 | 1.448 | 1.467 | 445,038 | +0.02(+1.19%) |
Jun 30, 2022 | 1.448 | 1.450 | 1.448 | 1.450 | 10,368 | -0.00(-0.24%) |
Jun 29, 2022 | 1.451 | 1.454 | 1.452 | 1.453 | 10,088 | +0.01(+0.41%) |
Jun 28, 2022 | 1.446 | 1.448 | 1.447 | 1.447 | 8,166 | +0.00(+0.20%) |
Jun 27, 2022 | 1.440 | 1.445 | 1.443 | 1.444 | 7,912 | +0.01(+0.42%) |
Jun 26, 2022 | 1.440 | 1.440 | 1.437 | 1.438 | 8,673 | +0.00(+0.33%) |
Jun 24, 2022 | 1.447 | 1.452 | 1.434 | 1.434 | 346,813 | -0.01(-0.95%) |
Jun 23, 2022 | 1.447 | 1.450 | 1.447 | 1.448 | 9,237 | +0.00(+0.15%) |
Jun 22, 2022 | 1.443 | 1.446 | 1.443 | 1.445 | 7,711 | +0.01(+0.63%) |
Jun 21, 2022 | 1.433 | 1.437 | 1.434 | 1.436 | 10,235 | +0.00(+0.02%) |
Jun 20, 2022 | 1.438 | 1.438 | 1.436 | 1.436 | 8,890 | -0.00(-0.31%) |
Jun 19, 2022 | 1.444 | 1.443 | 1.440 | 1.441 | 9,850 | +0.00(+0.24%) |
Jun 17, 2022 | 1.415 | 1.450 | 1.418 | 1.437 | 437,081 | +0.02(+1.26%) |
Jun 16, 2022 | 1.415 | 1.420 | 1.418 | 1.419 | 15,122 | -0.01(-0.67%) |
Jun 15, 2022 | 1.428 | 1.430 | 1.426 | 1.429 | 11,707 | -0.02(-1.69%) |
Jun 14, 2022 | 1.454 | 1.455 | 1.452 | 1.453 | 12,954 | +0.01(+0.77%) |
Jun 13, 2022 | 1.444 | 1.444 | 1.441 | 1.442 | 11,474 | +0.02(+1.36%) |
Jun 12, 2022 | 1.421 | 1.424 | 1.419 | 1.423 | 7,883 | +0.02(+1.23%) |
Jun 10, 2022 | 1.409 | 1.421 | 1.401 | 1.406 | 374,548 | -0.00(-0.17%) |
Jun 09, 2022 | 1.409 | 1.410 | 1.408 | 1.408 | 6,689 | +0.02(+1.28%) |
Jun 08, 2022 | 1.388 | 1.391 | 1.390 | 1.390 | 8,598 | +0.01(+0.50%) |
Jun 07, 2022 | 1.381 | 1.384 | 1.382 | 1.383 | 9,154 | -0.01(-0.53%) |
Jun 06, 2022 | 1.390 | 1.391 | 1.389 | 1.391 | 6,841 | +0.00(+0.30%) |
Jun 05, 2022 | 1.386 | 1.388 | 1.386 | 1.387 | 6,704 | +0.00(+0.10%) |
Jun 03, 2022 | 1.376 | 1.389 | 1.373 | 1.385 | 276,649 | +0.01(+0.68%) |
Jun 02, 2022 | 1.376 | 1.377 | 1.375 | 1.376 | 7,460 | -0.02(-1.27%) |
Jun 01, 2022 | 1.393 | 1.394 | 1.393 | 1.394 | 7,646 | +0.00(+0.09%) |
May 31, 2022 | 1.393 | 1.394 | 1.392 | 1.392 | 6,454 | +0.00(+0.12%) |
May 30, 2022 | 1.389 | 1.391 | 1.389 | 1.391 | 8,493 | -0.01(-0.47%) |
May 29, 2022 | 1.396 | 1.398 | 1.396 | 1.397 | 5,638 | +0.00(+0.24%) |
May 27, 2022 | 1.409 | 1.411 | 1.394 | 1.394 | 288,975 | -0.01(-0.99%) |
May 26, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 7,316 | -0.00(-0.04%) |
May 25, 2022 | 1.409 | 1.411 | 1.408 | 1.409 | 8,708 | +0.00(+0.16%) |
May 24, 2022 | 1.405 | 1.407 | 1.404 | 1.406 | 10,606 | -0.00(-0.29%) |
May 23, 2022 | 1.406 | 1.411 | 1.407 | 1.410 | 12,892 | -0.01(-0.40%) |
May 22, 2022 | 1.416 | 1.418 | 1.415 | 1.416 | 7,945 | -0.00(-0.23%) |
May 20, 2022 | 1.417 | 1.428 | 1.414 | 1.419 | 411,436 | +0.00(+0.02%) |
May 19, 2022 | 1.417 | 1.420 | 1.418 | 1.419 | 9,120 | -0.02(-1.14%) |
May 18, 2022 | 1.437 | 1.437 | 1.433 | 1.435 | 14,889 | +0.01(+0.90%) |
May 17, 2022 | 1.423 | 1.423 | 1.421 | 1.423 | 7,403 | -0.01(-0.80%) |
May 16, 2022 | 1.434 | 1.435 | 1.433 | 1.434 | 10,288 | -0.01(-0.51%) |
May 15, 2022 | 1.446 | 1.442 | 1.439 | 1.441 | 5,666 | +0.00(+0.18%) |
May 13, 2022 | 1.458 | 1.459 | 1.439 | 1.439 | 360,510 | -0.02(-1.23%) |
May 12, 2022 | 1.458 | 1.459 | 1.456 | 1.457 | 9,038 | +0.02(+1.08%) |
May 11, 2022 | 1.439 | 1.442 | 1.440 | 1.441 | 10,336 | -0.00(-0.02%) |
May 10, 2022 | 1.440 | 1.442 | 1.440 | 1.441 | 8,180 | +0.00(+0.29%) |
May 09, 2022 | 1.437 | 1.440 | 1.437 | 1.437 | 11,663 | +0.02(+1.33%) |
May 08, 2022 | 1.412 | 1.419 | 1.414 | 1.418 | 10,743 | +0.01(+0.49%) |
May 06, 2022 | 1.405 | 1.417 | 1.401 | 1.411 | 508,132 | +0.01(+0.41%) |
May 05, 2022 | 1.405 | 1.407 | 1.403 | 1.406 | 10,789 | +0.03(+1.82%) |
May 04, 2022 | 1.377 | 1.381 | 1.377 | 1.381 | 10,572 | -0.03(-1.97%) |
May 03, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 8,321 | -0.01(-0.71%) |
May 02, 2022 | 1.418 | 1.419 | 1.417 | 1.418 | 7,816 | +0.00(+0.33%) |