Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.220 | 1.227 | 1.218 | 1.220 | 319,919 | -0.00(-0.04%) |
Sep 28, 2023 | 1.220 | 1.221 | 1.220 | 1.221 | 5,966 | +0.01(+0.59%) |
Sep 27, 2023 | 1.214 | 1.214 | 1.213 | 1.213 | 6,503 | -0.00(-0.18%) |
Sep 26, 2023 | 1.216 | 1.216 | 1.215 | 1.216 | 5,803 | -0.01(-0.49%) |
Sep 25, 2023 | 1.221 | 1.222 | 1.221 | 1.221 | 7,543 | -0.00(-0.24%) |
Sep 24, 2023 | 1.226 | 1.226 | 1.224 | 1.224 | 7,217 | +0.00(+0.04%) |
Sep 22, 2023 | 1.230 | 1.229 | 1.223 | 1.224 | 283,253 | -0.01(-0.43%) |
Sep 21, 2023 | 1.230 | 1.229 | 1.229 | 1.229 | 6,455 | -0.00(-0.33%) |
Sep 20, 2023 | 1.234 | 1.235 | 1.233 | 1.233 | 5,574 | -0.01(-0.49%) |
Sep 19, 2023 | 1.239 | 1.240 | 1.239 | 1.239 | 4,984 | +0.00(+0.07%) |
Sep 18, 2023 | 1.238 | 1.239 | 1.238 | 1.238 | 4,900 | -0.00(-0.06%) |
Sep 17, 2023 | 1.238 | 1.239 | 1.238 | 1.239 | 1,477 | +0.00(+0.08%) |
Sep 15, 2023 | 1.241 | 1.245 | 1.238 | 1.238 | 268,877 | -0.00(-0.19%) |
Sep 14, 2023 | 1.241 | 1.241 | 1.241 | 1.241 | 7,219 | -0.01(-0.67%) |
Sep 13, 2023 | 1.249 | 1.249 | 1.249 | 1.249 | 6,015 | -0.00(-0.02%) |
Sep 12, 2023 | 1.249 | 1.250 | 1.249 | 1.249 | 3,848 | -0.00(-0.15%) |
Sep 11, 2023 | 1.251 | 1.251 | 1.251 | 1.251 | 4,091 | +0.00(+0.26%) |
Sep 10, 2023 | 1.248 | 1.249 | 1.247 | 1.248 | 2,608 | +0.00(+0.10%) |
Sep 08, 2023 | 1.247 | 1.251 | 1.245 | 1.247 | 275,427 | -0.00(-0.03%) |
Sep 07, 2023 | 1.247 | 1.247 | 1.247 | 1.247 | 4,881 | -0.00(-0.23%) |
Sep 06, 2023 | 1.251 | 1.251 | 1.250 | 1.250 | 4,781 | -0.01(-0.56%) |
Sep 05, 2023 | 1.257 | 1.257 | 1.257 | 1.257 | 4,015 | -0.01(-0.44%) |
Sep 04, 2023 | 1.263 | 1.263 | 1.263 | 1.263 | 3,024 | +0.00(+0.29%) |
Sep 03, 2023 | 1.259 | 1.259 | 1.259 | 1.259 | 2,472 | -0.00(-0.00%) |
Sep 01, 2023 | 1.267 | 1.271 | 1.258 | 1.259 | 303,683 | -0.01(-0.65%) |
Aug 31, 2023 | 1.267 | 1.268 | 1.267 | 1.267 | 7,783 | -0.00(-0.38%) |
Aug 30, 2023 | 1.272 | 1.272 | 1.272 | 1.272 | 8,100 | +0.01(+0.58%) |
Aug 29, 2023 | 1.264 | 1.265 | 1.264 | 1.265 | 7,342 | +0.00(+0.28%) |
Aug 28, 2023 | 1.260 | 1.261 | 1.260 | 1.261 | 8,864 | +0.00(+0.21%) |
Aug 27, 2023 | 1.259 | 1.259 | 1.258 | 1.259 | 3,196 | +0.00(+0.05%) |
Aug 25, 2023 | 1.260 | 1.265 | 1.255 | 1.258 | 182,079 | -0.00(-0.09%) |
Aug 24, 2023 | 1.260 | 1.261 | 1.259 | 1.259 | 4,836 | -0.01(-1.01%) |
Aug 23, 2023 | 1.273 | 1.273 | 1.272 | 1.272 | 5,575 | -0.00(-0.08%) |
Aug 22, 2023 | 1.273 | 1.273 | 1.273 | 1.273 | 3,536 | -0.00(-0.23%) |
Aug 21, 2023 | 1.276 | 1.276 | 1.276 | 1.276 | 4,485 | +0.00(+0.18%) |
Aug 20, 2023 | 1.273 | 1.274 | 1.273 | 1.274 | 3,539 | +0.00(+0.02%) |
Aug 18, 2023 | 1.275 | 1.277 | 1.269 | 1.273 | 306,316 | -0.00(-0.12%) |
Aug 17, 2023 | 1.275 | 1.275 | 1.274 | 1.275 | 5,260 | +0.00(+0.14%) |
Aug 16, 2023 | 1.273 | 1.273 | 1.273 | 1.273 | 6,195 | +0.00(+0.24%) |
Aug 15, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 5,947 | +0.00(+0.14%) |
Aug 14, 2023 | 1.269 | 1.269 | 1.268 | 1.268 | 6,874 | -0.00(-0.08%) |
Aug 13, 2023 | 1.269 | 1.270 | 1.269 | 1.269 | 3,146 | -0.00(-0.02%) |
Aug 11, 2023 | 1.268 | 1.274 | 1.267 | 1.269 | 300,187 | +0.00(+0.15%) |
Aug 10, 2023 | 1.268 | 1.268 | 1.267 | 1.268 | 5,099 | -0.00(-0.34%) |
Aug 09, 2023 | 1.272 | 1.272 | 1.272 | 1.272 | 4,501 | -0.00(-0.18%) |
Aug 08, 2023 | 1.275 | 1.275 | 1.274 | 1.274 | 7,715 | -0.00(-0.31%) |
Aug 07, 2023 | 1.278 | 1.278 | 1.278 | 1.278 | 4,964 | +0.00(+0.27%) |
Aug 06, 2023 | 1.275 | 1.276 | 1.275 | 1.275 | 4,244 | +0.00(+0.00%) |
Aug 04, 2023 | 1.271 | 1.279 | 1.269 | 1.275 | 313,114 | +0.00(+0.26%) |
Aug 03, 2023 | 1.271 | 1.272 | 1.271 | 1.271 | 8,058 | -0.00(-0.02%) |
Aug 02, 2023 | 1.271 | 1.272 | 1.271 | 1.272 | 7,057 | -0.01(-0.57%) |
Aug 01, 2023 | 1.278 | 1.281 | 1.279 | 1.279 | 7,543 | -0.00(-0.37%) |
Jul 31, 2023 | 1.284 | 1.284 | 1.284 | 1.284 | 6,071 | -0.00(-0.15%) |
Jul 30, 2023 | 1.284 | 1.286 | 1.285 | 1.286 | 3,376 | +0.00(+0.04%) |
Jul 28, 2023 | 1.280 | 1.289 | 1.276 | 1.285 | 344,810 | +0.01(+0.44%) |
Jul 27, 2023 | 1.280 | 1.280 | 1.279 | 1.279 | 4,455 | -0.01(-1.05%) |
Jul 26, 2023 | 1.294 | 1.294 | 1.293 | 1.293 | 6,205 | +0.00(+0.27%) |
Jul 25, 2023 | 1.290 | 1.290 | 1.289 | 1.290 | 5,018 | +0.01(+0.61%) |
Jul 24, 2023 | 1.283 | 1.282 | 1.282 | 1.282 | 7,436 | -0.00(-0.28%) |
Jul 23, 2023 | 1.286 | 1.286 | 1.285 | 1.285 | 3,382 | -0.00(-0.01%) |
Jul 21, 2023 | 1.287 | 1.290 | 1.282 | 1.285 | 284,436 | -0.00(-0.12%) |
Jul 20, 2023 | 1.287 | 1.287 | 1.287 | 1.287 | 5,576 | -0.01(-0.50%) |
Jul 19, 2023 | 1.294 | 1.294 | 1.293 | 1.293 | 5,705 | -0.01(-0.77%) |
Jul 18, 2023 | 1.304 | 1.304 | 1.303 | 1.303 | 5,121 | -0.00(-0.30%) |
Jul 17, 2023 | 1.307 | 1.308 | 1.307 | 1.307 | 5,546 | -0.00(-0.14%) |
Jul 16, 2023 | 1.309 | 1.310 | 1.309 | 1.309 | 3,592 | -0.00(-0.00%) |
Jul 14, 2023 | 1.314 | 1.314 | 1.309 | 1.309 | 291,004 | -0.00(-0.30%) |
Jul 13, 2023 | 1.314 | 1.314 | 1.313 | 1.313 | 6,485 | +0.01(+1.07%) |
Jul 12, 2023 | 1.299 | 1.299 | 1.299 | 1.299 | 7,098 | +0.01(+0.43%) |
Jul 11, 2023 | 1.293 | 1.294 | 1.293 | 1.294 | 4,525 | +0.01(+0.55%) |
Jul 10, 2023 | 1.286 | 1.287 | 1.286 | 1.287 | 4,313 | +0.00(+0.24%) |
Jul 09, 2023 | 1.283 | 1.284 | 1.283 | 1.283 | 3,521 | -0.00(-0.04%) |
Jul 07, 2023 | 1.274 | 1.285 | 1.273 | 1.284 | 287,635 | +0.01(+0.75%) |
Jul 06, 2023 | 1.274 | 1.275 | 1.274 | 1.274 | 4,781 | +0.00(+0.33%) |
Jul 05, 2023 | 1.270 | 1.271 | 1.270 | 1.270 | 8,469 | -0.00(-0.09%) |
Jul 04, 2023 | 1.271 | 1.272 | 1.271 | 1.271 | 6,568 | +0.00(+0.18%) |
Jul 03, 2023 | 1.269 | 1.269 | 1.269 | 1.269 | 6,399 | -0.00(-0.04%) |