Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.556 | 1.557 | 1.538 | 1.556 | 337,344 | -0.00(-0.03%) |
Sep 28, 2023 | 1.556 | 1.556 | 1.555 | 1.556 | 9,079 | -0.02(-1.23%) |
Sep 27, 2023 | 1.574 | 1.576 | 1.574 | 1.575 | 10,132 | +0.01(+0.74%) |
Sep 26, 2023 | 1.563 | 1.564 | 1.563 | 1.564 | 9,223 | +0.01(+0.43%) |
Sep 25, 2023 | 1.557 | 1.557 | 1.556 | 1.557 | 9,504 | +0.00(+0.26%) |
Sep 24, 2023 | 1.552 | 1.553 | 1.552 | 1.553 | 5,244 | +0.00(+0.06%) |
Sep 22, 2023 | 1.559 | 1.562 | 1.547 | 1.552 | 310,384 | -0.01(-0.43%) |
Sep 21, 2023 | 1.559 | 1.559 | 1.558 | 1.559 | 9,178 | +0.01(+0.48%) |
Sep 20, 2023 | 1.551 | 1.552 | 1.550 | 1.551 | 13,469 | +0.00(+0.21%) |
Sep 19, 2023 | 1.549 | 1.549 | 1.548 | 1.548 | 8,044 | -0.01(-0.33%) |
Sep 18, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 10,889 | -0.00(-0.05%) |
Sep 17, 2023 | 1.552 | 1.555 | 1.554 | 1.554 | 3,572 | +0.00(+0.07%) |
Sep 15, 2023 | 1.553 | 1.556 | 1.545 | 1.553 | 323,437 | -0.00(-0.04%) |
Sep 14, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 13,066 | -0.00(-0.24%) |
Sep 13, 2023 | 1.557 | 1.558 | 1.557 | 1.557 | 10,214 | +0.00(+0.07%) |
Sep 12, 2023 | 1.556 | 1.557 | 1.556 | 1.556 | 9,925 | +0.00(+0.06%) |
Sep 11, 2023 | 1.552 | 1.556 | 1.554 | 1.555 | 8,341 | -0.01(-0.56%) |
Sep 10, 2023 | 1.565 | 1.567 | 1.564 | 1.564 | 7,956 | -0.00(-0.22%) |
Sep 08, 2023 | 1.569 | 1.571 | 1.559 | 1.567 | 284,470 | -0.00(-0.09%) |
Sep 07, 2023 | 1.569 | 1.569 | 1.568 | 1.569 | 6,316 | +0.00(+0.13%) |
Sep 06, 2023 | 1.568 | 1.567 | 1.566 | 1.567 | 9,767 | -0.00(-0.10%) |
Sep 05, 2023 | 1.568 | 1.568 | 1.567 | 1.568 | 8,781 | +0.02(+1.30%) |
Sep 04, 2023 | 1.548 | 1.548 | 1.547 | 1.548 | 6,757 | -0.00(-0.14%) |
Sep 03, 2023 | 1.549 | 1.551 | 1.550 | 1.550 | 4,892 | -0.00(-0.01%) |
Sep 01, 2023 | 1.542 | 1.553 | 1.533 | 1.550 | 380,658 | +0.01(+0.51%) |
Aug 31, 2023 | 1.542 | 1.543 | 1.542 | 1.542 | 16,248 | -0.00(-0.07%) |
Aug 30, 2023 | 1.544 | 1.545 | 1.543 | 1.543 | 10,698 | +0.00(+0.03%) |
Aug 29, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,559 | -0.01(-0.77%) |
Aug 28, 2023 | 1.555 | 1.556 | 1.554 | 1.555 | 9,861 | -0.00(-0.31%) |
Aug 27, 2023 | 1.562 | 1.561 | 1.559 | 1.560 | 5,370 | -0.00(-0.13%) |
Aug 25, 2023 | 1.558 | 1.567 | 1.552 | 1.562 | 256,217 | +0.00(+0.18%) |
Aug 24, 2023 | 1.558 | 1.560 | 1.558 | 1.559 | 6,021 | +0.02(+1.02%) |
Aug 23, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,461 | -0.01(-0.84%) |
Aug 22, 2023 | 1.557 | 1.557 | 1.556 | 1.556 | 6,014 | -0.00(-0.19%) |
Aug 21, 2023 | 1.559 | 1.560 | 1.558 | 1.559 | 6,281 | -0.00(-0.10%) |
Aug 20, 2023 | 1.561 | 1.561 | 1.560 | 1.561 | 5,411 | +0.00(+0.03%) |
Aug 18, 2023 | 1.561 | 1.568 | 1.555 | 1.560 | 406,917 | -0.00(-0.05%) |
Aug 17, 2023 | 1.561 | 1.563 | 1.561 | 1.561 | 12,387 | +0.00(+0.25%) |
Aug 16, 2023 | 1.556 | 1.558 | 1.556 | 1.557 | 11,367 | +0.01(+0.53%) |
Aug 15, 2023 | 1.549 | 1.550 | 1.549 | 1.549 | 13,360 | +0.01(+0.50%) |
Aug 14, 2023 | 1.542 | 1.542 | 1.541 | 1.541 | 10,090 | +0.00(+0.16%) |
Aug 13, 2023 | 1.538 | 1.540 | 1.539 | 1.539 | 5,598 | -0.00(-0.05%) |
Aug 11, 2023 | 1.535 | 1.542 | 1.530 | 1.540 | 398,784 | +0.01(+0.34%) |
Aug 10, 2023 | 1.535 | 1.535 | 1.534 | 1.534 | 9,969 | +0.00(+0.25%) |
Aug 09, 2023 | 1.532 | 1.532 | 1.530 | 1.530 | 8,464 | +0.00(+0.06%) |
Aug 08, 2023 | 1.528 | 1.530 | 1.528 | 1.530 | 11,045 | +0.01(+0.56%) |
Aug 07, 2023 | 1.521 | 1.522 | 1.521 | 1.521 | 8,734 | -0.00(-0.04%) |
Aug 06, 2023 | 1.522 | 1.522 | 1.521 | 1.522 | 5,091 | -0.00(-0.05%) |
Aug 04, 2023 | 1.526 | 1.528 | 1.513 | 1.522 | 411,793 | -0.00(-0.17%) |
Aug 03, 2023 | 1.526 | 1.527 | 1.525 | 1.525 | 13,382 | -0.00(-0.21%) |
Aug 02, 2023 | 1.530 | 1.530 | 1.528 | 1.528 | 9,413 | +0.02(+1.11%) |
Aug 01, 2023 | 1.512 | 1.512 | 1.510 | 1.511 | 16,994 | +0.02(+1.53%) |
Jul 31, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,289 | -0.01(-0.91%) |
Jul 30, 2023 | 1.502 | 1.504 | 1.502 | 1.502 | 8,600 | -0.00(-0.17%) |
Jul 28, 2023 | 1.491 | 1.510 | 1.490 | 1.505 | 457,490 | +0.01(+0.97%) |
Jul 27, 2023 | 1.491 | 1.491 | 1.490 | 1.490 | 11,554 | +0.01(+0.72%) |
Jul 26, 2023 | 1.480 | 1.480 | 1.479 | 1.480 | 11,547 | +0.01(+0.45%) |
Jul 25, 2023 | 1.472 | 1.474 | 1.472 | 1.473 | 12,940 | -0.01(-0.75%) |
Jul 24, 2023 | 1.484 | 1.485 | 1.483 | 1.484 | 11,053 | -0.00(-0.13%) |
Jul 23, 2023 | 1.485 | 1.487 | 1.485 | 1.486 | 5,947 | +0.00(+0.17%) |
Jul 21, 2023 | 1.475 | 1.488 | 1.473 | 1.484 | 355,956 | +0.01(+0.56%) |
Jul 20, 2023 | 1.475 | 1.476 | 1.474 | 1.476 | 10,528 | -0.00(-0.14%) |
Jul 19, 2023 | 1.476 | 1.478 | 1.476 | 1.478 | 11,982 | +0.01(+0.70%) |
Jul 18, 2023 | 1.468 | 1.468 | 1.466 | 1.467 | 13,216 | +0.00(+0.01%) |
Jul 17, 2023 | 1.467 | 1.468 | 1.467 | 1.467 | 12,891 | +0.00(+0.27%) |
Jul 16, 2023 | 1.464 | 1.464 | 1.462 | 1.463 | 6,026 | +0.00(+0.08%) |
Jul 14, 2023 | 1.452 | 1.464 | 1.450 | 1.462 | 362,235 | +0.01(+0.73%) |
Jul 13, 2023 | 1.452 | 1.452 | 1.451 | 1.451 | 7,577 | -0.02(-1.47%) |
Jul 12, 2023 | 1.474 | 1.473 | 1.472 | 1.473 | 8,189 | -0.02(-1.42%) |
Jul 11, 2023 | 1.496 | 1.496 | 1.494 | 1.494 | 8,691 | -0.00(-0.23%) |
Jul 10, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 7,765 | +0.00(+0.17%) |
Jul 09, 2023 | 1.496 | 1.496 | 1.493 | 1.495 | 6,907 | +0.00(+0.03%) |
Jul 07, 2023 | 1.509 | 1.511 | 1.492 | 1.495 | 327,055 | -0.01(-0.91%) |
Jul 06, 2023 | 1.509 | 1.510 | 1.508 | 1.508 | 6,679 | +0.01(+0.38%) |
Jul 05, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 5,905 | +0.01(+0.58%) |
Jul 04, 2023 | 1.494 | 1.495 | 1.494 | 1.494 | 8,106 | -0.00(-0.28%) |
Jul 03, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 7,504 | -0.00(-0.21%) |