Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.473 | 1.473 | 1.470 | 1.471 | 8,547 | -0.03(-1.80%) |
Nov 29, 2022 | 1.495 | 1.498 | 1.496 | 1.498 | 7,139 | -0.00(-0.33%) |
Nov 28, 2022 | 1.503 | 1.504 | 1.502 | 1.503 | 4,281 | +0.01(+0.98%) |
Nov 27, 2022 | 1.489 | 1.488 | 1.487 | 1.488 | 4,799 | +0.01(+0.47%) |
Nov 25, 2022 | 1.478 | 1.488 | 1.475 | 1.481 | 321,836 | +0.00(+0.20%) |
Nov 24, 2022 | 1.478 | 1.479 | 1.478 | 1.478 | 3,691 | -0.01(-0.34%) |
Nov 23, 2022 | 1.485 | 1.486 | 1.483 | 1.483 | 5,469 | -0.02(-1.44%) |
Nov 22, 2022 | 1.504 | 1.505 | 1.504 | 1.505 | 5,870 | -0.01(-0.59%) |
Nov 21, 2022 | 1.514 | 1.514 | 1.513 | 1.514 | 5,917 | +0.02(+1.15%) |
Nov 20, 2022 | 1.499 | 1.498 | 1.496 | 1.497 | 3,455 | -0.00(-0.12%) |
Nov 18, 2022 | 1.494 | 1.501 | 1.486 | 1.498 | 389,582 | +0.00(+0.26%) |
Nov 17, 2022 | 1.494 | 1.496 | 1.494 | 1.495 | 7,372 | +0.01(+0.79%) |
Nov 16, 2022 | 1.483 | 1.484 | 1.482 | 1.483 | 6,042 | +0.00(+0.29%) |
Nov 15, 2022 | 1.471 | 1.481 | 1.478 | 1.479 | 6,464 | -0.01(-0.96%) |
Nov 14, 2022 | 1.491 | 1.493 | 1.492 | 1.493 | 4,923 | -0.00(-0.19%) |
Nov 13, 2022 | 1.490 | 1.498 | 1.495 | 1.496 | 7,684 | +0.01(+0.56%) |
Nov 11, 2022 | 1.510 | 1.520 | 1.476 | 1.487 | 492,195 | -0.02(-1.60%) |
Nov 10, 2022 | 1.510 | 1.516 | 1.511 | 1.512 | 8,774 | -0.04(-2.84%) |
Nov 09, 2022 | 1.555 | 1.556 | 1.555 | 1.556 | 5,461 | +0.02(+1.32%) |
Nov 08, 2022 | 1.537 | 1.538 | 1.534 | 1.536 | 6,165 | -0.01(-0.56%) |
Nov 07, 2022 | 1.543 | 1.545 | 1.544 | 1.544 | 6,745 | -0.01(-0.50%) |
Nov 06, 2022 | 1.559 | 1.558 | 1.552 | 1.552 | 6,760 | +0.01(+0.44%) |
Nov 04, 2022 | 1.589 | 1.591 | 1.542 | 1.545 | 396,300 | -0.04(-2.82%) |
Nov 03, 2022 | 1.589 | 1.590 | 1.589 | 1.590 | 11,100 | +0.01(+0.74%) |
Nov 02, 2022 | 1.574 | 1.578 | 1.575 | 1.578 | 18,355 | +0.01(+0.92%) |
Nov 01, 2022 | 1.563 | 1.564 | 1.563 | 1.564 | 18,915 | +0.00(+0.24%) |
Oct 31, 2022 | 1.562 | 1.562 | 1.560 | 1.560 | 16,253 | -0.00(-0.06%) |
Oct 30, 2022 | 1.563 | 1.563 | 1.561 | 1.561 | 17,283 | +0.01(+0.41%) |
Oct 28, 2022 | 1.549 | 1.565 | 1.543 | 1.555 | 448,876 | +0.01(+0.34%) |
Oct 27, 2022 | 1.549 | 1.550 | 1.548 | 1.549 | 14,604 | +0.01(+0.52%) |
Oct 26, 2022 | 1.539 | 1.542 | 1.540 | 1.541 | 17,035 | -0.03(-1.65%) |
Oct 25, 2022 | 1.564 | 1.569 | 1.564 | 1.567 | 17,459 | -0.01(-0.82%) |
Oct 24, 2022 | 1.583 | 1.585 | 1.579 | 1.580 | 23,416 | +0.01(+0.56%) |
Oct 23, 2022 | 1.568 | 1.572 | 1.560 | 1.571 | 25,824 | +0.02(+1.26%) |
Oct 21, 2022 | 1.591 | 1.610 | 1.552 | 1.552 | 510,220 | -0.04(-2.65%) |
Oct 20, 2022 | 1.591 | 1.594 | 1.591 | 1.594 | 10,704 | -0.00(-0.16%) |
Oct 19, 2022 | 1.595 | 1.597 | 1.594 | 1.597 | 11,330 | +0.01(+0.94%) |
Oct 18, 2022 | 1.583 | 1.585 | 1.581 | 1.582 | 14,018 | -0.01(-0.37%) |
Oct 17, 2022 | 1.589 | 1.590 | 1.587 | 1.588 | 14,708 | -0.02(-1.31%) |
Oct 16, 2022 | 1.610 | 1.611 | 1.608 | 1.609 | 9,594 | -0.00(-0.09%) |
Oct 14, 2022 | 1.587 | 1.614 | 1.575 | 1.610 | 494,343 | +0.02(+1.49%) |
Oct 13, 2022 | 1.587 | 1.589 | 1.587 | 1.587 | 11,309 | -0.01(-0.43%) |
Oct 12, 2022 | 1.592 | 1.595 | 1.592 | 1.593 | 10,756 | -0.00(-0.08%) |
Oct 11, 2022 | 1.591 | 1.595 | 1.593 | 1.595 | 12,170 | +0.01(+0.45%) |
Oct 10, 2022 | 1.585 | 1.589 | 1.587 | 1.587 | 12,061 | +0.23(+16.82%) |
Oct 09, 2022 | 1.357 | 1.361 | 1.357 | 1.359 | 405 | -0.21(-13.20%) |
Oct 07, 2022 | 1.560 | 1.574 | 1.554 | 1.566 | 390,741 | +0.01(+0.35%) |
Oct 06, 2022 | 1.560 | 1.560 | 1.558 | 1.560 | 12,558 | +0.02(+1.42%) |
Oct 05, 2022 | 1.541 | 1.541 | 1.538 | 1.538 | 11,830 | +0.00(+0.08%) |
Oct 04, 2022 | 1.536 | 1.538 | 1.536 | 1.537 | 11,645 | +0.00(+0.15%) |
Oct 03, 2022 | 1.534 | 1.538 | 1.534 | 1.535 | 14,324 | -0.02(-1.42%) |
Oct 02, 2022 | 1.560 | 1.562 | 1.556 | 1.557 | 11,218 | -0.01(-0.36%) |
Sep 30, 2022 | 1.538 | 1.565 | 1.533 | 1.562 | 534,257 | +0.02(+1.61%) |
Sep 29, 2022 | 1.538 | 1.539 | 1.534 | 1.538 | 16,632 | +0.00(+0.08%) |
Sep 28, 2022 | 1.533 | 1.536 | 1.533 | 1.536 | 14,919 | -0.02(-1.25%) |
Sep 27, 2022 | 1.554 | 1.556 | 1.553 | 1.556 | 11,306 | +0.01(+0.56%) |
Sep 26, 2022 | 1.549 | 1.550 | 1.547 | 1.547 | 15,710 | +0.01(+0.95%) |
Sep 25, 2022 | 1.535 | 1.536 | 1.529 | 1.532 | 14,192 | +0.00(+0.24%) |
Sep 23, 2022 | 1.504 | 1.536 | 1.502 | 1.529 | 425,212 | +0.02(+1.57%) |
Sep 22, 2022 | 1.504 | 1.506 | 1.504 | 1.505 | 8,627 | -0.01(-0.44%) |
Sep 21, 2022 | 1.508 | 1.512 | 1.507 | 1.512 | 11,934 | +0.02(+1.15%) |
Sep 20, 2022 | 1.494 | 1.496 | 1.494 | 1.494 | 10,818 | +0.01(+0.56%) |
Sep 19, 2022 | 1.486 | 1.487 | 1.485 | 1.486 | 9,142 | -0.00(-0.05%) |
Sep 18, 2022 | 1.489 | 1.490 | 1.485 | 1.487 | 8,356 | +0.00(+0.30%) |
Sep 16, 2022 | 1.492 | 1.499 | 1.482 | 1.482 | 360,020 | -0.01(-0.84%) |
Sep 15, 2022 | 1.492 | 1.495 | 1.492 | 1.495 | 9,422 | +0.02(+1.08%) |
Sep 14, 2022 | 1.482 | 1.482 | 1.479 | 1.479 | 9,923 | -0.01(-0.46%) |
Sep 13, 2022 | 1.485 | 1.487 | 1.483 | 1.486 | 12,591 | +0.04(+2.43%) |
Sep 12, 2022 | 1.450 | 1.452 | 1.450 | 1.450 | 6,708 | -0.01(-0.70%) |
Sep 11, 2022 | 1.467 | 1.462 | 1.459 | 1.461 | 11,341 | +0.00(+0.30%) |
Sep 09, 2022 | 1.481 | 1.482 | 1.454 | 1.456 | 348,523 | -0.02(-1.51%) |
Sep 08, 2022 | 1.481 | 1.482 | 1.479 | 1.479 | 7,571 | -0.00(-0.05%) |
Sep 07, 2022 | 1.477 | 1.480 | 1.476 | 1.480 | 11,127 | -0.01(-0.44%) |
Sep 06, 2022 | 1.484 | 1.487 | 1.484 | 1.486 | 9,968 | +0.02(+1.26%) |
Sep 05, 2022 | 1.471 | 1.471 | 1.468 | 1.468 | 8,151 | -0.00(-0.31%) |
Sep 04, 2022 | 1.470 | 1.474 | 1.471 | 1.472 | 5,445 | +0.00(+0.31%) |
Sep 02, 2022 | 1.472 | 1.475 | 1.459 | 1.468 | 236,770 | -0.01(-0.35%) |