Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.019 | 1.027 | 1.015 | 1.020 | 209,198 | +0.00(+0.12%) |
Sep 29, 2022 | 1.019 | 1.019 | 1.016 | 1.019 | 6,380 | -0.01(-1.02%) |
Sep 28, 2022 | 1.027 | 1.029 | 1.027 | 1.029 | 5,199 | -0.01(-1.33%) |
Sep 27, 2022 | 1.042 | 1.043 | 1.042 | 1.043 | 4,709 | +0.00(+0.28%) |
Sep 26, 2022 | 1.041 | 1.043 | 1.040 | 1.040 | 5,409 | +0.01(+0.82%) |
Sep 25, 2022 | 1.035 | 1.034 | 1.030 | 1.032 | 8,612 | -0.00(-0.01%) |
Sep 23, 2022 | 1.017 | 1.034 | 1.015 | 1.032 | 169,820 | +0.02(+1.53%) |
Sep 22, 2022 | 1.017 | 1.017 | 1.016 | 1.016 | 5,666 | -0.00(-0.07%) |
Sep 21, 2022 | 1.016 | 1.017 | 1.015 | 1.017 | 4,618 | +0.01(+1.42%) |
Sep 20, 2022 | 1.003 | 1.003 | 1.003 | 1.003 | 8,333 | +0.01(+0.59%) |
Sep 19, 2022 | 0.9975 | 0.9974 | 0.9967 | 0.9969 | 2,794 | -0.00(-0.13%) |
Sep 18, 2022 | 0.9987 | 0.9993 | 0.9977 | 0.9982 | 3,113 | -0.00(-0.02%) |
Sep 16, 2022 | 0.9999 | 1.005 | 0.9964 | 0.9984 | 127,196 | -0.00(-0.25%) |
Sep 15, 2022 | 0.9999 | 1.001 | 1.000 | 1.001 | 3,725 | -0.00(-0.07%) |
Sep 14, 2022 | 1.002 | 1.002 | 1.001 | 1.002 | 3,923 | -0.00(-0.14%) |
Sep 13, 2022 | 1.003 | 1.004 | 1.002 | 1.003 | 5,308 | +0.02(+1.58%) |
Sep 12, 2022 | 0.9879 | 0.9881 | 0.9875 | 0.9876 | 3,539 | -0.01(-0.61%) |
Sep 11, 2022 | 0.9879 | 0.9940 | 0.9906 | 0.9936 | 6,507 | -0.00(-0.18%) |
Sep 09, 2022 | 1.000 | 1.000 | 0.9888 | 0.9953 | 139,131 | -0.00(-0.39%) |
Sep 08, 2022 | 1.000 | 1.000 | 0.9992 | 0.9993 | 4,364 | -0.00(-0.07%) |
Sep 07, 2022 | 0.9992 | 1.000 | 0.9987 | 1.0000 | 4,252 | -0.01(-1.08%) |
Sep 06, 2022 | 1.009 | 1.011 | 1.009 | 1.011 | 3,422 | +0.01(+0.52%) |
Sep 05, 2022 | 1.007 | 1.007 | 1.005 | 1.006 | 1,388 | -0.00(-0.12%) |
Sep 04, 2022 | 1.007 | 1.007 | 3 | +0.00(+0.26%) | ||
Sep 02, 2022 | 1.005 | 1.005 | 0.9965 | 1.004 | 19,160 | -0.00(-0.09%) |
Sep 01, 2022 | 1.005 | 1.005 | 1.005 | 1.005 | 1,346 | +0.01(+1.02%) |
Aug 31, 2022 | 0.9945 | 0.9951 | 0.9944 | 0.9950 | 1,348 | -0.00(-0.26%) |
Aug 30, 2022 | 0.9983 | 0.9983 | 0.9976 | 0.9976 | 1,294 | -0.00(-0.24%) |
Aug 29, 2022 | 1.000 | 1.000 | 0.9996 | 1.0000 | 1,322 | -0.00(-0.22%) |
Aug 28, 2022 | 1.002 | 1.002 | 2 | -0.00(-0.11%) | ||
Aug 26, 2022 | 1.002 | 1.005 | 0.9916 | 1.003 | 19,040 | +0.00(+0.03%) |
Aug 25, 2022 | 1.002 | 1.003 | 1.002 | 1.003 | 1,400 | -0.00(-0.00%) |
Aug 24, 2022 | 1.003 | 1.003 | 1.003 | 1.003 | 1,350 | +0.00(+0.01%) |
Aug 23, 2022 | 1.003 | 1.003 | 1.003 | 1.003 | 1,376 | -0.00(-0.35%) |
Aug 22, 2022 | 1.006 | 1.006 | 1.005 | 1.006 | 1,362 | +0.01(+1.03%) |
Aug 21, 2022 | 0.9961 | 0.9961 | 0.9961 | 0.9961 | 3 | +0.00(+0.02%) |
Aug 19, 2022 | 0.9913 | 0.9967 | 0.9893 | 0.9959 | 76,810 | +0.01(+0.61%) |
Aug 18, 2022 | 0.9913 | 0.9912 | 0.9893 | 0.9899 | 1,738 | +0.01(+0.73%) |
Aug 17, 2022 | 0.9825 | 0.9827 | 0.9822 | 0.9827 | 2,555 | -0.00(-0.01%) |
Aug 16, 2022 | 0.9832 | 0.9833 | 0.9828 | 0.9828 | 2,757 | -0.00(-0.15%) |
Aug 15, 2022 | 0.9842 | 0.9848 | 0.9835 | 0.9842 | 3,387 | +0.01(+0.99%) |
Aug 14, 2022 | 0.9747 | 0.9749 | 0.9744 | 0.9746 | 2,864 | -0.00(-0.02%) |
Aug 12, 2022 | 0.9687 | 0.9766 | 0.9683 | 0.9748 | 64,762 | +0.01(+0.57%) |
Aug 11, 2022 | 0.9687 | 0.9693 | 0.9683 | 0.9693 | 2,730 | -0.00(-0.16%) |
Aug 10, 2022 | 0.9715 | 0.9710 | 0.9703 | 0.9708 | 4,344 | -0.01(-0.88%) |
Aug 09, 2022 | 0.9790 | 0.9798 | 0.9789 | 0.9794 | 2,147 | -0.00(-0.11%) |
Aug 08, 2022 | 0.9807 | 0.9810 | 0.9804 | 0.9805 | 2,908 | -0.00(-0.24%) |
Aug 07, 2022 | 0.9813 | 0.9833 | 0.9824 | 0.9829 | 3,224 | +0.00(+0.08%) |
Aug 05, 2022 | 0.9759 | 0.9860 | 0.9753 | 0.9821 | 125,882 | +0.01(+0.65%) |
Aug 04, 2022 | 0.9759 | 0.9762 | 0.9756 | 0.9758 | 3,207 | -0.01(-0.87%) |
Aug 03, 2022 | 0.9834 | 0.9845 | 0.9831 | 0.9843 | 3,932 | +0.00(+0.03%) |
Aug 02, 2022 | 0.9836 | 0.9841 | 0.9830 | 0.9840 | 5,165 | +0.01(+1.01%) |
Aug 01, 2022 | 0.9745 | 0.9747 | 0.9739 | 0.9741 | 3,783 | -0.01(-0.52%) |
Jul 31, 2022 | 0.9796 | 0.9795 | 0.9780 | 0.9792 | 4,779 | +0.00(+0.14%) |
Jul 29, 2022 | 0.9807 | 0.9855 | 0.9752 | 0.9778 | 151,679 | -0.00(-0.33%) |
Jul 28, 2022 | 0.9807 | 0.9812 | 0.9807 | 0.9810 | 3,854 | +0.00(+0.11%) |
Jul 27, 2022 | 0.9805 | 0.9814 | 0.9797 | 0.9799 | 5,127 | -0.01(-0.70%) |
Jul 26, 2022 | 0.9883 | 0.9883 | 0.9868 | 0.9868 | 4,130 | +0.01(+0.85%) |
Jul 25, 2022 | 0.9784 | 0.9785 | 0.9781 | 0.9785 | 3,258 | -0.00(-0.15%) |
Jul 24, 2022 | 0.9788 | 0.9799 | 0.9785 | 0.9799 | 3,779 | +0.00(+0.10%) |
Jul 22, 2022 | 0.9775 | 0.9870 | 0.9752 | 0.9789 | 152,610 | +0.00(+0.12%) |
Jul 21, 2022 | 0.9775 | 0.9782 | 0.9776 | 0.9778 | 3,752 | -0.00(-0.47%) |
Jul 20, 2022 | 0.9821 | 0.9824 | 0.9815 | 0.9823 | 3,398 | +0.01(+0.55%) |
Jul 19, 2022 | 0.9777 | 0.9777 | 0.9763 | 0.9770 | 4,502 | -0.01(-0.92%) |
Jul 18, 2022 | 0.9858 | 0.9862 | 0.9853 | 0.9861 | 3,546 | -0.00(-0.47%) |
Jul 17, 2022 | 0.9917 | 0.9921 | 0.9908 | 0.9908 | 3,144 | -0.00(-0.05%) |
Jul 15, 2022 | 0.9979 | 0.9993 | 0.9903 | 0.9913 | 132,716 | -0.01(-0.71%) |
Jul 14, 2022 | 0.9979 | 0.9984 | 0.9976 | 0.9983 | 3,471 | +0.00(+0.31%) |
Jul 13, 2022 | 0.9942 | 0.9952 | 0.9940 | 0.9952 | 3,502 | -0.00(-0.18%) |
Jul 12, 2022 | 0.9962 | 0.9974 | 0.9962 | 0.9970 | 3,410 | +0.00(+0.17%) |
Jul 11, 2022 | 0.9960 | 0.9961 | 0.9953 | 0.9953 | 3,729 | +0.01(+1.25%) |
Jul 10, 2022 | 0.9830 | 0.9831 | 0.9819 | 0.9830 | 3,467 | +0.00(+0.14%) |
Jul 08, 2022 | 0.9841 | 0.9927 | 0.9812 | 0.9816 | 136,979 | -0.00(-0.22%) |
Jul 07, 2022 | 0.9841 | 0.9841 | 0.9835 | 0.9838 | 3,164 | +0.00(+0.19%) |
Jul 06, 2022 | 0.9819 | 0.9825 | 0.9815 | 0.9820 | 3,822 | +0.01(+0.81%) |
Jul 05, 2022 | 0.9741 | 0.9742 | 0.9735 | 0.9741 | 3,601 | +0.02(+1.64%) |
Jul 04, 2022 | 0.9593 | 0.9594 | 0.9584 | 0.9584 | 3,985 | +0.00(+0.02%) |
Jul 03, 2022 | 0.9592 | 0.9594 | 0.9581 | 0.9582 | 3,875 | -0.00(-0.07%) |