Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.514 | 1.514 | 1.513 | 1.514 | 4,749 | +0.00(+0.21%) |
Nov 29, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,154 | +0.01(+0.54%) |
Nov 28, 2023 | 1.504 | 1.504 | 1.502 | 1.502 | 5,651 | -0.01(-0.73%) |
Nov 27, 2023 | 1.514 | 1.514 | 1.514 | 1,547 | -0.01(-0.35%) | |
Nov 26, 2023 | 1.520 | 1.519 | 1.518 | 1.519 | 2,712 | +0.00(+0.01%) |
Nov 24, 2023 | 1.525 | 1.527 | 1.517 | 1.519 | 191,945 | -0.01(-0.36%) |
Nov 23, 2023 | 1.525 | 1.524 | 1.524 | 1,118 | -0.00(-0.29%) | |
Nov 22, 2023 | 1.529 | 1.528 | 1.529 | 1,745 | +0.00(+0.27%) | |
Nov 21, 2023 | 1.525 | 1.526 | 1.524 | 1.525 | 6,821 | +0.00(+0.05%) |
Nov 20, 2023 | 1.525 | 1.525 | 1.523 | 1.524 | 5,372 | -0.01(-0.70%) |
Nov 19, 2023 | 1.536 | 1.536 | 1.534 | 1.535 | 3,125 | -0.00(-0.01%) |
Nov 17, 2023 | 1.546 | 1.550 | 1.535 | 1.535 | 238,887 | -0.01(-0.71%) |
Nov 16, 2023 | 1.546 | 1.546 | 1.545 | 1.546 | 5,450 | +0.01(+0.66%) |
Nov 15, 2023 | 1.537 | 1.535 | 1.536 | 1,387 | -0.00(-0.10%) | |
Nov 14, 2023 | 1.537 | 1.538 | 1.537 | 1.537 | 6,715 | -0.03(-1.98%) |
Nov 13, 2023 | 1.568 | 1.569 | 1.567 | 1.568 | 4,218 | -0.00(-0.18%) |
Nov 12, 2023 | 1.571 | 1.572 | 1.570 | 1.571 | 3,047 | -0.00(-0.08%) |
Nov 10, 2023 | 1.571 | 1.578 | 1.571 | 1.572 | 220,179 | -0.00(-0.02%) |
Nov 09, 2023 | 1.571 | 1.573 | 1.571 | 1.573 | 6,698 | +0.01(+0.70%) |
Nov 08, 2023 | 1.562 | 1.562 | 1.561 | 1.562 | 5,296 | +0.01(+0.44%) |
Nov 07, 2023 | 1.554 | 1.555 | 1.554 | 1.555 | 4,869 | +0.01(+0.92%) |
Nov 06, 2023 | 1.541 | 1.541 | 1.540 | 1.541 | 4,528 | +0.00(+0.33%) |
Nov 05, 2023 | 1.537 | 1.537 | 1.535 | 1.536 | 3,234 | +0.00(+0.01%) |
Nov 03, 2023 | 1.554 | 1.558 | 1.534 | 1.535 | 268,643 | -0.02(-1.28%) |
Nov 02, 2023 | 1.554 | 1.556 | 1.555 | 1.555 | 8,189 | -0.00(-0.22%) |
Nov 01, 2023 | 1.564 | 1.561 | 1.558 | 1.559 | 11,527 | -0.02(-1.18%) |
Oct 31, 2023 | 1.578 | 1.578 | 1.577 | 1.577 | 10,303 | +0.01(+0.41%) |
Oct 30, 2023 | 1.571 | 1.570 | 1.571 | 1,746 | -0.01(-0.49%) | |
Oct 29, 2023 | 1.578 | 1.579 | 1.578 | 1.579 | 5,948 | +0.00(+0.00%) |
Oct 27, 2023 | 1.582 | 1.582 | 1.570 | 1.579 | 259,659 | -0.00(-0.09%) |
Oct 26, 2023 | 1.582 | 1.582 | 1.580 | 1.580 | 10,205 | -0.01(-0.59%) |
Oct 25, 2023 | 1.585 | 1.591 | 1.585 | 1.589 | 15,098 | +0.02(+1.06%) |
Oct 24, 2023 | 1.574 | 1.574 | 1.573 | 1.573 | 10,950 | -0.01(-0.34%) |
Oct 23, 2023 | 1.578 | 1.579 | 1.578 | 1.578 | 9,164 | -0.00(-0.27%) |
Oct 22, 2023 | 1.584 | 1.584 | 1.582 | 1.583 | 5,325 | -0.00(-0.09%) |
Oct 20, 2023 | 1.580 | 1.588 | 1.580 | 1.584 | 270,110 | +0.00(+0.15%) |
Oct 19, 2023 | 1.580 | 1.583 | 1.580 | 1.582 | 9,498 | +0.00(+0.15%) |
Oct 18, 2023 | 1.578 | 1.580 | 1.577 | 1.579 | 7,932 | +0.01(+0.52%) |
Oct 17, 2023 | 1.572 | 1.571 | 1.571 | 1.571 | 9,338 | -0.01(-0.42%) |
Oct 16, 2023 | 1.577 | 1.579 | 1.577 | 1.578 | 13,914 | -0.01(-0.47%) |
Oct 15, 2023 | 1.585 | 1.587 | 1.585 | 1.585 | 7,151 | -0.00(-0.28%) |
Oct 13, 2023 | 1.584 | 1.591 | 1.579 | 1.590 | 342,104 | +0.01(+0.41%) |
Oct 12, 2023 | 1.584 | 1.584 | 1.583 | 1.583 | 10,412 | +0.03(+1.62%) |
Oct 11, 2023 | 1.559 | 1.560 | 1.558 | 1.558 | 7,806 | +0.00(+0.24%) |
Oct 10, 2023 | 1.555 | 1.556 | 1.554 | 1.554 | 7,683 | -0.00(-0.28%) |
Oct 09, 2023 | 1.560 | 1.560 | 1.559 | 1.559 | 9,375 | -0.01(-0.80%) |
Oct 08, 2023 | 1.571 | 1.576 | 1.570 | 1.571 | 14,745 | +0.01(+0.34%) |
Oct 06, 2023 | 1.570 | 1.584 | 1.562 | 1.566 | 377,906 | -0.00(-0.18%) |
Oct 05, 2023 | 1.570 | 1.570 | 1.569 | 1.569 | 5,848 | -0.01(-0.71%) |
Oct 04, 2023 | 1.581 | 1.581 | 1.579 | 1.580 | 9,127 | -0.01(-0.46%) |
Oct 03, 2023 | 1.587 | 1.588 | 1.586 | 1.587 | 8,651 | +0.01(+0.93%) |
Oct 02, 2023 | 1.572 | 1.573 | 1.571 | 1.573 | 11,895 | +0.02(+1.18%) |
Oct 01, 2023 | 1.554 | 1.556 | 1.552 | 1.554 | 8,028 | -0.00(-0.08%) |
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 | 9,078 | -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 | 9,500 | +0.00(+0.26%) |
Sep 24, 2023 | 1.552 | 1.553 | 1.552 | 1.553 | 5,239 | +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 | 13,468 | +0.00(+0.21%) |
Sep 19, 2023 | 1.549 | 1.549 | 1.548 | 1.548 | 8,040 | -0.01(-0.34%) |
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(-0.05%) |
Sep 14, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 13,065 | -0.00(-0.24%) |
Sep 13, 2023 | 1.557 | 1.558 | 1.557 | 1.557 | 10,211 | +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 | 8,338 | -0.01(-0.55%) |
Sep 10, 2023 | 1.565 | 1.567 | 1.564 | 1.564 | 7,948 | -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%) |