Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 1.021 | 1.022 | 1.021 | 1.021 | 5,403 | -0.00(-0.13%) |
Jul 29, 2022 | 1.020 | 1.025 | 1.015 | 1.022 | 338,420 | +0.00(+0.31%) |
Jul 28, 2022 | 1.020 | 1.020 | 1.019 | 1.019 | 9,060 | -0.00(-0.11%) |
Jul 27, 2022 | 1.019 | 1.021 | 1.019 | 1.020 | 11,695 | +0.01(+0.70%) |
Jul 26, 2022 | 1.011 | 1.013 | 1.012 | 1.013 | 9,350 | -0.01(-0.84%) |
Jul 25, 2022 | 1.022 | 1.022 | 1.022 | 1.022 | 7,145 | +0.00(+0.15%) |
Jul 24, 2022 | 1.022 | 1.022 | 1.020 | 1.020 | 4,652 | -0.00(-0.07%) |
Jul 22, 2022 | 1.023 | 1.025 | 1.013 | 1.021 | 346,002 | -0.00(-0.15%) |
Jul 21, 2022 | 1.023 | 1.023 | 1.022 | 1.023 | 9,031 | +0.00(+0.47%) |
Jul 20, 2022 | 1.018 | 1.019 | 1.017 | 1.018 | 7,981 | -0.01(-0.54%) |
Jul 19, 2022 | 1.022 | 1.024 | 1.023 | 1.023 | 10,785 | +0.01(+0.93%) |
Jul 18, 2022 | 1.014 | 1.015 | 1.014 | 1.014 | 7,738 | +0.00(+0.48%) |
Jul 17, 2022 | 1.008 | 1.009 | 1.008 | 1.009 | 3,850 | +0.00(+0.17%) |
Jul 15, 2022 | 1.002 | 1.010 | 1.001 | 1.007 | 300,314 | +0.01(+0.59%) |
Jul 14, 2022 | 1.002 | 1.002 | 1.002 | 1.002 | 7,890 | -0.00(-0.31%) |
Jul 13, 2022 | 1.005 | 1.006 | 1.005 | 1.005 | 8,191 | +0.00(+0.18%) |
Jul 12, 2022 | 1.003 | 1.004 | 1.003 | 1.003 | 7,296 | -0.00(-0.16%) |
Jul 11, 2022 | 1.004 | 1.005 | 1.004 | 1.005 | 8,084 | -0.01(-1.23%) |
Jul 10, 2022 | 1.017 | 1.018 | 1.017 | 1.017 | 3,993 | -0.00(-0.09%) |
Jul 08, 2022 | 1.016 | 1.019 | 1.007 | 1.018 | 307,913 | +0.00(+0.17%) |
Jul 07, 2022 | 1.016 | 1.017 | 1.016 | 1.016 | 7,522 | -0.00(-0.18%) |
Jul 06, 2022 | 1.018 | 1.019 | 1.018 | 1.018 | 8,635 | -0.01(-0.81%) |
Jul 05, 2022 | 1.026 | 1.027 | 1.026 | 1.026 | 8,551 | -0.02(-1.62%) |
Jul 04, 2022 | 1.042 | 1.043 | 1.042 | 1.043 | 9,794 | -0.00(-0.02%) |
Jul 03, 2022 | 1.042 | 1.044 | 1.042 | 1.044 | 4,695 | +0.00(+0.19%) |
Jul 01, 2022 | 1.048 | 1.048 | 1.037 | 1.042 | 319,165 | -0.01(-0.59%) |
Jun 30, 2022 | 1.048 | 1.048 | 1.047 | 1.048 | 11,805 | +0.00(+0.32%) |
Jun 29, 2022 | 1.044 | 1.045 | 1.044 | 1.044 | 12,883 | -0.01(-0.78%) |
Jun 28, 2022 | 1.052 | 1.053 | 1.052 | 1.053 | 8,005 | -0.01(-0.49%) |
Jun 27, 2022 | 1.058 | 1.058 | 1.058 | 1.058 | 6,865 | +0.00(+0.10%) |
Jun 26, 2022 | 1.055 | 1.057 | 1.055 | 1.057 | 3,284 | +0.00(+0.46%) |
Jun 24, 2022 | 1.052 | 1.057 | 1.051 | 1.052 | 260,341 | -0.00(-0.08%) |
Jun 23, 2022 | 1.052 | 1.053 | 1.052 | 1.053 | 6,573 | -0.00(-0.35%) |
Jun 22, 2022 | 1.057 | 1.057 | 1.056 | 1.056 | 7,279 | +0.00(+0.30%) |
Jun 21, 2022 | 1.053 | 1.054 | 1.053 | 1.053 | 6,421 | +0.00(+0.14%) |
Jun 20, 2022 | 1.051 | 1.052 | 1.051 | 1.052 | 7,510 | +0.00(+0.31%) |
Jun 19, 2022 | 1.048 | 1.049 | 1.047 | 1.048 | 3,542 | -0.00(-0.01%) |
Jun 17, 2022 | 1.054 | 1.056 | 1.044 | 1.049 | 337,800 | -0.01(-0.59%) |
Jun 16, 2022 | 1.054 | 1.056 | 1.054 | 1.055 | 10,454 | +0.01(+0.98%) |
Jun 15, 2022 | 1.044 | 1.045 | 1.044 | 1.045 | 10,923 | +0.00(+0.18%) |
Jun 14, 2022 | 1.042 | 1.043 | 1.041 | 1.043 | 9,808 | +0.00(+0.14%) |
Jun 13, 2022 | 1.041 | 1.041 | 1.040 | 1.041 | 8,735 | -0.01(-0.87%) |
Jun 12, 2022 | 1.051 | 1.052 | 1.050 | 1.050 | 6,396 | -0.00(-0.08%) |
Jun 10, 2022 | 1.062 | 1.064 | 1.051 | 1.051 | 273,479 | -0.01(-0.99%) |
Jun 09, 2022 | 1.062 | 1.062 | 1.061 | 1.062 | 10,904 | -0.01(-0.94%) |
Jun 08, 2022 | 1.072 | 1.072 | 1.072 | 1.072 | 7,622 | +0.00(+0.12%) |
Jun 07, 2022 | 1.069 | 1.071 | 1.070 | 1.070 | 4,917 | +0.00(+0.14%) |
Jun 06, 2022 | 1.069 | 1.069 | 1.068 | 1.069 | 10,589 | -0.00(-0.32%) |
Jun 05, 2022 | 1.072 | 1.073 | 1.071 | 1.072 | 2,368 | +0.00(+0.07%) |
Jun 03, 2022 | 1.075 | 1.076 | 1.070 | 1.072 | 169,597 | -0.00(-0.29%) |
Jun 02, 2022 | 1.075 | 1.075 | 1.075 | 1.075 | 5,899 | +0.01(+0.91%) |
Jun 01, 2022 | 1.065 | 1.065 | 1.065 | 1.065 | 5,512 | -0.01(-0.77%) |
May 31, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 7,887 | -0.00(-0.36%) |
May 30, 2022 | 1.078 | 1.078 | 1.077 | 1.077 | 5,869 | +0.00(+0.44%) |
May 29, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 2,839 | -0.00(-0.04%) |
May 27, 2022 | 1.072 | 1.076 | 1.070 | 1.073 | 209,242 | -0.00(-0.03%) |
May 26, 2022 | 1.072 | 1.073 | 1.073 | 1.073 | 8,128 | +0.00(+0.40%) |
May 25, 2022 | 1.067 | 1.070 | 1.068 | 1.069 | 11,122 | -0.00(-0.42%) |
May 24, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 7,976 | +0.01(+0.50%) |
May 23, 2022 | 1.069 | 1.069 | 1.063 | 1.068 | 6,555 | +0.01(+1.03%) |
May 22, 2022 | 1.057 | 1.058 | 1.056 | 1.057 | 3,356 | +0.00(+0.10%) |
May 20, 2022 | 1.058 | 1.060 | 1.053 | 1.056 | 252,333 | -0.00(-0.18%) |
May 19, 2022 | 1.058 | 1.059 | 1.058 | 1.058 | 7,764 | +0.01(+1.03%) |
May 18, 2022 | 1.046 | 1.047 | 1.046 | 1.047 | 9,025 | -0.01(-0.71%) |
May 17, 2022 | 1.055 | 1.055 | 1.055 | 1.055 | 6,512 | +0.01(+1.07%) |
May 16, 2022 | 1.043 | 1.044 | 1.043 | 1.044 | 8,420 | +0.00(+0.32%) |
May 15, 2022 | 1.039 | 1.041 | 1.040 | 1.040 | 4,223 | -0.00(-0.06%) |
May 13, 2022 | 1.038 | 1.042 | 1.035 | 1.041 | 267,156 | +0.00(+0.28%) |
May 12, 2022 | 1.038 | 1.038 | 1.038 | 1.038 | 8,417 | -0.01(-1.29%) |
May 11, 2022 | 1.051 | 1.052 | 1.051 | 1.052 | 8,244 | -0.00(-0.16%) |
May 10, 2022 | 1.053 | 1.053 | 1.053 | 1.053 | 6,934 | -0.00(-0.25%) |
May 09, 2022 | 1.056 | 1.056 | 1.055 | 1.056 | 8,852 | +0.00(+0.23%) |
May 08, 2022 | 1.055 | 1.054 | 1.053 | 1.053 | 3,586 | -0.00(-0.03%) |
May 06, 2022 | 1.054 | 1.060 | 1.048 | 1.054 | 354,588 | -0.00(-0.02%) |
May 05, 2022 | 1.054 | 1.055 | 1.054 | 1.054 | 7,864 | -0.01(-0.61%) |
May 04, 2022 | 1.062 | 1.062 | 1.060 | 1.060 | 8,339 | +0.01(+0.78%) |
May 03, 2022 | 1.052 | 1.053 | 1.052 | 1.052 | 5,543 | +0.00(+0.15%) |
May 02, 2022 | 1.050 | 1.051 | 1.050 | 1.051 | 5,166 | -0.00(-0.37%) |