Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.058 | 1.058 | 1.058 | 1.058 | 9,213 | -0.00(-0.28%) |
Feb 27, 2023 | 1.061 | 1.061 | 1.061 | 1.061 | 5,882 | +0.01(+0.53%) |
Feb 26, 2023 | 1.056 | 1.056 | 1.055 | 1.055 | 2,098 | +0.00(+0.07%) |
Feb 24, 2023 | 1.059 | 1.061 | 1.054 | 1.054 | 289,075 | -0.01(-0.53%) |
Feb 23, 2023 | 1.059 | 1.060 | 1.060 | 1.060 | 3,822 | -0.00(-0.05%) |
Feb 22, 2023 | 1.060 | 1.061 | 1.061 | 1.061 | 2,866 | -0.00(-0.39%) |
Feb 21, 2023 | 1.065 | 1.065 | 1.065 | 1.065 | 6,194 | -0.00(-0.37%) |
Feb 20, 2023 | 1.069 | 1.069 | 1.069 | 1.069 | 4,900 | +0.00(+0.01%) |
Feb 19, 2023 | 1.069 | 1.069 | 1.068 | 1.069 | 2,428 | -0.00(-0.07%) |
Feb 17, 2023 | 1.067 | 1.070 | 1.061 | 1.069 | 259,331 | +0.00(+0.28%) |
Feb 16, 2023 | 1.067 | 1.067 | 1.066 | 1.066 | 4,115 | -0.00(-0.23%) |
Feb 15, 2023 | 1.069 | 1.069 | 1.069 | 1,191 | -0.00(-0.44%) | |
Feb 14, 2023 | 1.074 | 1.074 | 1.073 | 1.074 | 3,740 | +0.00(+0.10%) |
Feb 13, 2023 | 1.073 | 1.073 | 1.072 | 1.072 | 2,922 | +0.00(+0.46%) |
Feb 12, 2023 | 1.067 | 1.068 | 1.067 | 1.068 | 2,628 | -0.00(-0.02%) |
Feb 10, 2023 | 1.074 | 1.075 | 1.067 | 1.068 | 271,770 | -0.01(-0.57%) |
Feb 09, 2023 | 1.074 | 1.074 | 1.074 | 959 | +0.00(+0.26%) | |
Feb 08, 2023 | 1.071 | 1.072 | 1.071 | 1.071 | 8,019 | -0.00(-0.16%) |
Feb 07, 2023 | 1.073 | 1.073 | 1.073 | 1.073 | 2,345 | +0.00(+0.02%) |
Feb 06, 2023 | 1.073 | 1.073 | 1.072 | 1.073 | 6,387 | -0.01(-0.65%) |
Feb 05, 2023 | 1.079 | 1.080 | 1.079 | 1.080 | 2,277 | +0.00(+0.01%) |
Feb 03, 2023 | 1.091 | 1.094 | 1.079 | 1.080 | 305,337 | -0.01(-1.05%) |
Feb 02, 2023 | 1.091 | 1.091 | 1.091 | 1,595 | -0.01(-1.07%) | |
Feb 01, 2023 | 1.099 | 1.103 | 1.099 | 1.103 | 8,234 | +0.02(+1.49%) |
Jan 31, 2023 | 1.086 | 1.087 | 1.086 | 1.087 | 3,315 | +0.00(+0.15%) |
Jan 30, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 6,414 | -0.00(-0.20%) |
Jan 29, 2023 | 1.087 | 1.087 | 1.087 | 1.087 | 1,255 | +0.00(+0.01%) |
Jan 27, 2023 | 1.089 | 1.090 | 1.084 | 1.087 | 234,698 | -0.00(-0.23%) |
Jan 26, 2023 | 1.089 | 1.089 | 1.089 | 1.089 | 3,314 | -0.00(-0.26%) |
Jan 25, 2023 | 1.092 | 1.092 | 1.091 | 1.092 | 4,911 | +0.00(+0.34%) |
Jan 24, 2023 | 1.089 | 1.088 | 1.089 | 1,749 | +0.00(+0.15%) | |
Jan 23, 2023 | 1.087 | 1.087 | 1.087 | 1.087 | 3,674 | +0.00(+0.03%) |
Jan 22, 2023 | 1.087 | 1.087 | 1.086 | 1.086 | 2,866 | +0.00(+0.08%) |
Jan 20, 2023 | 1.083 | 1.086 | 1.080 | 1.086 | 254,659 | +0.00(+0.19%) |
Jan 19, 2023 | 1.083 | 1.084 | 1.083 | 1.084 | 2,550 | +0.00(+0.39%) |
Jan 18, 2023 | 1.079 | 1.080 | 1.079 | 1.079 | 5,780 | +0.00(+0.03%) |
Jan 17, 2023 | 1.079 | 1.079 | 1.079 | 1.079 | 4,659 | -0.00(-0.33%) |
Jan 16, 2023 | 1.082 | 1.083 | 1.082 | 1.083 | 7,333 | +0.00(+0.04%) |
Jan 15, 2023 | 1.083 | 1.083 | 1.082 | 1.082 | 2,412 | -0.00(-0.10%) |
Jan 13, 2023 | 1.085 | 1.087 | 1.078 | 1.083 | 309,394 | -0.00(-0.19%) |
Jan 12, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 4,509 | +0.01(+0.86%) |
Jan 11, 2023 | 1.076 | 1.077 | 1.076 | 1.076 | 7,132 | +0.00(+0.24%) |
Jan 10, 2023 | 1.073 | 1.074 | 1.073 | 1.074 | 5,785 | +0.00(+0.03%) |
Jan 09, 2023 | 1.073 | 1.074 | 1.073 | 1.073 | 8,799 | +0.01(+0.77%) |
Jan 08, 2023 | 1.064 | 1.065 | 1.064 | 1.065 | 2,074 | +0.00(+0.06%) |
Jan 06, 2023 | 1.052 | 1.065 | 1.048 | 1.064 | 322,377 | +0.01(+1.12%) |
Jan 05, 2023 | 1.052 | 1.053 | 1.052 | 1.053 | 4,865 | -0.01(-0.74%) |
Jan 04, 2023 | 1.060 | 1.061 | 1.060 | 1.061 | 6,368 | +0.01(+0.56%) |
Jan 03, 2023 | 1.055 | 1.055 | 1.055 | 1.055 | 11,168 | -0.01(-1.09%) |
Jan 02, 2023 | 1.067 | 1.068 | 1.065 | 1.066 | 4,996 | -0.00(-0.38%) |
Dec 30, 2022 | 1.070 | 0 | +0.00(+0.42%) | |||
Dec 29, 2022 | 1.066 | 1.066 | 1.066 | 1.066 | 2,814 | +0.00(+0.32%) |
Dec 28, 2022 | 1.061 | 1.062 | 1.062 | 1.062 | 5,028 | -0.00(-0.13%) |
Dec 27, 2022 | 1.064 | 1.064 | 1.063 | 1.064 | 3,139 | +0.00(+0.01%) |
Dec 26, 2022 | 1.064 | 1.064 | 1.063 | 1.064 | 3,188 | +0.00(+0.22%) |
Dec 25, 2022 | 1.061 | 1.061 | 1.061 | 1.061 | 6 | -0.00(-0.00%) |
Dec 23, 2022 | 1.060 | 1.063 | 1.059 | 1.061 | 289,406 | +0.00(+0.13%) |
Dec 22, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 3,653 | -0.00(-0.05%) |
Dec 21, 2022 | 1.060 | 1.061 | 1.061 | 1.061 | 4,716 | -0.00(-0.19%) |
Dec 20, 2022 | 1.062 | 1.063 | 1.062 | 1.063 | 4,751 | +0.00(+0.19%) |
Dec 19, 2022 | 1.061 | 1.061 | 1.061 | 1.061 | 6,512 | +0.00(+0.12%) |
Dec 18, 2022 | 1.059 | 1.059 | 1.059 | 1.059 | 3,957 | +0.00(+0.07%) |
Dec 16, 2022 | 1.063 | 1.066 | 1.059 | 1.059 | 335,830 | -0.00(-0.40%) |
Dec 15, 2022 | 1.063 | 1.063 | 1.063 | 1.063 | 6,219 | -0.00(-0.46%) |
Dec 14, 2022 | 1.068 | 1.068 | 1.067 | 1.068 | 3,760 | +0.01(+0.52%) |
Dec 13, 2022 | 1.063 | 1.064 | 1.062 | 1.062 | 6,518 | +0.01(+0.80%) |
Dec 12, 2022 | 1.054 | 1.054 | 1.054 | 1.054 | 4,283 | +0.00(+0.11%) |
Dec 11, 2022 | 1.053 | 1.054 | 1.053 | 1.053 | 1,442 | -0.00(-0.05%) |
Dec 09, 2022 | 1.055 | 1.059 | 1.051 | 1.053 | 309,909 | -0.00(-0.23%) |
Dec 08, 2022 | 1.055 | 1.056 | 1.056 | 1.056 | 5,944 | +0.00(+0.43%) |
Dec 07, 2022 | 1.050 | 1.051 | 1.051 | 1.051 | 6,931 | +0.00(+0.42%) |
Dec 06, 2022 | 1.046 | 1.047 | 1.046 | 1.047 | 4,688 | -0.00(-0.28%) |
Dec 05, 2022 | 1.049 | 1.050 | 1.049 | 1.050 | 5,283 | -0.00(-0.35%) |
Dec 04, 2022 | 1.054 | 1.053 | 1.053 | 1,608 | -0.00(-0.07%) | |
Dec 02, 2022 | 1.052 | 1.054 | 1.043 | 1.054 | 364,835 | +0.00(+0.08%) |