Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.461 | 1.463 | 1.460 | 1.463 | 9,426 | +0.00(+0.31%) |
Aug 30, 2022 | 1.458 | 1.459 | 1.457 | 1.458 | 5,701 | +0.01(+0.59%) |
Aug 29, 2022 | 1.446 | 1.450 | 1.448 | 1.450 | 5,752 | -0.01(-0.41%) |
Aug 28, 2022 | 1.450 | 1.456 | 1.452 | 1.456 | 4,554 | +0.01(+0.77%) |
Aug 26, 2022 | 1.432 | 1.452 | 1.427 | 1.445 | 233,865 | +0.01(+0.75%) |
Aug 25, 2022 | 1.432 | 1.435 | 1.432 | 1.434 | 5,529 | -0.01(-0.98%) |
Aug 24, 2022 | 1.446 | 1.448 | 1.446 | 1.448 | 5,608 | +0.00(+0.33%) |
Aug 23, 2022 | 1.441 | 1.444 | 1.442 | 1.443 | 5,271 | -0.01(-0.66%) |
Aug 22, 2022 | 1.453 | 1.454 | 1.452 | 1.453 | 8,678 | -0.00(-0.14%) |
Aug 21, 2022 | 1.456 | 1.456 | 1.454 | 1.455 | 3,096 | +0.00(+0.17%) |
Aug 19, 2022 | 1.446 | 1.458 | 1.445 | 1.452 | 242,985 | +0.01(+0.46%) |
Aug 18, 2022 | 1.446 | 1.447 | 1.445 | 1.446 | 5,484 | +0.00(+0.25%) |
Aug 17, 2022 | 1.440 | 1.443 | 1.441 | 1.442 | 6,013 | +0.02(+1.29%) |
Aug 16, 2022 | 1.424 | 1.425 | 1.423 | 1.424 | 7,158 | -0.00(-0.05%) |
Aug 15, 2022 | 1.423 | 1.425 | 1.423 | 1.425 | 7,740 | +0.02(+1.47%) |
Aug 14, 2022 | 1.405 | 1.405 | 1.403 | 1.404 | 5,233 | +0.00(+0.27%) |
Aug 12, 2022 | 1.406 | 1.411 | 1.400 | 1.400 | 196,317 | -0.01(-0.58%) |
Aug 11, 2022 | 1.406 | 1.409 | 1.406 | 1.408 | 6,777 | -0.00(-0.21%) |
Aug 10, 2022 | 1.407 | 1.413 | 1.411 | 1.411 | 7,736 | -0.03(-1.78%) |
Aug 09, 2022 | 1.433 | 1.437 | 1.435 | 1.437 | 6,193 | +0.01(+0.40%) |
Aug 08, 2022 | 1.430 | 1.432 | 1.431 | 1.431 | 8,369 | -0.02(-1.16%) |
Aug 07, 2022 | 1.446 | 1.449 | 1.446 | 1.448 | 7,178 | +0.00(+0.15%) |
Aug 05, 2022 | 1.434 | 1.456 | 1.433 | 1.446 | 337,730 | +0.01(+0.70%) |
Aug 04, 2022 | 1.434 | 1.437 | 1.435 | 1.436 | 11,149 | -0.00(-0.31%) |
Aug 03, 2022 | 1.436 | 1.440 | 1.438 | 1.440 | 9,866 | -0.01(-0.41%) |
Aug 02, 2022 | 1.445 | 1.448 | 1.444 | 1.446 | 15,033 | +0.02(+1.67%) |
Aug 01, 2022 | 1.421 | 1.423 | 1.422 | 1.422 | 10,056 | -0.01(-0.77%) |
Jul 31, 2022 | 1.434 | 1.434 | 1.431 | 1.433 | 9,250 | +0.01(+0.70%) |
Jul 29, 2022 | 1.428 | 1.447 | 1.422 | 1.423 | 380,817 | -0.01(-0.37%) |
Jul 28, 2022 | 1.428 | 1.431 | 1.429 | 1.429 | 10,873 | -0.00(-0.01%) |
Jul 27, 2022 | 1.430 | 1.430 | 1.428 | 1.429 | 9,809 | -0.01(-0.68%) |
Jul 26, 2022 | 1.440 | 1.441 | 1.439 | 1.439 | 9,438 | +0.00(+0.03%) |
Jul 25, 2022 | 1.435 | 1.439 | 1.437 | 1.438 | 7,662 | -0.01(-0.57%) |
Jul 24, 2022 | 1.442 | 1.447 | 1.443 | 1.446 | 8,749 | +0.01(+0.59%) |
Jul 22, 2022 | 1.441 | 1.451 | 1.433 | 1.438 | 381,118 | -0.01(-0.35%) |
Jul 21, 2022 | 1.441 | 1.444 | 1.442 | 1.443 | 13,718 | -0.01(-0.71%) |
Jul 20, 2022 | 1.450 | 1.453 | 1.451 | 1.453 | 14,063 | +0.01(+0.36%) |
Jul 19, 2022 | 1.449 | 1.450 | 1.448 | 1.448 | 11,691 | -0.02(-1.45%) |
Jul 18, 2022 | 1.468 | 1.469 | 1.467 | 1.469 | 10,945 | +0.00(+0.05%) |
Jul 17, 2022 | 1.473 | 1.473 | 1.468 | 1.469 | 8,899 | -0.00(-0.20%) |
Jul 15, 2022 | 1.481 | 1.488 | 1.469 | 1.472 | 411,910 | -0.01(-0.69%) |
Jul 14, 2022 | 1.481 | 1.482 | 1.481 | 1.482 | 12,683 | -0.00(-0.09%) |
Jul 13, 2022 | 1.479 | 1.484 | 1.479 | 1.483 | 12,959 | +0.00(+0.09%) |
Jul 12, 2022 | 1.477 | 1.482 | 1.479 | 1.482 | 9,964 | -0.00(-0.13%) |
Jul 11, 2022 | 1.484 | 1.485 | 1.483 | 1.484 | 8,214 | +0.02(+1.62%) |
Jul 10, 2022 | 1.459 | 1.461 | 1.459 | 1.460 | 9,345 | +0.01(+0.39%) |
Jul 08, 2022 | 1.462 | 1.472 | 1.454 | 1.454 | 396,414 | -0.01(-0.55%) |
Jul 07, 2022 | 1.462 | 1.463 | 1.460 | 1.462 | 10,704 | -0.01(-0.86%) |
Jul 06, 2022 | 1.473 | 1.476 | 1.473 | 1.475 | 10,853 | +0.00(+0.23%) |
Jul 05, 2022 | 1.469 | 1.472 | 1.469 | 1.472 | 10,427 | +0.02(+1.20%) |
Jul 04, 2022 | 1.456 | 1.457 | 1.453 | 1.454 | 13,632 | -0.01(-0.77%) |
Jul 03, 2022 | 1.468 | 1.468 | 1.465 | 1.465 | 7,337 | -0.00(-0.12%) |
Jul 01, 2022 | 1.448 | 1.478 | 1.448 | 1.467 | 445,038 | +0.02(+1.19%) |
Jun 30, 2022 | 1.448 | 1.450 | 1.448 | 1.450 | 10,368 | -0.00(-0.24%) |
Jun 29, 2022 | 1.451 | 1.454 | 1.452 | 1.453 | 10,088 | +0.01(+0.41%) |
Jun 28, 2022 | 1.446 | 1.448 | 1.447 | 1.447 | 8,166 | +0.00(+0.20%) |
Jun 27, 2022 | 1.440 | 1.445 | 1.443 | 1.444 | 7,912 | +0.01(+0.42%) |
Jun 26, 2022 | 1.440 | 1.440 | 1.437 | 1.438 | 8,673 | +0.00(+0.33%) |
Jun 24, 2022 | 1.447 | 1.452 | 1.434 | 1.434 | 346,813 | -0.01(-0.95%) |
Jun 23, 2022 | 1.447 | 1.450 | 1.447 | 1.448 | 9,237 | +0.00(+0.15%) |
Jun 22, 2022 | 1.443 | 1.446 | 1.443 | 1.445 | 7,711 | +0.01(+0.63%) |
Jun 21, 2022 | 1.433 | 1.437 | 1.434 | 1.436 | 10,235 | +0.00(+0.02%) |
Jun 20, 2022 | 1.438 | 1.438 | 1.436 | 1.436 | 8,890 | -0.00(-0.31%) |
Jun 19, 2022 | 1.444 | 1.443 | 1.440 | 1.441 | 9,850 | +0.00(+0.24%) |
Jun 17, 2022 | 1.415 | 1.450 | 1.418 | 1.437 | 437,081 | +0.02(+1.26%) |
Jun 16, 2022 | 1.415 | 1.420 | 1.418 | 1.419 | 15,122 | -0.01(-0.67%) |
Jun 15, 2022 | 1.428 | 1.430 | 1.426 | 1.429 | 11,707 | -0.02(-1.69%) |
Jun 14, 2022 | 1.454 | 1.455 | 1.452 | 1.453 | 12,954 | +0.01(+0.77%) |
Jun 13, 2022 | 1.444 | 1.444 | 1.441 | 1.442 | 11,474 | +0.02(+1.36%) |
Jun 12, 2022 | 1.421 | 1.424 | 1.419 | 1.423 | 7,883 | +0.02(+1.23%) |
Jun 10, 2022 | 1.409 | 1.421 | 1.401 | 1.406 | 374,548 | -0.00(-0.17%) |
Jun 09, 2022 | 1.409 | 1.410 | 1.408 | 1.408 | 6,689 | +0.02(+1.28%) |
Jun 08, 2022 | 1.388 | 1.391 | 1.390 | 1.390 | 8,598 | +0.01(+0.50%) |
Jun 07, 2022 | 1.381 | 1.384 | 1.382 | 1.383 | 9,154 | -0.01(-0.53%) |
Jun 06, 2022 | 1.390 | 1.391 | 1.389 | 1.391 | 6,841 | +0.00(+0.30%) |
Jun 05, 2022 | 1.386 | 1.388 | 1.386 | 1.387 | 6,704 | +0.00(+0.10%) |
Jun 03, 2022 | 1.376 | 1.389 | 1.373 | 1.385 | 276,649 | +0.01(+0.68%) |
Jun 02, 2022 | 1.376 | 1.377 | 1.375 | 1.376 | 7,460 | -0.02(-1.27%) |