Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.088 | 1.088 | 1.087 | 1.087 | 9,241 | -0.01(-0.97%) |
Apr 29, 2024 | 1.098 | 1.098 | 1.098 | 1.098 | 8,450 | +0.00(+0.33%) |
Apr 28, 2024 | 1.095 | 1.094 | 1.094 | 1.094 | 3,967 | +0.00(+0.08%) |
Apr 26, 2024 | 1.096 | 1.099 | 1.093 | 1.093 | 345,916 | -0.00(-0.22%) |
Apr 25, 2024 | 1.096 | 1.097 | 1.096 | 1.096 | 9,697 | +0.00(+0.25%) |
Apr 24, 2024 | 1.093 | 1.093 | 1.093 | 1.093 | 9,024 | -0.00(-0.33%) |
Apr 23, 2024 | 1.097 | 1.097 | 1.097 | 1.097 | 9,447 | +0.00(+0.03%) |
Apr 22, 2024 | 1.096 | 1.097 | 1.096 | 1.097 | 11,542 | -0.00(-0.12%) |
Apr 21, 2024 | 1.100 | 1.099 | 1.098 | 1.098 | 6,768 | -0.00(-0.04%) |
Apr 19, 2024 | 1.096 | 1.109 | 1.095 | 1.098 | 421,971 | +0.00(+0.28%) |
Apr 18, 2024 | 1.096 | 1.096 | 1.095 | 1.095 | 6,315 | -0.00(-0.30%) |
Apr 17, 2024 | 1.098 | 1.099 | 1.098 | 1.098 | 8,256 | +0.00(+0.23%) |
Apr 16, 2024 | 1.095 | 1.096 | 1.095 | 1.096 | 10,689 | -0.00(-0.06%) |
Apr 15, 2024 | 1.097 | 1.097 | 1.097 | 1.097 | 8,664 | +0.00(+0.21%) |
Apr 14, 2024 | 1.096 | 1.096 | 1.094 | 1.094 | 8,251 | +0.00(+0.08%) |
Apr 12, 2024 | 1.099 | 1.100 | 1.093 | 1.094 | 367,037 | -0.01(-0.51%) |
Apr 11, 2024 | 1.099 | 1.100 | 1.099 | 1.099 | 8,641 | +0.00(+0.31%) |
Apr 10, 2024 | 1.096 | 1.096 | 1.095 | 1.096 | 10,625 | -0.01(-1.03%) |
Apr 09, 2024 | 1.107 | 1.107 | 1.107 | 1.107 | 13,006 | +0.00(+0.25%) |
Apr 08, 2024 | 1.105 | 1.105 | 1.104 | 1.104 | 8,891 | -0.00(-0.25%) |
Apr 07, 2024 | 1.110 | 1.109 | 1.106 | 1.107 | 8,755 | -0.00(-0.13%) |
Apr 05, 2024 | 1.109 | 1.111 | 1.102 | 1.109 | 346,879 | -0.00(-0.05%) |
Apr 04, 2024 | 1.109 | 1.110 | 1.109 | 1.109 | 12,483 | +0.00(+0.16%) |
Apr 03, 2024 | 1.108 | 1.108 | 1.107 | 1.107 | 6,660 | +0.01(+0.54%) |
Apr 02, 2024 | 1.101 | 1.102 | 1.101 | 1.101 | 7,721 | -0.00(-0.31%) |
Apr 01, 2024 | 1.106 | 1.106 | 1.105 | 1.105 | 9,201 | -0.00(-0.33%) |
Mar 31, 2024 | 1.109 | 1.110 | 1.108 | 1.109 | 7,074 | -0.00(-0.01%) |
Mar 29, 2024 | 1.109 | 1.110 | 1.107 | 1.109 | 90,059 | -0.00(-0.01%) |
Mar 28, 2024 | 1.109 | 1.109 | 1.109 | 302 | +0.00(+0.40%) | |
Mar 27, 2024 | 1.106 | 1.105 | 1.104 | 1.104 | 12,121 | -0.00(-0.17%) |
Mar 26, 2024 | 1.106 | 1.107 | 1.106 | 1.106 | 6,643 | -0.01(-0.47%) |
Mar 25, 2024 | 1.112 | 1.111 | 1.112 | 1,245 | -0.00(-0.25%) | |
Mar 24, 2024 | 1.114 | 1.115 | 1.114 | 1.114 | 5,264 | +0.00(+0.02%) |
Mar 22, 2024 | 1.114 | 1.115 | 1.109 | 1.114 | 336,803 | +0.00(+0.03%) |
Mar 21, 2024 | 1.114 | 1.114 | 1.114 | 1,350 | -0.02(-1.34%) | |
Mar 20, 2024 | 1.128 | 1.129 | 1.129 | 1.129 | 14,652 | +0.00(+0.29%) |
Mar 19, 2024 | 1.126 | 1.126 | 1.126 | 1.126 | 9,136 | -0.00(-0.09%) |
Mar 18, 2024 | 1.127 | 1.127 | 1.127 | 1,882 | -0.01(-0.44%) | |
Mar 17, 2024 | 1.131 | 1.132 | 1.132 | 1.132 | 8,154 | +0.00(+0.02%) |
Mar 15, 2024 | 1.132 | 1.134 | 1.130 | 1.132 | 303,664 | +0.00(+0.03%) |
Mar 14, 2024 | 1.132 | 1.131 | 1.131 | 1.131 | 10,987 | -0.01(-0.61%) |
Mar 13, 2024 | 1.138 | 1.138 | 1.138 | 1,476 | -0.00(-0.15%) | |
Mar 12, 2024 | 1.140 | 1.140 | 1.140 | 1,334 | -0.00(-0.00%) | |
Mar 11, 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 8,396 | +0.00(+0.04%) |
Mar 10, 2024 | 1.140 | 1.139 | 1.139 | 1,366 | -0.00(-0.03%) | |
Mar 08, 2024 | 1.139 | 1.145 | 1.139 | 1.140 | 372,447 | +0.00(+0.01%) |
Mar 07, 2024 | 1.139 | 1.140 | 1.139 | 1.140 | 6,063 | +0.01(+0.52%) |
Mar 06, 2024 | 1.134 | 1.134 | 1.133 | 1.134 | 5,114 | +0.00(+0.15%) |
Mar 05, 2024 | 1.132 | 1.132 | 1.132 | 1.132 | 3,690 | +0.00(+0.19%) |
Mar 04, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 5,724 | -0.00(-0.20%) |
Mar 03, 2024 | 1.131 | 1.132 | 1.132 | 1.132 | 4,899 | +0.00(+0.00%) |
Mar 01, 2024 | 1.131 | 1.132 | 1.125 | 1.132 | 358,080 | +0.00(+0.17%) |
Feb 29, 2024 | 1.131 | 1.131 | 1.130 | 1.130 | 5,733 | -0.01(-0.69%) |
Feb 28, 2024 | 1.138 | 1.138 | 1.138 | 1.138 | 4,700 | +0.00(+0.02%) |
Feb 27, 2024 | 1.138 | 1.138 | 1.138 | 1.138 | 6,066 | +0.00(+0.15%) |
Feb 26, 2024 | 1.136 | 1.136 | 1.136 | 1.136 | 5,331 | +0.00(+0.10%) |
Feb 25, 2024 | 1.135 | 1.135 | 1.135 | 1,278 | +0.00(+0.01%) | |
Feb 23, 2024 | 1.136 | 1.139 | 1.134 | 1.135 | 325,243 | -0.00(-0.11%) |
Feb 22, 2024 | 1.136 | 1.136 | 1.136 | 1.136 | 6,544 | -0.00(-0.09%) |
Feb 21, 2024 | 1.137 | 1.137 | 1.137 | 1.137 | 4,539 | +0.00(+0.30%) |
Feb 20, 2024 | 1.134 | 1.134 | 1.134 | 1.134 | 3,634 | +0.00(+0.09%) |
Feb 19, 2024 | 1.133 | 1.133 | 1.133 | 1.133 | 7,181 | -0.00(-0.23%) |
Feb 18, 2024 | 1.136 | 1.136 | 1.135 | 1.135 | 1,999 | +0.00(+0.01%) |
Feb 16, 2024 | 1.136 | 1.137 | 1.131 | 1.135 | 334,855 | -0.00(-0.13%) |
Feb 15, 2024 | 1.136 | 1.137 | 1.136 | 1.137 | 4,083 | +0.01(+0.64%) |
Feb 14, 2024 | 1.129 | 1.130 | 1.129 | 1.130 | 4,138 | +0.00(+0.19%) |
Feb 13, 2024 | 1.127 | 1.128 | 1.127 | 1.127 | 5,363 | -0.01(-1.26%) |
Feb 12, 2024 | 1.142 | 1.142 | 1.142 | 1,117 | -0.00(-0.18%) | |
Feb 11, 2024 | 1.143 | 1.144 | 1.143 | 1.144 | 2,235 | +0.00(+0.07%) |
Feb 09, 2024 | 1.145 | 1.145 | 1.141 | 1.143 | 328,407 | -0.00(-0.15%) |
Feb 08, 2024 | 1.145 | 1.145 | 1.145 | 1.145 | 4,540 | +0.00(+0.08%) |
Feb 07, 2024 | 1.144 | 1.144 | 1.144 | 1.144 | 5,423 | -0.01(-0.54%) |
Feb 06, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 6,257 | +0.00(+0.11%) |
Feb 05, 2024 | 1.149 | 1.149 | 1.149 | 1,153 | -0.00(-0.30%) | |
Feb 04, 2024 | 1.154 | 1.153 | 1.152 | 1.152 | 3,226 | -0.00(-0.11%) |
Feb 02, 2024 | 1.166 | 1.169 | 1.152 | 1.154 | 366,332 | -0.01(-1.08%) |