Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,289 | -0.01(-0.91%) |
Jul 30, 2023 | 1.502 | 1.504 | 1.502 | 1.502 | 8,600 | -0.00(-0.17%) |
Jul 28, 2023 | 1.491 | 1.510 | 1.490 | 1.505 | 457,490 | +0.01(+0.97%) |
Jul 27, 2023 | 1.491 | 1.491 | 1.490 | 1.490 | 11,554 | +0.01(+0.72%) |
Jul 26, 2023 | 1.480 | 1.480 | 1.479 | 1.480 | 11,547 | +0.01(+0.45%) |
Jul 25, 2023 | 1.472 | 1.474 | 1.472 | 1.473 | 12,939 | -0.01(-0.75%) |
Jul 24, 2023 | 1.484 | 1.485 | 1.483 | 1.484 | 11,053 | -0.00(-0.13%) |
Jul 23, 2023 | 1.485 | 1.487 | 1.485 | 1.486 | 5,947 | +0.00(+0.17%) |
Jul 21, 2023 | 1.475 | 1.488 | 1.473 | 1.484 | 355,956 | +0.01(+0.56%) |
Jul 20, 2023 | 1.475 | 1.476 | 1.474 | 1.476 | 10,528 | -0.00(-0.14%) |
Jul 19, 2023 | 1.476 | 1.478 | 1.476 | 1.478 | 11,982 | +0.01(+0.70%) |
Jul 18, 2023 | 1.468 | 1.468 | 1.466 | 1.467 | 13,405 | +0.00(+0.01%) |
Jul 17, 2023 | 1.467 | 1.468 | 1.467 | 1.467 | 12,872 | +0.00(+0.27%) |
Jul 16, 2023 | 1.464 | 1.464 | 1.462 | 1.463 | 6,028 | +0.00(+0.08%) |
Jul 14, 2023 | 1.452 | 1.464 | 1.450 | 1.462 | 362,235 | +0.01(+0.73%) |
Jul 13, 2023 | 1.452 | 1.452 | 1.451 | 1.451 | 7,576 | -0.02(-1.47%) |
Jul 12, 2023 | 1.474 | 1.473 | 1.472 | 1.473 | 8,189 | -0.02(-1.42%) |
Jul 11, 2023 | 1.496 | 1.496 | 1.494 | 1.494 | 8,691 | -0.00(-0.23%) |
Jul 10, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 7,765 | +0.00(+0.17%) |
Jul 09, 2023 | 1.496 | 1.496 | 1.493 | 1.495 | 6,907 | +0.00(+0.03%) |
Jul 07, 2023 | 1.509 | 1.511 | 1.492 | 1.495 | 327,055 | -0.01(-0.91%) |
Jul 06, 2023 | 1.509 | 1.510 | 1.508 | 1.508 | 6,679 | +0.01(+0.38%) |
Jul 05, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 5,905 | +0.01(+0.58%) |
Jul 04, 2023 | 1.494 | 1.495 | 1.494 | 1.494 | 8,106 | -0.00(-0.27%) |
Jul 03, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 7,414 | -0.00(-0.22%) |
Jul 02, 2023 | 1.500 | 1.502 | 1.500 | 1.501 | 2,615 | +0.00(+0.03%) |
Jun 30, 2023 | 1.512 | 1.514 | 1.499 | 1.501 | 313,719 | -0.01(-0.65%) |
Jun 29, 2023 | 1.512 | 1.512 | 1.510 | 1.511 | 7,639 | -0.00(-0.26%) |
Jun 28, 2023 | 1.515 | 1.516 | 1.514 | 1.515 | 7,743 | +0.02(+1.22%) |
Jun 27, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 9,381 | -0.00(-0.11%) |
Jun 26, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 13,574 | +0.00(+0.09%) |
Jun 25, 2023 | 1.496 | 1.498 | 1.496 | 1.497 | 6,799 | -0.00(-0.09%) |
Jun 23, 2023 | 1.480 | 1.501 | 1.478 | 1.498 | 336,353 | +0.02(+1.30%) |
Jun 22, 2023 | 1.480 | 1.480 | 1.479 | 1.479 | 10,766 | +0.01(+0.59%) |
Jun 21, 2023 | 1.471 | 1.472 | 1.470 | 1.470 | 11,118 | -0.00(-0.21%) |
Jun 20, 2023 | 1.474 | 1.474 | 1.472 | 1.473 | 9,097 | +0.01(+0.94%) |
Jun 19, 2023 | 1.460 | 1.460 | 1.459 | 1.460 | 10,874 | +0.01(+0.39%) |
Jun 18, 2023 | 1.453 | 1.454 | 1.453 | 1.454 | 473 | -0.00(-0.12%) |
Jun 16, 2023 | 1.453 | 1.459 | 1.449 | 1.456 | 299,442 | +0.00(+0.19%) |
Jun 15, 2023 | 1.453 | 1.453 | 1.452 | 1.453 | 8,702 | -0.02(-1.25%) |
Jun 14, 2023 | 1.471 | 1.472 | 1.470 | 1.471 | 10,079 | -0.01(-0.41%) |
Jun 13, 2023 | 1.478 | 1.478 | 1.477 | 1.477 | 7,801 | -0.00(-0.21%) |
Jun 12, 2023 | 1.481 | 1.481 | 1.480 | 1.480 | 10,406 | -0.00(-0.18%) |
Jun 11, 2023 | 1.483 | 1.484 | 1.483 | 1.483 | 4,370 | -0.00(-0.04%) |
Jun 09, 2023 | 1.489 | 1.494 | 1.481 | 1.484 | 261,428 | -0.01(-0.38%) |
Jun 08, 2023 | 1.489 | 1.490 | 1.489 | 1.489 | 10,148 | -0.01(-0.90%) |
Jun 07, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 11,008 | +0.00(+0.28%) |
Jun 06, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 8,492 | -0.01(-0.82%) |
Jun 05, 2023 | 1.511 | 1.512 | 1.510 | 1.511 | 9,620 | -0.00(-0.28%) |
Jun 04, 2023 | 1.511 | 1.516 | 1.514 | 1.515 | 6,325 | +0.00(+0.11%) |
Jun 02, 2023 | 1.522 | 1.522 | 1.506 | 1.514 | 266,666 | -0.01(-0.47%) |
Jun 01, 2023 | 1.522 | 1.522 | 1.520 | 1.521 | 8,702 | -0.02(-1.01%) |
May 31, 2023 | 1.538 | 1.538 | 1.536 | 1.536 | 9,018 | +0.00(+0.16%) |
May 30, 2023 | 1.535 | 1.535 | 1.534 | 1.534 | 7,762 | +0.00(+0.22%) |
May 29, 2023 | 1.529 | 1.530 | 1.528 | 1.530 | 7,261 | -0.00(-0.12%) |
May 28, 2023 | 1.532 | 1.533 | 1.532 | 1.532 | 6,044 | -0.00(-0.12%) |
May 26, 2023 | 1.537 | 1.541 | 1.528 | 1.534 | 302,831 | -0.00(-0.21%) |
May 25, 2023 | 1.537 | 1.538 | 1.537 | 1.537 | 10,433 | +0.01(+0.60%) |
May 24, 2023 | 1.528 | 1.529 | 1.528 | 1.528 | 13,937 | +0.02(+1.08%) |
May 23, 2023 | 1.513 | 1.513 | 1.512 | 1.512 | 7,367 | +0.01(+0.55%) |
May 22, 2023 | 1.503 | 1.504 | 1.503 | 1.504 | 8,039 | +0.00(+0.07%) |
May 21, 2023 | 1.503 | 1.504 | 1.503 | 1.503 | 5,908 | -0.00(-0.11%) |
May 19, 2023 | 1.510 | 1.511 | 1.498 | 1.504 | 330,786 | -0.00(-0.30%) |
May 18, 2023 | 1.510 | 1.510 | 1.508 | 1.509 | 10,780 | +0.01(+0.45%) |
May 17, 2023 | 1.502 | 1.502 | 1.501 | 1.502 | 9,544 | -0.00(-0.03%) |
May 16, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 6,823 | +0.01(+0.72%) |
May 15, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 8,739 | -0.01(-0.86%) |
May 14, 2023 | 1.503 | 1.506 | 1.504 | 1.505 | 3,889 | +0.00(+0.00%) |
May 12, 2023 | 1.492 | 1.507 | 1.491 | 1.505 | 279,939 | +0.01(+0.84%) |
May 11, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 7,945 | +0.02(+1.17%) |
May 10, 2023 | 1.475 | 1.476 | 1.475 | 1.475 | 7,462 | -0.00(-0.20%) |
May 09, 2023 | 1.479 | 1.479 | 1.478 | 1.478 | 8,939 | +0.00(+0.23%) |
May 08, 2023 | 1.474 | 1.475 | 1.474 | 1.475 | 8,480 | -0.01(-0.40%) |
May 07, 2023 | 1.482 | 1.482 | 1.480 | 1.480 | 6,144 | -0.00(-0.07%) |
May 05, 2023 | 1.494 | 1.494 | 1.480 | 1.482 | 311,673 | -0.01(-0.70%) |
May 04, 2023 | 1.494 | 1.494 | 1.492 | 1.492 | 8,012 | -0.01(-0.90%) |
May 03, 2023 | 1.499 | 1.506 | 1.499 | 1.506 | 25,745 | +0.01(+0.37%) |
May 02, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 11,420 | -0.01(-0.61%) |