Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.542 | 1.543 | 1.542 | 1.542 | 16,250 | -0.00(-0.07%) |
Aug 30, 2023 | 1.544 | 1.545 | 1.543 | 1.543 | 10,698 | +0.00(+0.02%) |
Aug 29, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,558 | -0.01(-0.76%) |
Aug 28, 2023 | 1.555 | 1.556 | 1.554 | 1.555 | 9,861 | -0.00(-0.31%) |
Aug 27, 2023 | 1.562 | 1.561 | 1.559 | 1.560 | 5,370 | -0.00(-0.13%) |
Aug 25, 2023 | 1.558 | 1.567 | 1.552 | 1.562 | 256,217 | +0.00(+0.19%) |
Aug 24, 2023 | 1.558 | 1.560 | 1.558 | 1.559 | 6,025 | +0.02(+1.00%) |
Aug 23, 2023 | 1.543 | 1.544 | 1.542 | 1.544 | 8,457 | -0.01(-0.82%) |
Aug 22, 2023 | 1.557 | 1.557 | 1.556 | 1.556 | 6,016 | -0.00(-0.19%) |
Aug 21, 2023 | 1.559 | 1.560 | 1.558 | 1.559 | 6,281 | -0.00(-0.10%) |
Aug 20, 2023 | 1.561 | 1.561 | 1.560 | 1.561 | 5,411 | +0.00(+0.03%) |
Aug 18, 2023 | 1.561 | 1.568 | 1.555 | 1.560 | 406,917 | -0.00(-0.05%) |
Aug 17, 2023 | 1.561 | 1.563 | 1.561 | 1.561 | 12,389 | +0.00(+0.25%) |
Aug 16, 2023 | 1.556 | 1.558 | 1.556 | 1.557 | 11,368 | +0.01(+0.54%) |
Aug 15, 2023 | 1.549 | 1.550 | 1.549 | 1.549 | 13,361 | +0.01(+0.49%) |
Aug 14, 2023 | 1.542 | 1.542 | 1.541 | 1.541 | 10,090 | +0.00(+0.17%) |
Aug 13, 2023 | 1.538 | 1.540 | 1.539 | 1.539 | 5,600 | -0.00(-0.05%) |
Aug 11, 2023 | 1.535 | 1.542 | 1.530 | 1.540 | 398,784 | +0.01(+0.34%) |
Aug 10, 2023 | 1.535 | 1.535 | 1.534 | 1.534 | 9,977 | +0.00(+0.25%) |
Aug 09, 2023 | 1.532 | 1.532 | 1.530 | 1.530 | 8,470 | +0.00(+0.07%) |
Aug 08, 2023 | 1.528 | 1.530 | 1.528 | 1.530 | 11,045 | +0.01(+0.56%) |
Aug 07, 2023 | 1.521 | 1.522 | 1.521 | 1.521 | 8,735 | -0.00(-0.04%) |
Aug 06, 2023 | 1.522 | 1.522 | 1.521 | 1.522 | 5,093 | -0.00(-0.05%) |
Aug 04, 2023 | 1.526 | 1.528 | 1.513 | 1.522 | 411,793 | -0.00(-0.17%) |
Aug 03, 2023 | 1.526 | 1.527 | 1.525 | 1.525 | 13,383 | -0.00(-0.21%) |
Aug 02, 2023 | 1.530 | 1.530 | 1.528 | 1.528 | 9,414 | +0.02(+1.10%) |
Aug 01, 2023 | 1.512 | 1.512 | 1.510 | 1.512 | 17,005 | +0.02(+1.54%) |
Jul 31, 2023 | 1.488 | 1.489 | 1.488 | 1.489 | 9,294 | -0.01(-0.91%) |
Jul 30, 2023 | 1.502 | 1.504 | 1.502 | 1.502 | 8,608 | -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 | 11,548 | +0.01(+0.45%) |
Jul 25, 2023 | 1.472 | 1.474 | 1.472 | 1.473 | 12,942 | -0.01(-0.75%) |
Jul 24, 2023 | 1.484 | 1.485 | 1.483 | 1.484 | 11,066 | -0.00(-0.13%) |
Jul 23, 2023 | 1.485 | 1.487 | 1.485 | 1.486 | 5,951 | +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 | 10,529 | -0.00(-0.14%) |
Jul 19, 2023 | 1.476 | 1.478 | 1.476 | 1.478 | 11,987 | +0.01(+0.71%) |
Jul 18, 2023 | 1.468 | 1.468 | 1.466 | 1.467 | 13,216 | +0.00(+0.00%) |
Jul 17, 2023 | 1.467 | 1.468 | 1.467 | 1.467 | 12,882 | +0.00(+0.27%) |
Jul 16, 2023 | 1.464 | 1.464 | 1.462 | 1.463 | 6,029 | +0.00(+0.08%) |
Jul 14, 2023 | 1.452 | 1.464 | 1.450 | 1.462 | 362,235 | +0.01(+0.74%) |
Jul 13, 2023 | 1.452 | 1.452 | 1.451 | 1.451 | 7,578 | -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 | 8,692 | -0.00(-0.23%) |
Jul 10, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 7,766 | +0.00(+0.17%) |
Jul 09, 2023 | 1.496 | 1.496 | 1.493 | 1.495 | 6,909 | +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 | 5,911 | +0.01(+0.59%) |
Jul 04, 2023 | 1.494 | 1.495 | 1.494 | 1.494 | 8,109 | -0.00(-0.28%) |
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 | 2,617 | +0.00(+0.03%) |
Jun 30, 2023 | 1.512 | 1.514 | 1.499 | 1.501 | 313,719 | -0.01(-0.66%) |
Jun 29, 2023 | 1.512 | 1.512 | 1.510 | 1.511 | 7,576 | -0.00(-0.25%) |
Jun 28, 2023 | 1.515 | 1.516 | 1.514 | 1.515 | 7,745 | +0.02(+1.21%) |
Jun 27, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 9,385 | -0.00(-0.11%) |
Jun 26, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 13,575 | +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 | 10,769 | +0.01(+0.59%) |
Jun 21, 2023 | 1.471 | 1.472 | 1.470 | 1.470 | 11,138 | -0.00(-0.20%) |
Jun 20, 2023 | 1.474 | 1.474 | 1.472 | 1.473 | 9,098 | +0.01(+0.93%) |
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 | 475 | -0.00(-0.12%) |
Jun 16, 2023 | 1.453 | 1.459 | 1.449 | 1.456 | 299,442 | +0.00(+0.20%) |
Jun 15, 2023 | 1.453 | 1.453 | 1.452 | 1.453 | 8,703 | -0.02(-1.24%) |
Jun 14, 2023 | 1.471 | 1.472 | 1.470 | 1.471 | 7,008 | -0.01(-0.42%) |
Jun 13, 2023 | 1.478 | 1.478 | 1.477 | 1.477 | 7,802 | -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 | 11,015 | +0.00(+0.29%) |
Jun 06, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 8,493 | -0.01(-0.83%) |
Jun 05, 2023 | 1.511 | 1.512 | 1.510 | 1.511 | 9,621 | -0.00(-0.28%) |
Jun 04, 2023 | 1.511 | 1.516 | 1.514 | 1.515 | 6,329 | +0.00(+0.11%) |
Jun 02, 2023 | 1.522 | 1.522 | 1.506 | 1.514 | 266,666 | -0.01(-0.48%) |