Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.417 | 1.419 | 1.418 | 1.418 | 6,285 | +0.00(+0.03%) |
Jan 30, 2023 | 1.417 | 1.418 | 1.417 | 1.418 | 6,107 | +0.01(+0.76%) |
Jan 29, 2023 | 1.408 | 1.408 | 1.407 | 1.407 | 2,994 | +0.00(+0.01%) |
Jan 27, 2023 | 1.406 | 1.412 | 1.403 | 1.407 | 330,245 | +0.00(+0.12%) |
Jan 26, 2023 | 1.406 | 1.406 | 1.405 | 1.405 | 4,148 | -0.00(-0.09%) |
Jan 25, 2023 | 1.408 | 1.408 | 1.406 | 1.407 | 7,244 | -0.02(-1.08%) |
Jan 24, 2023 | 1.419 | 1.422 | 1.419 | 1.422 | 5,792 | -0.00(-0.03%) |
Jan 23, 2023 | 1.423 | 1.423 | 1.422 | 1.422 | 4,928 | -0.01(-0.73%) |
Jan 22, 2023 | 1.435 | 1.435 | 1.433 | 1.433 | 2,672 | -0.00(-0.26%) |
Jan 20, 2023 | 1.447 | 1.448 | 1.434 | 1.436 | 356,924 | -0.01(-0.64%) |
Jan 19, 2023 | 1.447 | 1.447 | 1.446 | 1.446 | 5,721 | +0.01(+0.38%) |
Jan 18, 2023 | 1.440 | 1.441 | 1.440 | 1.440 | 5,238 | +0.01(+0.66%) |
Jan 17, 2023 | 1.431 | 1.431 | 1.430 | 1.431 | 5,371 | -0.01(-0.41%) |
Jan 16, 2023 | 1.438 | 1.438 | 1.436 | 1.437 | 4,883 | +0.00(+0.10%) |
Jan 15, 2023 | 1.433 | 1.435 | 1.433 | 1.435 | 2,853 | +0.00(+0.12%) |
Jan 13, 2023 | 1.434 | 1.446 | 1.430 | 1.433 | 394,034 | -0.00(-0.11%) |
Jan 12, 2023 | 1.434 | 1.437 | 1.435 | 1.435 | 5,258 | -0.01(-0.83%) |
Jan 11, 2023 | 1.449 | 1.448 | 1.446 | 1.447 | 8,000 | -0.00(-0.22%) |
Jan 10, 2023 | 1.452 | 1.451 | 1.450 | 1.450 | 4,200 | +0.00(+0.19%) |
Jan 09, 2023 | 1.447 | 1.448 | 1.447 | 1.447 | 4,890 | -0.00(-0.30%) |
Jan 08, 2023 | 1.453 | 1.454 | 1.451 | 1.452 | 3,774 | -0.00(-0.10%) |
Jan 06, 2023 | 1.481 | 1.488 | 1.452 | 1.453 | 447,206 | -0.03(-1.74%) |
Jan 05, 2023 | 1.481 | 1.481 | 1.479 | 1.479 | 6,778 | +0.02(+1.09%) |
Jan 04, 2023 | 1.463 | 1.464 | 1.463 | 1.463 | 6,068 | -0.02(-1.67%) |
Jan 03, 2023 | 1.486 | 1.488 | 1.486 | 1.488 | 4,159 | +0.02(+1.22%) |
Jan 02, 2023 | 1.470 | 1.472 | 1.468 | 1.470 | 5,831 | +0.00(+0.20%) |
Jan 01, 2023 | 1.467 | 1.467 | 1.466 | 1.467 | 335 | -0.00(-0.03%) |
Dec 30, 2022 | 1.475 | 1.481 | 1.466 | 1.467 | 341,047 | -0.01(-0.65%) |
Dec 29, 2022 | 1.475 | 1.478 | 1.476 | 1.477 | 5,007 | -0.01(-0.38%) |
Dec 28, 2022 | 1.484 | 1.484 | 1.482 | 1.483 | 5,218 | -0.00(-0.23%) |
Dec 27, 2022 | 1.486 | 1.487 | 1.485 | 1.486 | 3,811 | +0.00(+0.16%) |
Dec 26, 2022 | 1.487 | 1.487 | 1.484 | 1.484 | 3,855 | -0.01(-0.39%) |
Dec 25, 2022 | 1.489 | 1.490 | 1.489 | 1.490 | 30 | +0.00(+0.07%) |
Dec 23, 2022 | 1.499 | 1.501 | 1.487 | 1.488 | 367,286 | -0.01(-0.75%) |
Dec 22, 2022 | 1.499 | 1.500 | 1.498 | 1.500 | 5,287 | +0.01(+0.64%) |
Dec 21, 2022 | 1.491 | 1.491 | 1.490 | 1.490 | 4,069 | -0.01(-0.34%) |
Dec 20, 2022 | 1.498 | 1.496 | 1.495 | 1.495 | 5,551 | +0.00(+0.23%) |
Dec 19, 2022 | 1.492 | 1.493 | 1.492 | 1.492 | 5,071 | -0.00(-0.11%) |
Dec 18, 2022 | 1.491 | 1.494 | 1.493 | 1.494 | 2,960 | -0.00(-0.10%) |
Dec 16, 2022 | 1.492 | 1.498 | 1.484 | 1.495 | 403,265 | +0.00(+0.19%) |
Dec 15, 2022 | 1.492 | 1.492 | 1.491 | 1.492 | 6,118 | +0.03(+2.39%) |
Dec 14, 2022 | 1.457 | 1.459 | 1.457 | 1.458 | 6,862 | -0.00(-0.21%) |
Dec 13, 2022 | 1.459 | 1.461 | 1.458 | 1.461 | 7,339 | -0.02(-1.36%) |
Dec 12, 2022 | 1.482 | 1.482 | 1.480 | 1.481 | 3,325 | +0.01(+0.54%) |
Dec 11, 2022 | 1.472 | 1.474 | 1.471 | 1.473 | 2,733 | +0.00(+0.09%) |
Dec 09, 2022 | 1.477 | 1.483 | 1.468 | 1.472 | 371,827 | -0.00(-0.28%) |
Dec 08, 2022 | 1.477 | 1.477 | 1.476 | 1.476 | 5,924 | -0.01(-0.75%) |
Dec 07, 2022 | 1.487 | 1.488 | 1.486 | 1.487 | 5,312 | -0.01(-0.50%) |
Dec 06, 2022 | 1.495 | 1.495 | 1.493 | 1.494 | 6,286 | +0.00(+0.13%) |
Dec 05, 2022 | 1.492 | 1.493 | 1.492 | 1.492 | 5,775 | +0.02(+1.42%) |
Dec 04, 2022 | 1.474 | 1.473 | 1.471 | 1.472 | 9,067 | +0.01(+0.39%) |
Dec 02, 2022 | 1.468 | 1.483 | 1.463 | 1.466 | 429,603 | -0.00(-0.08%) |
Dec 01, 2022 | 1.468 | 1.470 | 1.466 | 1.467 | 5,267 | -0.00(-0.24%) |
Nov 30, 2022 | 1.473 | 1.473 | 1.470 | 1.471 | 8,547 | -0.03(-1.80%) |
Nov 29, 2022 | 1.495 | 1.498 | 1.496 | 1.498 | 7,139 | -0.00(-0.33%) |
Nov 28, 2022 | 1.503 | 1.504 | 1.502 | 1.503 | 4,281 | +0.01(+0.98%) |
Nov 27, 2022 | 1.489 | 1.488 | 1.487 | 1.488 | 4,799 | +0.01(+0.47%) |
Nov 25, 2022 | 1.478 | 1.488 | 1.475 | 1.481 | 321,836 | +0.00(+0.20%) |
Nov 24, 2022 | 1.478 | 1.479 | 1.478 | 1.478 | 3,719 | -0.01(-0.34%) |
Nov 23, 2022 | 1.485 | 1.486 | 1.483 | 1.483 | 5,469 | -0.02(-1.44%) |
Nov 22, 2022 | 1.504 | 1.505 | 1.504 | 1.505 | 5,869 | -0.01(-0.59%) |
Nov 21, 2022 | 1.514 | 1.514 | 1.513 | 1.514 | 5,917 | +0.02(+1.15%) |
Nov 20, 2022 | 1.499 | 1.498 | 1.496 | 1.497 | 3,455 | -0.00(-0.12%) |
Nov 18, 2022 | 1.494 | 1.501 | 1.486 | 1.498 | 389,582 | +0.00(+0.26%) |
Nov 17, 2022 | 1.494 | 1.496 | 1.494 | 1.495 | 7,372 | +0.01(+0.79%) |
Nov 16, 2022 | 1.483 | 1.484 | 1.482 | 1.483 | 6,040 | +0.00(+0.29%) |
Nov 15, 2022 | 1.471 | 1.481 | 1.478 | 1.479 | 6,461 | -0.01(-0.96%) |
Nov 14, 2022 | 1.491 | 1.493 | 1.492 | 1.493 | 4,923 | -0.00(-0.19%) |
Nov 13, 2022 | 1.490 | 1.498 | 1.495 | 1.496 | 7,684 | +0.01(+0.56%) |
Nov 11, 2022 | 1.510 | 1.520 | 1.476 | 1.487 | 492,195 | -0.02(-1.60%) |
Nov 10, 2022 | 1.510 | 1.516 | 1.511 | 1.512 | 8,774 | -0.04(-2.85%) |
Nov 09, 2022 | 1.555 | 1.556 | 1.555 | 1.556 | 5,466 | +0.02(+1.32%) |
Nov 08, 2022 | 1.537 | 1.538 | 1.534 | 1.536 | 6,177 | -0.01(-0.56%) |
Nov 07, 2022 | 1.543 | 1.545 | 1.544 | 1.544 | 6,745 | -0.01(-0.50%) |
Nov 06, 2022 | 1.559 | 1.558 | 1.552 | 1.552 | 6,762 | +0.01(+0.44%) |
Nov 04, 2022 | 1.589 | 1.591 | 1.542 | 1.545 | 396,300 | -0.04(-2.82%) |
Nov 03, 2022 | 1.589 | 1.590 | 1.589 | 1.590 | 11,102 | +0.01(+0.73%) |
Nov 02, 2022 | 1.574 | 1.578 | 1.575 | 1.578 | 18,360 | +0.01(+0.93%) |