Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.562 | 1.562 | 1.560 | 1.560 | 16,253 | -0.00(-0.06%) |
Oct 30, 2022 | 1.563 | 1.563 | 1.561 | 1.561 | 17,283 | +0.01(+0.41%) |
Oct 28, 2022 | 1.549 | 1.565 | 1.543 | 1.555 | 448,876 | +0.01(+0.34%) |
Oct 27, 2022 | 1.549 | 1.550 | 1.548 | 1.549 | 14,604 | +0.01(+0.52%) |
Oct 26, 2022 | 1.539 | 1.542 | 1.540 | 1.541 | 17,035 | -0.03(-1.65%) |
Oct 25, 2022 | 1.564 | 1.569 | 1.564 | 1.567 | 17,459 | -0.01(-0.82%) |
Oct 24, 2022 | 1.583 | 1.585 | 1.579 | 1.580 | 23,416 | +0.01(+0.56%) |
Oct 23, 2022 | 1.568 | 1.572 | 1.560 | 1.571 | 25,824 | +0.02(+1.26%) |
Oct 21, 2022 | 1.591 | 1.610 | 1.552 | 1.552 | 510,220 | -0.04(-2.65%) |
Oct 20, 2022 | 1.591 | 1.594 | 1.591 | 1.594 | 10,704 | -0.00(-0.16%) |
Oct 19, 2022 | 1.595 | 1.597 | 1.594 | 1.597 | 11,330 | +0.01(+0.94%) |
Oct 18, 2022 | 1.583 | 1.585 | 1.581 | 1.582 | 14,018 | -0.01(-0.37%) |
Oct 17, 2022 | 1.589 | 1.590 | 1.587 | 1.588 | 14,708 | -0.02(-1.31%) |
Oct 16, 2022 | 1.610 | 1.611 | 1.608 | 1.609 | 9,594 | -0.00(-0.09%) |
Oct 14, 2022 | 1.587 | 1.614 | 1.575 | 1.610 | 494,343 | +0.02(+1.49%) |
Oct 13, 2022 | 1.587 | 1.589 | 1.587 | 1.587 | 11,309 | -0.01(-0.43%) |
Oct 12, 2022 | 1.592 | 1.595 | 1.592 | 1.593 | 10,756 | -0.00(-0.08%) |
Oct 11, 2022 | 1.591 | 1.595 | 1.593 | 1.595 | 12,170 | +0.01(+0.45%) |
Oct 10, 2022 | 1.585 | 1.589 | 1.587 | 1.587 | 12,061 | +0.23(+16.82%) |
Oct 09, 2022 | 1.357 | 1.361 | 1.357 | 1.359 | 405 | -0.21(-13.20%) |
Oct 07, 2022 | 1.560 | 1.574 | 1.554 | 1.566 | 390,741 | +0.01(+0.35%) |
Oct 06, 2022 | 1.560 | 1.560 | 1.558 | 1.560 | 12,558 | +0.02(+1.42%) |
Oct 05, 2022 | 1.541 | 1.541 | 1.538 | 1.538 | 11,830 | +0.00(+0.08%) |
Oct 04, 2022 | 1.536 | 1.538 | 1.536 | 1.537 | 11,645 | +0.00(+0.15%) |
Oct 03, 2022 | 1.534 | 1.538 | 1.534 | 1.535 | 14,324 | -0.02(-1.42%) |
Oct 02, 2022 | 1.560 | 1.562 | 1.556 | 1.557 | 11,218 | -0.01(-0.36%) |
Sep 30, 2022 | 1.538 | 1.565 | 1.533 | 1.562 | 534,257 | +0.02(+1.61%) |
Sep 29, 2022 | 1.538 | 1.539 | 1.534 | 1.538 | 16,632 | +0.00(+0.08%) |
Sep 28, 2022 | 1.533 | 1.536 | 1.533 | 1.536 | 14,919 | -0.02(-1.25%) |
Sep 27, 2022 | 1.554 | 1.556 | 1.553 | 1.556 | 11,306 | +0.01(+0.56%) |
Sep 26, 2022 | 1.549 | 1.550 | 1.547 | 1.547 | 15,710 | +0.01(+0.95%) |
Sep 25, 2022 | 1.535 | 1.536 | 1.529 | 1.532 | 14,192 | +0.00(+0.24%) |
Sep 23, 2022 | 1.504 | 1.536 | 1.502 | 1.529 | 425,212 | +0.02(+1.57%) |
Sep 22, 2022 | 1.504 | 1.506 | 1.504 | 1.505 | 8,627 | -0.01(-0.44%) |
Sep 21, 2022 | 1.508 | 1.512 | 1.507 | 1.512 | 11,934 | +0.02(+1.15%) |
Sep 20, 2022 | 1.494 | 1.496 | 1.494 | 1.494 | 10,818 | +0.01(+0.56%) |
Sep 19, 2022 | 1.486 | 1.487 | 1.485 | 1.486 | 9,142 | -0.00(-0.05%) |
Sep 18, 2022 | 1.489 | 1.490 | 1.485 | 1.487 | 8,356 | +0.00(+0.30%) |
Sep 16, 2022 | 1.492 | 1.499 | 1.482 | 1.482 | 360,020 | -0.01(-0.84%) |
Sep 15, 2022 | 1.492 | 1.495 | 1.492 | 1.495 | 9,422 | +0.02(+1.08%) |
Sep 14, 2022 | 1.482 | 1.482 | 1.479 | 1.479 | 9,923 | -0.01(-0.46%) |
Sep 13, 2022 | 1.485 | 1.487 | 1.483 | 1.486 | 12,591 | +0.04(+2.43%) |
Sep 12, 2022 | 1.450 | 1.452 | 1.450 | 1.450 | 6,708 | -0.01(-0.70%) |
Sep 11, 2022 | 1.467 | 1.462 | 1.459 | 1.461 | 11,341 | +0.00(+0.30%) |
Sep 09, 2022 | 1.481 | 1.482 | 1.454 | 1.456 | 348,523 | -0.02(-1.51%) |
Sep 08, 2022 | 1.481 | 1.482 | 1.479 | 1.479 | 7,571 | -0.00(-0.05%) |
Sep 07, 2022 | 1.477 | 1.480 | 1.476 | 1.480 | 11,127 | -0.01(-0.44%) |
Sep 06, 2022 | 1.484 | 1.487 | 1.484 | 1.486 | 9,968 | +0.02(+1.26%) |
Sep 05, 2022 | 1.471 | 1.471 | 1.468 | 1.468 | 8,151 | -0.00(-0.31%) |
Sep 04, 2022 | 1.470 | 1.474 | 1.471 | 1.472 | 5,445 | +0.00(+0.31%) |
Sep 02, 2022 | 1.472 | 1.475 | 1.459 | 1.468 | 236,770 | -0.01(-0.35%) |
Sep 01, 2022 | 1.472 | 1.474 | 1.472 | 1.473 | 6,337 | +0.01(+0.68%) |
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%) |