Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 1.335 | 1.335 | 1.334 | 1.335 | 3,723 | +0.00(+0.20%) |
Sep 22, 2024 | 1.332 | 1.332 | 1.331 | 1.332 | 1,258 | -0.00(-0.03%) |
Sep 20, 2024 | 1.328 | 1.334 | 1.327 | 1.332 | 257,114 | +0.00(+0.33%) |
Sep 19, 2024 | 1.328 | 1.329 | 1.328 | 1.328 | 5,538 | +0.01(+0.58%) |
Sep 18, 2024 | 1.321 | 1.322 | 1.320 | 1.320 | 6,342 | +0.00(+0.29%) |
Sep 17, 2024 | 1.316 | 1.316 | 1.316 | 1.316 | 4,305 | -0.00(-0.33%) |
Sep 16, 2024 | 1.322 | 1.322 | 1.321 | 1.321 | 5,181 | +0.01(+0.56%) |
Sep 15, 2024 | 1.312 | 1.313 | 1.312 | 1.313 | 2,069 | +0.00(+0.07%) |
Sep 13, 2024 | 1.312 | 1.316 | 1.312 | 1.312 | 223,873 | -0.00(-0.03%) |
Sep 12, 2024 | 1.312 | 1.313 | 1.312 | 1.313 | 4,207 | +0.01(+0.67%) |
Sep 11, 2024 | 1.304 | 1.305 | 1.304 | 1.304 | 4,527 | -0.00(-0.33%) |
Sep 10, 2024 | 1.308 | 1.308 | 1.308 | 1.308 | 4,383 | +0.00(+0.09%) |
Sep 09, 2024 | 1.307 | 1.308 | 1.307 | 1.307 | 3,688 | -0.01(-0.49%) |
Sep 08, 2024 | 1.313 | 1.314 | 1.313 | 1.314 | 1,746 | +0.00(+0.04%) |
Sep 06, 2024 | 1.318 | 1.324 | 1.311 | 1.313 | 235,035 | -0.00(-0.35%) |
Sep 05, 2024 | 1.318 | 1.318 | 1.318 | 1.318 | 4,691 | +0.00(+0.24%) |
Sep 04, 2024 | 1.315 | 1.315 | 1.314 | 1.314 | 4,882 | +0.00(+0.24%) |
Sep 03, 2024 | 1.311 | 1.311 | 1.311 | 1.311 | 6,275 | -0.00(-0.20%) |
Sep 02, 2024 | 1.315 | 1.315 | 1.314 | 1.314 | 4,310 | +0.00(+0.06%) |
Sep 01, 2024 | 1.313 | 1.313 | 1.313 | 1.313 | 1,018 | +0.00(+0.04%) |
Aug 30, 2024 | 1.317 | 1.320 | 1.311 | 1.313 | 207,699 | -0.00(-0.29%) |
Aug 29, 2024 | 1.317 | 1.317 | 1.316 | 1.317 | 4,060 | -0.00(-0.21%) |
Aug 28, 2024 | 1.319 | 1.319 | 1.319 | 1.319 | 5,718 | -0.01(-0.51%) |
Aug 27, 2024 | 1.326 | 1.326 | 1.326 | 1.326 | 3,872 | +0.01(+0.51%) |
Aug 26, 2024 | 1.319 | 1.319 | 1.319 | 1.319 | 5,212 | -0.00(-0.11%) |
Aug 25, 2024 | 1.320 | 1.321 | 1.320 | 1.321 | 1,754 | -0.00(-0.08%) |
Aug 23, 2024 | 1.309 | 1.323 | 1.309 | 1.322 | 217,892 | +0.01(+0.93%) |
Aug 22, 2024 | 1.309 | 1.310 | 1.309 | 1.310 | 5,779 | +0.00(+0.01%) |
Aug 21, 2024 | 1.309 | 1.310 | 1.309 | 1.309 | 5,442 | +0.01(+0.46%) |
Aug 20, 2024 | 1.303 | 1.303 | 1.303 | 1.303 | 5,196 | +0.00(+0.34%) |
Aug 19, 2024 | 1.299 | 1.299 | 1.299 | 1.299 | 4,586 | +0.00(+0.35%) |
Aug 18, 2024 | 1.293 | 1.295 | 1.294 | 1.294 | 1,539 | -0.00(-0.01%) |
Aug 16, 2024 | 1.285 | 1.295 | 1.285 | 1.295 | 173,856 | +0.01(+0.67%) |
Aug 15, 2024 | 1.285 | 1.286 | 1.285 | 1.286 | 5,678 | +0.00(+0.26%) |
Aug 14, 2024 | 1.283 | 1.283 | 1.283 | 1.283 | 4,367 | -0.00(-0.32%) |
Aug 13, 2024 | 1.286 | 1.287 | 1.286 | 1.287 | 4,406 | +0.01(+0.78%) |
Aug 12, 2024 | 1.277 | 1.277 | 1.277 | 1.277 | 4,202 | +0.00(+0.13%) |
Aug 11, 2024 | 1.277 | 1.276 | 1.275 | 1.275 | 1,402 | -0.00(-0.07%) |
Aug 09, 2024 | 1.275 | 1.277 | 1.273 | 1.276 | 186,449 | +0.00(+0.10%) |
Aug 08, 2024 | 1.275 | 1.275 | 1.274 | 1.275 | 6,398 | +0.01(+0.47%) |
Aug 07, 2024 | 1.269 | 1.269 | 1.268 | 1.269 | 6,020 | -0.00(-0.03%) |
Aug 06, 2024 | 1.269 | 1.270 | 1.269 | 1.269 | 9,376 | -0.01(-0.78%) |
Aug 05, 2024 | 1.278 | 1.279 | 1.277 | 1.279 | 8,037 | -0.00(-0.04%) |
Aug 04, 2024 | 1.281 | 1.281 | 1.279 | 1.280 | 2,986 | -0.00(-0.06%) |
Aug 02, 2024 | 1.274 | 1.284 | 1.271 | 1.280 | 259,239 | +0.01(+0.55%) |
Aug 01, 2024 | 1.274 | 1.274 | 1.273 | 1.273 | 9,276 | -0.01(-0.96%) |
Jul 31, 2024 | 1.286 | 1.286 | 1.286 | 1.286 | 6,509 | +0.00(+0.14%) |
Jul 30, 2024 | 1.284 | 1.284 | 1.283 | 1.284 | 9,343 | -0.00(-0.18%) |
Jul 29, 2024 | 1.286 | 1.287 | 1.286 | 1.286 | 7,194 | -0.00(-0.05%) |
Jul 28, 2024 | 1.286 | 1.287 | 1.287 | 1.287 | 2,146 | +0.00(+0.01%) |
Jul 26, 2024 | 1.285 | 1.288 | 1.285 | 1.287 | 174,166 | +0.00(+0.10%) |
Jul 25, 2024 | 1.285 | 1.286 | 1.285 | 1.286 | 7,144 | -0.00(-0.36%) |
Jul 24, 2024 | 1.291 | 1.291 | 1.290 | 1.290 | 6,834 | -0.00(-0.00%) |
Jul 23, 2024 | 1.291 | 1.291 | 1.290 | 1.290 | 5,347 | -0.00(-0.23%) |
Jul 22, 2024 | 1.293 | 1.294 | 1.293 | 1.293 | 6,443 | -0.00(-0.01%) |
Jul 21, 2024 | 1.292 | 1.293 | 1.292 | 1.293 | 2,657 | +0.00(+0.17%) |
Jul 19, 2024 | 1.294 | 1.295 | 1.290 | 1.291 | 167,731 | -0.00(-0.25%) |
Jul 18, 2024 | 1.294 | 1.295 | 1.294 | 1.295 | 4,659 | -0.01(-0.50%) |
Jul 17, 2024 | 1.301 | 1.301 | 1.301 | 1.301 | 8,233 | +0.00(+0.27%) |
Jul 16, 2024 | 1.297 | 1.298 | 1.297 | 1.297 | 7,031 | +0.00(+0.05%) |
Jul 15, 2024 | 1.297 | 1.297 | 1.297 | 1.297 | 5,225 | +0.00(+0.01%) |
Jul 14, 2024 | 1.296 | 1.298 | 1.296 | 1.297 | 2,736 | -0.00(-0.17%) |
Jul 12, 2024 | 1.291 | 1.299 | 1.290 | 1.299 | 185,845 | +0.01(+0.57%) |
Jul 11, 2024 | 1.291 | 1.292 | 1.291 | 1.292 | 5,505 | +0.01(+0.48%) |
Jul 10, 2024 | 1.285 | 1.285 | 1.285 | 1.285 | 3,827 | +0.01(+0.50%) |
Jul 09, 2024 | 1.279 | 1.279 | 1.279 | 1.279 | 4,514 | -0.00(-0.18%) |
Jul 08, 2024 | 1.281 | 1.281 | 1.281 | 1.281 | 3,705 | +0.00(+0.01%) |
Jul 07, 2024 | 1.279 | 1.282 | 1.281 | 1.281 | 2,086 | -0.00(-0.04%) |
Jul 05, 2024 | 1.276 | 1.282 | 1.275 | 1.282 | 171,626 | +0.01(+0.45%) |
Jul 04, 2024 | 1.276 | 1.276 | 1.276 | 1.276 | 5,286 | +0.00(+0.10%) |
Jul 03, 2024 | 1.274 | 1.275 | 1.274 | 1.274 | 3,716 | +0.01(+0.44%) |
Jul 02, 2024 | 1.269 | 1.269 | 1.268 | 1.269 | 4,059 | +0.00(+0.35%) |