Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2024 | 0.9500 | 1.000 | 0.9400 | 0.9900 | 76,911 | +0.03(+3.13%) |
Jan 25, 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | 121,677 | +0.00(+0.00%) |
Jan 24, 2024 | 1.020 | 1.020 | 0.9356 | 0.9600 | 226,106 | -0.05(-4.95%) |
Jan 23, 2024 | 0.9800 | 1.030 | 0.9700 | 1.010 | 142,027 | +0.03(+3.20%) |
Jan 22, 2024 | 0.9086 | 0.9790 | 0.8900 | 0.9787 | 261,169 | +0.07(+7.91%) |
Jan 19, 2024 | 0.9300 | 0.9599 | 0.8700 | 0.9070 | 270,350 | -0.03(-3.51%) |
Jan 18, 2024 | 1.050 | 1.050 | 0.9330 | 0.9400 | 418,510 | -0.10(-9.62%) |
Jan 17, 2024 | 1.010 | 1.071 | 1.010 | 1.040 | 181,542 | +0.01(+0.97%) |
Jan 16, 2024 | 1.050 | 1.080 | 1.000 | 1.030 | 454,035 | -0.05(-4.63%) |
Jan 12, 2024 | 1.070 | 1.131 | 1.060 | 1.080 | 429,585 | +0.05(+4.85%) |
Jan 11, 2024 | 1.050 | 1.060 | 1.000 | 1.030 | 468,944 | -0.05(-4.63%) |
Jan 10, 2024 | 1.200 | 1.220 | 1.040 | 1.080 | 778,615 | -0.14(-11.48%) |
Jan 09, 2024 | 1.250 | 1.270 | 1.200 | 1.220 | 396,170 | -0.03(-2.40%) |
Jan 08, 2024 | 1.290 | 1.300 | 1.180 | 1.250 | 1,042,819 | +0.01(+0.81%) |
Jan 05, 2024 | 1.010 | 1.280 | 1.010 | 1.240 | 1,437,961 | +0.22(+21.57%) |
Jan 04, 2024 | 1.040 | 1.080 | 0.9801 | 1.020 | 616,421 | +0.02(+2.00%) |
Jan 03, 2024 | 0.8700 | 1.076 | 0.8700 | 1.000 | 2,153,691 | +0.11(+12.36%) |
Jan 02, 2024 | 0.7500 | 0.8990 | 0.7500 | 0.8900 | 488,004 | +0.11(+14.44%) |
Dec 29, 2023 | 0.7200 | 0.7777 | 0.7200 | 0.7777 | 399,789 | +0.03(+4.35%) |
Dec 28, 2023 | 0.7200 | 0.7700 | 0.7100 | 0.7453 | 216,238 | +0.02(+2.80%) |
Dec 27, 2023 | 0.7300 | 0.7450 | 0.7200 | 0.7250 | 173,678 | -0.01(-1.39%) |
Dec 26, 2023 | 0.6900 | 0.7498 | 0.6900 | 0.7352 | 254,119 | +0.03(+3.58%) |
Dec 22, 2023 | 0.6759 | 0.7098 | 0.6759 | 0.7098 | 170,479 | +0.02(+2.57%) |
Dec 21, 2023 | 0.6663 | 0.7000 | 0.6500 | 0.6920 | 158,358 | +0.02(+3.28%) |
Dec 20, 2023 | 0.6600 | 0.6710 | 0.6300 | 0.6700 | 225,879 | -0.00(-0.15%) |
Dec 19, 2023 | 0.6700 | 0.6827 | 0.6606 | 0.6710 | 180,285 | -0.01(-1.66%) |
Dec 18, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6823 | 222,082 | -0.02(-2.53%) |
Dec 15, 2023 | 0.7080 | 0.7080 | 0.6811 | 0.7000 | 116,910 | -0.01(-1.13%) |
Dec 14, 2023 | 0.6797 | 0.7199 | 0.6797 | 0.7080 | 390,217 | +0.04(+5.83%) |
Dec 13, 2023 | 0.6700 | 0.6900 | 0.6609 | 0.6690 | 202,509 | -0.01(-0.89%) |
Dec 12, 2023 | 0.6750 | 0.6780 | 0.6600 | 0.6750 | 101,044 | +0.00(+0.00%) |
Dec 11, 2023 | 0.6700 | 0.6799 | 0.6657 | 0.6750 | 116,480 | +0.01(+0.75%) |
Dec 08, 2023 | 0.6800 | 0.6850 | 0.6600 | 0.6700 | 119,010 | -0.01(-1.46%) |
Dec 07, 2023 | 0.6600 | 0.6910 | 0.6400 | 0.6799 | 133,898 | +0.01(+2.01%) |
Dec 06, 2023 | 0.6737 | 0.7001 | 0.6401 | 0.6665 | 510,584 | -0.03(-4.76%) |
Dec 05, 2023 | 0.7055 | 0.7290 | 0.6852 | 0.6998 | 217,017 | -0.01(-0.82%) |
Dec 04, 2023 | 0.7000 | 0.7101 | 0.7000 | 0.7056 | 128,485 | +0.00(+0.51%) |
Dec 01, 2023 | 0.7200 | 0.7400 | 0.6990 | 0.7020 | 211,718 | -0.04(-5.24%) |
Nov 30, 2023 | 0.7100 | 0.7408 | 0.7052 | 0.7408 | 145,674 | +0.04(+5.38%) |
Nov 29, 2023 | 0.7200 | 0.7500 | 0.6600 | 0.7030 | 987,143 | -0.02(-2.36%) |
Nov 28, 2023 | 0.7300 | 0.7400 | 0.6950 | 0.7200 | 226,545 | -0.01(-1.37%) |
Nov 27, 2023 | 0.7390 | 0.7500 | 0.7260 | 0.7300 | 152,949 | -0.01(-1.96%) |
Nov 24, 2023 | 0.7600 | 0.7600 | 0.7251 | 0.7446 | 142,050 | -0.01(-0.71%) |
Nov 22, 2023 | 0.7300 | 0.7536 | 0.7253 | 0.7499 | 236,121 | +0.02(+2.74%) |
Nov 21, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7299 | 145,309 | -0.00(-0.01%) |
Nov 20, 2023 | 0.7358 | 0.7590 | 0.7200 | 0.7300 | 260,237 | -0.02(-2.67%) |
Nov 17, 2023 | 0.7600 | 0.7700 | 0.7068 | 0.7500 | 242,056 | -0.01(-0.99%) |
Nov 16, 2023 | 0.7300 | 0.7788 | 0.7204 | 0.7575 | 299,195 | +0.03(+3.77%) |
Nov 15, 2023 | 0.7400 | 0.7501 | 0.7200 | 0.7300 | 217,335 | +0.01(+1.74%) |
Nov 14, 2023 | 0.6999 | 0.7501 | 0.6407 | 0.7175 | 534,897 | +0.02(+2.41%) |
Nov 13, 2023 | 0.6951 | 0.7301 | 0.6950 | 0.7006 | 287,240 | +0.00(+0.09%) |
Nov 10, 2023 | 0.7028 | 0.7400 | 0.6905 | 0.7000 | 272,263 | -0.02(-2.29%) |
Nov 09, 2023 | 0.7900 | 0.7900 | 0.7152 | 0.7164 | 217,736 | -0.07(-9.30%) |
Nov 08, 2023 | 0.8300 | 0.8336 | 0.7700 | 0.7899 | 277,978 | -0.04(-4.83%) |
Nov 07, 2023 | 0.8500 | 0.8500 | 0.8110 | 0.8300 | 153,083 | +0.01(+1.34%) |
Nov 06, 2023 | 0.8000 | 0.8540 | 0.8000 | 0.8190 | 510,610 | +0.03(+3.70%) |
Nov 03, 2023 | 0.8100 | 0.8146 | 0.7600 | 0.7898 | 130,738 | -0.01(-1.14%) |
Nov 02, 2023 | 0.8300 | 0.8300 | 0.7701 | 0.7989 | 265,980 | +0.03(+3.90%) |
Nov 01, 2023 | 0.7300 | 0.8200 | 0.7273 | 0.7689 | 220,786 | +0.02(+2.55%) |
Oct 31, 2023 | 0.7000 | 0.7500 | 0.6998 | 0.7498 | 297,062 | +0.06(+9.16%) |
Oct 30, 2023 | 0.6300 | 0.7000 | 0.6275 | 0.6869 | 161,593 | +0.05(+8.17%) |
Oct 27, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6350 | 83,747 | +0.01(+1.11%) |
Oct 26, 2023 | 0.6300 | 0.6499 | 0.6200 | 0.6280 | 52,076 | -0.02(-2.64%) |
Oct 25, 2023 | 0.6100 | 0.6600 | 0.6113 | 0.6450 | 85,689 | +0.00(+0.03%) |
Oct 24, 2023 | 0.6330 | 0.6600 | 0.6228 | 0.6448 | 68,568 | +0.00(+0.77%) |
Oct 23, 2023 | 0.6500 | 0.6600 | 0.5915 | 0.6399 | 110,013 | -0.02(-3.70%) |
Oct 20, 2023 | 0.6500 | 0.6999 | 0.6400 | 0.6645 | 115,424 | -0.01(-0.82%) |
Oct 19, 2023 | 0.6800 | 0.6915 | 0.6500 | 0.6700 | 151,140 | -0.02(-2.93%) |
Oct 18, 2023 | 0.6910 | 0.7100 | 0.6800 | 0.6902 | 52,803 | -0.02(-2.79%) |
Oct 17, 2023 | 0.6810 | 0.7100 | 0.6730 | 0.7100 | 66,293 | +0.02(+3.63%) |
Oct 16, 2023 | 0.7100 | 0.7099 | 0.6810 | 0.6851 | 107,314 | -0.01(-0.81%) |
Oct 13, 2023 | 0.7100 | 0.7130 | 0.6800 | 0.6907 | 98,970 | -0.02(-3.17%) |
Oct 12, 2023 | 0.7100 | 0.7200 | 0.6850 | 0.7133 | 67,042 | -0.01(-0.93%) |
Oct 11, 2023 | 0.7099 | 0.7200 | 0.6700 | 0.7200 | 114,143 | +0.01(+1.41%) |
Oct 10, 2023 | 0.7100 | 0.7300 | 0.6927 | 0.7100 | 60,801 | -0.02(-2.73%) |
Oct 09, 2023 | 0.6850 | 0.7400 | 0.6800 | 0.7299 | 73,152 | +0.01(+1.36%) |
Oct 06, 2023 | 0.7260 | 0.7500 | 0.7050 | 0.7201 | 58,577 | +0.01(+0.85%) |
Oct 05, 2023 | 0.7534 | 0.7534 | 0.7000 | 0.7140 | 122,237 | -0.01(-1.65%) |
Oct 04, 2023 | 0.7400 | 0.7400 | 0.7099 | 0.7260 | 84,320 | -0.00(-0.55%) |
Oct 03, 2023 | 0.7500 | 0.7621 | 0.7000 | 0.7300 | 111,438 | -0.03(-3.95%) |
Oct 02, 2023 | 0.7600 | 0.7600 | 0.7153 | 0.7600 | 48,785 | +0.00(+0.00%) |
Sep 29, 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7600 | 93,818 | +0.03(+3.40%) |
Sep 28, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7350 | 72,353 | +0.01(+0.82%) |
Sep 27, 2023 | 0.7200 | 0.7599 | 0.7000 | 0.7290 | 146,901 | +0.00(+0.21%) |
Sep 26, 2023 | 0.7300 | 0.7599 | 0.7003 | 0.7275 | 150,496 | -0.02(-2.92%) |
Sep 25, 2023 | 0.7300 | 0.7499 | 0.7300 | 0.7494 | 51,517 | +0.01(+1.27%) |
Sep 22, 2023 | 0.7385 | 0.7746 | 0.7300 | 0.7400 | 205,563 | -0.02(-2.63%) |
Sep 21, 2023 | 0.7800 | 0.7791 | 0.7200 | 0.7600 | 133,134 | -0.02(-2.48%) |
Sep 20, 2023 | 0.8000 | 0.8079 | 0.7622 | 0.7793 | 169,049 | -0.03(-3.54%) |
Sep 19, 2023 | 0.8119 | 0.8210 | 0.8000 | 0.8079 | 202,773 | -0.01(-1.36%) |
Sep 18, 2023 | 0.7900 | 0.8190 | 0.7800 | 0.8190 | 167,399 | -0.01(-1.68%) |
Sep 15, 2023 | 0.8202 | 0.8400 | 0.8000 | 0.8330 | 164,904 | -0.02(-2.00%) |
Sep 14, 2023 | 0.8200 | 0.8668 | 0.8200 | 0.8500 | 265,927 | +0.01(+1.31%) |
Sep 13, 2023 | 0.8010 | 0.8399 | 0.7950 | 0.8390 | 134,272 | +0.01(+1.08%) |
Sep 12, 2023 | 0.8000 | 0.8300 | 0.7440 | 0.8300 | 385,342 | +0.05(+6.68%) |
Sep 11, 2023 | 0.7100 | 0.7901 | 0.7000 | 0.7780 | 436,693 | +0.09(+12.43%) |
Sep 08, 2023 | 0.6809 | 0.6968 | 0.6800 | 0.6920 | 89,129 | +0.01(+1.73%) |
Sep 07, 2023 | 0.6999 | 0.6999 | 0.6600 | 0.6802 | 118,826 | -0.01(-1.41%) |
Sep 06, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6899 | 35,035 | -0.02(-2.84%) |
Sep 05, 2023 | 0.7080 | 0.7207 | 0.7000 | 0.7101 | 85,897 | -0.00(-0.31%) |
Sep 01, 2023 | 0.6840 | 0.7200 | 0.6800 | 0.7123 | 254,777 | +0.00(+0.61%) |
Aug 31, 2023 | 0.6900 | 0.7080 | 0.6800 | 0.7080 | 101,255 | +0.01(+1.87%) |
Aug 30, 2023 | 0.6600 | 0.6950 | 0.6510 | 0.6950 | 69,116 | -0.01(-1.26%) |
Aug 29, 2023 | 0.6200 | 0.7094 | 0.6150 | 0.7039 | 410,459 | +0.07(+10.92%) |
Aug 28, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6346 | 84,704 | -0.01(-0.84%) |
Aug 25, 2023 | 0.5946 | 0.6425 | 0.5921 | 0.6400 | 129,531 | +0.03(+4.95%) |
Aug 24, 2023 | 0.6150 | 0.6179 | 0.5900 | 0.6098 | 112,818 | +0.00(+0.13%) |
Aug 23, 2023 | 0.6000 | 0.6150 | 0.5900 | 0.6090 | 71,791 | +0.01(+1.50%) |
Aug 22, 2023 | 0.6200 | 0.6251 | 0.6000 | 0.6000 | 73,620 | -0.02(-3.54%) |
Aug 21, 2023 | 0.6100 | 0.6299 | 0.6100 | 0.6220 | 102,297 | +0.01(+1.44%) |
Aug 18, 2023 | 0.6136 | 0.6299 | 0.6000 | 0.6132 | 56,785 | -0.01(-1.10%) |
Aug 17, 2023 | 0.6010 | 0.6300 | 0.5960 | 0.6200 | 78,730 | +0.01(+1.62%) |
Aug 16, 2023 | 0.6400 | 0.6460 | 0.5610 | 0.6101 | 435,435 | -0.02(-3.47%) |
Aug 15, 2023 | 0.6623 | 0.6909 | 0.6100 | 0.6320 | 346,831 | -0.05(-6.72%) |
Aug 14, 2023 | 0.6920 | 0.7000 | 0.6510 | 0.6775 | 235,214 | -0.03(-3.83%) |
Aug 11, 2023 | 0.7200 | 0.7200 | 0.6820 | 0.7045 | 216,830 | -0.01(-1.88%) |
Aug 10, 2023 | 0.6910 | 0.7347 | 0.6910 | 0.7180 | 223,584 | +0.02(+3.37%) |
Aug 09, 2023 | 0.7100 | 0.7299 | 0.6790 | 0.6946 | 558,812 | -0.02(-2.51%) |
Aug 08, 2023 | 0.6948 | 0.7323 | 0.6837 | 0.7125 | 410,419 | +0.01(+1.93%) |
Aug 07, 2023 | 0.7040 | 0.7040 | 0.6800 | 0.6990 | 112,375 | +0.00(+0.32%) |
Aug 04, 2023 | 0.6860 | 0.7098 | 0.6666 | 0.6968 | 85,604 | +0.02(+3.05%) |
Aug 03, 2023 | 0.6800 | 0.7008 | 0.6441 | 0.6762 | 247,535 | -0.00(-0.56%) |
Aug 02, 2023 | 0.7070 | 0.7400 | 0.6800 | 0.6800 | 261,146 | -0.04(-6.21%) |
Aug 01, 2023 | 0.7270 | 0.7347 | 0.7053 | 0.7250 | 75,961 | -0.01(-1.63%) |
Jul 31, 2023 | 0.7300 | 0.7370 | 0.7101 | 0.7370 | 184,553 | +0.01(+1.89%) |
Jul 28, 2023 | 0.7000 | 0.7369 | 0.7000 | 0.7233 | 173,278 | +0.01(+1.97%) |
Jul 27, 2023 | 0.7350 | 0.7499 | 0.7036 | 0.7093 | 101,983 | -0.02(-2.84%) |
Jul 26, 2023 | 0.7400 | 0.7554 | 0.7300 | 0.7300 | 68,453 | -0.01(-1.35%) |
Jul 25, 2023 | 0.7800 | 0.7780 | 0.7204 | 0.7400 | 74,291 | -0.00(-0.60%) |
Jul 24, 2023 | 0.7500 | 0.7700 | 0.7320 | 0.7445 | 239,252 | -0.02(-3.19%) |
Jul 21, 2023 | 0.7770 | 0.7900 | 0.7520 | 0.7690 | 104,125 | -0.01(-1.36%) |
Jul 20, 2023 | 0.8000 | 0.8000 | 0.7651 | 0.7796 | 76,685 | -0.02(-1.92%) |
Jul 19, 2023 | 0.7830 | 0.8097 | 0.7829 | 0.7949 | 86,489 | +0.00(+0.00%) |
Jul 18, 2023 | 0.8100 | 0.8070 | 0.7900 | 0.7949 | 106,701 | +0.00(+0.00%) |
Jul 17, 2023 | 0.8000 | 0.8098 | 0.7800 | 0.7949 | 261,648 | +0.01(+0.84%) |
Jul 14, 2023 | 0.7961 | 0.7999 | 0.7620 | 0.7883 | 96,916 | -0.01(-0.98%) |
Jul 13, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7961 | 128,607 | +0.00(+0.00%) |
Jul 12, 2023 | 0.7900 | 0.8000 | 0.7601 | 0.7961 | 190,137 | +0.01(+0.93%) |
Jul 11, 2023 | 0.8300 | 0.8374 | 0.7500 | 0.7888 | 418,837 | -0.04(-4.96%) |
Jul 10, 2023 | 0.7800 | 0.8398 | 0.7751 | 0.8300 | 428,820 | +0.05(+6.41%) |
Jul 07, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 214,875 | +0.02(+2.62%) |
Jul 06, 2023 | 0.7790 | 0.7800 | 0.7250 | 0.7601 | 434,025 | -0.02(-2.43%) |
Jul 05, 2023 | 0.7000 | 0.7800 | 0.7000 | 0.7790 | 863,493 | +0.08(+11.29%) |
Jul 03, 2023 | 0.6300 | 0.7156 | 0.6200 | 0.7000 | 1,409,127 | +0.10(+16.67%) |
Jun 30, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 555,363 | +0.03(+5.23%) |
Jun 29, 2023 | 0.5750 | 0.5999 | 0.5701 | 0.5702 | 56,441 | -0.01(-1.88%) |
Jun 28, 2023 | 0.5900 | 0.5998 | 0.5800 | 0.5811 | 91,786 | -0.01(-1.66%) |
Jun 27, 2023 | 0.5800 | 0.6000 | 0.5775 | 0.5909 | 82,673 | +0.00(+0.44%) |
Jun 26, 2023 | 0.5800 | 0.6000 | 0.5790 | 0.5883 | 93,129 | +0.01(+1.43%) |
Jun 23, 2023 | 0.6000 | 0.6099 | 0.5800 | 0.5800 | 149,692 | -0.01(-1.79%) |
Jun 22, 2023 | 0.6000 | 0.6048 | 0.5900 | 0.5906 | 57,109 | -0.01(-1.86%) |
Jun 21, 2023 | 0.5900 | 0.6040 | 0.5890 | 0.6018 | 66,914 | +0.01(+1.67%) |
Jun 20, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5919 | 124,449 | -0.01(-2.12%) |
Jun 16, 2023 | 0.5902 | 0.6190 | 0.5902 | 0.6047 | 63,490 | +0.00(+0.78%) |