Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 0.6311 | 0 | -0.03(-4.81%) | |||
Sep 22, 2023 | 0.6700 | 0.6750 | 0.6210 | 0.6630 | 431,843 | -0.01(-1.04%) |
Sep 21, 2023 | 0.6770 | 0.7049 | 0.6610 | 0.6700 | 240,076 | -0.03(-4.00%) |
Sep 20, 2023 | 0.6907 | 0.7099 | 0.6800 | 0.6979 | 205,500 | +0.01(+1.00%) |
Sep 19, 2023 | 0.6800 | 0.7100 | 0.6701 | 0.6910 | 720,475 | -0.01(-0.88%) |
Sep 18, 2023 | 0.7289 | 0.7289 | 0.6900 | 0.6971 | 419,564 | -0.02(-2.37%) |
Sep 15, 2023 | 0.7100 | 0.7290 | 0.7040 | 0.7140 | 162,898 | -0.00(-0.36%) |
Sep 14, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7166 | 317,888 | +0.02(+2.37%) |
Sep 13, 2023 | 0.6800 | 0.7280 | 0.6815 | 0.7000 | 198,630 | -0.00(-0.40%) |
Sep 12, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7028 | 251,416 | -0.00(-0.50%) |
Sep 11, 2023 | 0.7100 | 0.7200 | 0.6775 | 0.7063 | 381,804 | -0.00(-0.52%) |
Sep 08, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 349,298 | -0.02(-3.20%) |
Sep 07, 2023 | 0.7400 | 0.7401 | 0.7100 | 0.7335 | 297,964 | -0.01(-0.88%) |
Sep 06, 2023 | 0.7400 | 0.7700 | 0.7376 | 0.7400 | 243,880 | -0.01(-1.53%) |
Sep 05, 2023 | 0.7851 | 0.7858 | 0.7448 | 0.7515 | 277,754 | -0.03(-3.65%) |
Sep 01, 2023 | 0.7950 | 0.7950 | 0.7600 | 0.7800 | 211,624 | -0.01(-1.09%) |
Aug 31, 2023 | 0.7711 | 0.8000 | 0.7600 | 0.7886 | 341,598 | -0.00(-0.18%) |
Aug 30, 2023 | 0.7710 | 0.8000 | 0.7600 | 0.7900 | 188,137 | -0.01(-1.25%) |
Aug 29, 2023 | 0.7900 | 0.8100 | 0.7798 | 0.8000 | 361,009 | +0.01(+0.64%) |
Aug 28, 2023 | 0.7300 | 0.7964 | 0.7300 | 0.7949 | 608,808 | +0.06(+7.45%) |
Aug 25, 2023 | 0.7000 | 0.7494 | 0.6902 | 0.7398 | 373,243 | +0.04(+5.67%) |
Aug 24, 2023 | 0.6915 | 0.7190 | 0.6900 | 0.7001 | 299,008 | -0.02(-2.49%) |
Aug 23, 2023 | 0.7211 | 0.7400 | 0.6900 | 0.7180 | 467,737 | -0.02(-2.97%) |
Aug 22, 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 332,428 | -0.02(-2.76%) |
Aug 21, 2023 | 0.7700 | 0.7899 | 0.7402 | 0.7610 | 310,956 | -0.01(-1.55%) |
Aug 18, 2023 | 0.7500 | 0.7730 | 0.7200 | 0.7730 | 626,208 | +0.01(+1.71%) |
Aug 17, 2023 | 0.7700 | 0.8000 | 0.7461 | 0.7600 | 483,439 | -0.03(-3.86%) |
Aug 16, 2023 | 0.8700 | 0.8800 | 0.7160 | 0.7905 | 1,817,559 | -0.08(-9.39%) |
Aug 15, 2023 | 0.7772 | 0.9599 | 0.7260 | 0.8724 | 6,733,404 | +0.20(+29.90%) |
Aug 14, 2023 | 0.6500 | 0.6871 | 0.6525 | 0.6716 | 325,426 | -0.00(-0.50%) |
Aug 11, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6750 | 326,563 | -0.03(-3.64%) |
Aug 10, 2023 | 0.7012 | 0.7245 | 0.6805 | 0.7005 | 286,196 | -0.00(-0.50%) |
Aug 09, 2023 | 0.7230 | 0.7588 | 0.7000 | 0.7040 | 333,310 | -0.04(-4.77%) |
Aug 08, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7393 | 460,070 | -0.00(-0.36%) |
Aug 07, 2023 | 0.7500 | 0.7898 | 0.7010 | 0.7420 | 430,058 | -0.01(-1.85%) |
Aug 04, 2023 | 0.8100 | 0.8100 | 0.7550 | 0.7560 | 365,208 | -0.04(-5.36%) |
Aug 03, 2023 | 0.8081 | 0.8300 | 0.7700 | 0.7988 | 500,458 | -0.01(-0.77%) |
Aug 02, 2023 | 0.7900 | 0.8100 | 0.7210 | 0.8050 | 621,634 | +0.02(+2.74%) |
Aug 01, 2023 | 0.8200 | 0.8359 | 0.7766 | 0.7835 | 638,180 | -0.04(-4.74%) |
Jul 31, 2023 | 0.7490 | 0.8250 | 0.7401 | 0.8225 | 1,120,775 | +0.10(+13.67%) |
Jul 28, 2023 | 0.6900 | 0.7500 | 0.6800 | 0.7236 | 520,284 | +0.05(+7.15%) |
Jul 27, 2023 | 0.7100 | 0.7462 | 0.6672 | 0.6753 | 561,881 | -0.03(-4.89%) |
Jul 26, 2023 | 0.6700 | 0.7400 | 0.6710 | 0.7100 | 670,669 | +0.03(+4.41%) |
Jul 25, 2023 | 0.7100 | 0.7200 | 0.6701 | 0.6800 | 723,071 | -0.04(-5.56%) |
Jul 24, 2023 | 0.7400 | 0.7600 | 0.7199 | 0.7200 | 363,162 | -0.02(-3.03%) |
Jul 21, 2023 | 0.7670 | 0.7670 | 0.7321 | 0.7425 | 240,771 | -0.00(-0.07%) |
Jul 20, 2023 | 0.7680 | 0.7680 | 0.7143 | 0.7430 | 1,018,980 | -0.01(-0.93%) |
Jul 19, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 382,402 | +0.00(+0.00%) |
Jul 18, 2023 | 0.7400 | 0.7749 | 0.7300 | 0.7500 | 417,316 | -0.02(-2.24%) |
Jul 17, 2023 | 0.7840 | 0.7850 | 0.7500 | 0.7672 | 373,256 | -0.02(-2.74%) |
Jul 14, 2023 | 0.7250 | 0.7900 | 0.7250 | 0.7888 | 1,717,265 | +0.07(+9.40%) |
Jul 13, 2023 | 0.7350 | 0.7599 | 0.7100 | 0.7210 | 1,242,329 | +0.01(+1.41%) |
Jul 12, 2023 | 0.6710 | 0.7398 | 0.6710 | 0.7110 | 667,797 | +0.03(+5.02%) |
Jul 11, 2023 | 0.6833 | 0.6899 | 0.6544 | 0.6770 | 435,211 | +0.02(+2.50%) |
Jul 10, 2023 | 0.6625 | 0.6978 | 0.6300 | 0.6605 | 734,425 | +0.00(+0.53%) |
Jul 07, 2023 | 0.6600 | 0.6875 | 0.6430 | 0.6570 | 528,608 | -0.01(-1.94%) |
Jul 06, 2023 | 0.6911 | 0.6950 | 0.6401 | 0.6700 | 507,633 | -0.02(-2.76%) |
Jul 05, 2023 | 0.7100 | 0.7186 | 0.6529 | 0.6890 | 566,907 | +0.00(+0.58%) |
Jul 03, 2023 | 0.6382 | 0.6998 | 0.6294 | 0.6850 | 974,149 | +0.06(+10.38%) |
Jun 30, 2023 | 0.6299 | 0.6299 | 0.6110 | 0.6206 | 415,477 | +0.00(+0.50%) |
Jun 29, 2023 | 0.6313 | 0.6400 | 0.6100 | 0.6175 | 373,663 | -0.00(-0.16%) |
Jun 28, 2023 | 0.6082 | 0.6496 | 0.6000 | 0.6185 | 699,746 | +0.00(+0.55%) |
Jun 27, 2023 | 0.6500 | 0.6530 | 0.6000 | 0.6151 | 763,367 | -0.05(-7.81%) |
Jun 26, 2023 | 0.6700 | 0.7057 | 0.6600 | 0.6672 | 433,345 | -0.03(-4.77%) |
Jun 23, 2023 | 0.7150 | 0.7400 | 0.6705 | 0.7006 | 1,049,010 | -0.05(-6.59%) |
Jun 22, 2023 | 0.7900 | 0.8150 | 0.7000 | 0.7500 | 1,073,698 | -0.05(-6.26%) |
Jun 21, 2023 | 0.8100 | 0.8790 | 0.7901 | 0.8001 | 893,336 | -0.01(-0.62%) |
Jun 20, 2023 | 0.9200 | 0.9300 | 0.7800 | 0.8051 | 2,004,426 | -0.17(-17.54%) |
Jun 16, 2023 | 0.9000 | 1.040 | 0.8200 | 0.9763 | 3,770,315 | +0.08(+8.53%) |
Jun 15, 2023 | 0.7700 | 0.9600 | 0.8996 | 5,489,452 | +0.17(+24.08%) | |
Jun 14, 2023 | 0.6000 | 0.8000 | 0.5937 | 0.7250 | 7,227,187 | +0.14(+22.88%) |
Jun 13, 2023 | 0.5500 | 0.6000 | 0.5302 | 0.5900 | 1,660,354 | +0.05(+9.26%) |
Jun 12, 2023 | 0.5151 | 0.5442 | 0.5100 | 0.5400 | 306,354 | +0.02(+3.25%) |
Jun 09, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5230 | 553,119 | -0.02(-4.39%) |
Jun 08, 2023 | 0.5300 | 0.5600 | 0.5222 | 0.5470 | 317,545 | +0.01(+2.05%) |
Jun 07, 2023 | 0.5644 | 0.5700 | 0.5200 | 0.5360 | 578,738 | -0.03(-5.03%) |
Jun 06, 2023 | 0.5400 | 0.5890 | 0.5400 | 0.5644 | 318,947 | +0.00(+0.79%) |
Jun 05, 2023 | 0.5400 | 0.5697 | 0.5336 | 0.5600 | 388,497 | +0.02(+3.70%) |
Jun 02, 2023 | 0.5800 | 0.5899 | 0.5151 | 0.5400 | 588,490 | -0.03(-5.82%) |
Jun 01, 2023 | 0.5500 | 0.6000 | 0.5419 | 0.5734 | 439,233 | +0.01(+1.33%) |
May 31, 2023 | 0.5969 | 0.5969 | 0.5500 | 0.5659 | 289,778 | -0.04(-6.77%) |
May 30, 2023 | 0.5500 | 0.6100 | 0.5400 | 0.6070 | 1,081,297 | +0.05(+8.59%) |
May 26, 2023 | 0.5355 | 0.5590 | 0.5300 | 0.5590 | 361,202 | +0.01(+1.64%) |
May 25, 2023 | 0.5400 | 0.5590 | 0.5202 | 0.5500 | 483,733 | -0.01(-1.61%) |
May 24, 2023 | 0.5600 | 0.5590 | 0.5008 | 0.5590 | 584,105 | +0.00(+0.05%) |
May 23, 2023 | 0.5239 | 0.5587 | 0.5200 | 0.5587 | 772,812 | +0.02(+3.46%) |
May 22, 2023 | 0.5400 | 0.5400 | 0.5101 | 0.5400 | 624,148 | +0.04(+8.00%) |
May 19, 2023 | 0.4700 | 0.5422 | 0.4600 | 0.5000 | 1,544,801 | +0.03(+7.41%) |
May 18, 2023 | 0.4800 | 0.4961 | 0.4600 | 0.4655 | 712,486 | -0.01(-2.29%) |
May 17, 2023 | 0.4900 | 0.4920 | 0.4747 | 0.4764 | 591,159 | -0.01(-3.03%) |
May 16, 2023 | 0.5000 | 0.5150 | 0.4801 | 0.4913 | 355,737 | -0.02(-3.04%) |
May 15, 2023 | 0.5200 | 0.5200 | 0.5001 | 0.5067 | 231,113 | +0.02(+3.41%) |
May 12, 2023 | 0.4910 | 0.5047 | 0.4824 | 0.4900 | 331,794 | -0.01(-1.67%) |
May 11, 2023 | 0.5200 | 0.5198 | 0.4950 | 0.4983 | 389,790 | -0.01(-2.58%) |
May 10, 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5115 | 526,530 | -0.01(-2.59%) |
May 09, 2023 | 0.5300 | 0.5398 | 0.5190 | 0.5251 | 283,909 | -0.01(-1.59%) |
May 08, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5336 | 433,525 | +0.00(+0.26%) |
May 05, 2023 | 0.5900 | 0.5940 | 0.5315 | 0.5322 | 592,343 | -0.05(-9.34%) |
May 04, 2023 | 0.5529 | 0.5960 | 0.5500 | 0.5870 | 482,648 | +0.02(+2.98%) |
May 03, 2023 | 0.5600 | 0.5800 | 0.5450 | 0.5700 | 306,138 | -0.01(-1.72%) |
May 02, 2023 | 0.4998 | 0.5800 | 0.4860 | 0.5800 | 1,219,609 | +0.09(+18.37%) |
May 01, 2023 | 0.5100 | 0.5180 | 0.4826 | 0.4900 | 541,045 | -0.02(-3.92%) |
Apr 28, 2023 | 0.5160 | 0.5199 | 0.5050 | 0.5100 | 290,319 | -0.01(-1.16%) |
Apr 27, 2023 | 0.5100 | 0.5199 | 0.5050 | 0.5160 | 324,045 | +0.01(+2.18%) |
Apr 26, 2023 | 0.5200 | 0.5200 | 0.4836 | 0.5050 | 482,266 | -0.00(-0.69%) |
Apr 25, 2023 | 0.5200 | 0.5204 | 0.5000 | 0.5085 | 309,512 | -0.01(-2.21%) |
Apr 24, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 375,349 | +0.01(+2.18%) |
Apr 21, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5089 | 361,656 | -0.01(-1.55%) |
Apr 20, 2023 | 0.5342 | 0.5405 | 0.5168 | 0.5169 | 445,103 | -0.03(-4.75%) |
Apr 19, 2023 | 0.5660 | 0.5811 | 0.5200 | 0.5427 | 957,848 | -0.04(-6.43%) |
Apr 18, 2023 | 0.5709 | 0.5940 | 0.5700 | 0.5800 | 360,815 | -0.02(-2.93%) |
Apr 17, 2023 | 0.5950 | 0.6100 | 0.5700 | 0.5975 | 780,476 | +0.00(+0.42%) |
Apr 14, 2023 | 0.5980 | 0.6100 | 0.5700 | 0.5950 | 502,152 | +0.01(+0.85%) |
Apr 13, 2023 | 0.5800 | 0.6209 | 0.5613 | 0.5900 | 532,305 | +0.03(+5.36%) |
Apr 12, 2023 | 0.6300 | 0.6400 | 0.5576 | 0.5600 | 1,161,070 | -0.05(-8.94%) |
Apr 11, 2023 | 0.5100 | 0.6450 | 0.5095 | 0.6150 | 2,874,019 | +0.11(+20.73%) |
Apr 10, 2023 | 0.5200 | 0.5250 | 0.5050 | 0.5094 | 387,651 | -0.00(-0.12%) |
Apr 06, 2023 | 0.5200 | 0.5203 | 0.5011 | 0.5100 | 286,482 | -0.01(-1.30%) |
Apr 05, 2023 | 0.5400 | 0.5470 | 0.5100 | 0.5167 | 374,654 | -0.03(-4.67%) |
Apr 04, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5420 | 630,365 | +0.03(+6.27%) |