Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2022 | 0.7286 | 0.7298 | 0.7285 | 0.7298 | 281,201 | +0.00(+0.05%) |
Dec 19, 2022 | 0.7290 | 0.7300 | 0.7282 | 0.7294 | 785,012 | +0.00(+0.21%) |
Dec 16, 2022 | 0.7228 | 0.7290 | 0.7228 | 0.7279 | 458,719 | +0.02(+2.15%) |
Dec 15, 2022 | 0.7246 | 0.7246 | 0.6900 | 0.7126 | 185,621 | -0.01(-1.57%) |
Dec 14, 2022 | 0.7210 | 0.7250 | 0.7199 | 0.7240 | 166,481 | +0.00(+0.42%) |
Dec 13, 2022 | 0.7150 | 0.7230 | 0.7150 | 0.7210 | 25,840 | +0.00(+0.10%) |
Dec 12, 2022 | 0.7150 | 0.7223 | 0.7150 | 0.7203 | 32,363 | +0.00(+0.01%) |
Dec 09, 2022 | 0.7196 | 0.7216 | 0.7145 | 0.7202 | 26,799 | +0.00(+0.07%) |
Dec 08, 2022 | 0.7212 | 0.7234 | 0.7132 | 0.7197 | 439,788 | -0.00(-0.26%) |
Dec 07, 2022 | 0.7260 | 0.7260 | 0.7212 | 0.7216 | 38,932 | -0.00(-0.06%) |
Dec 06, 2022 | 0.7211 | 0.7237 | 0.7211 | 0.7220 | 22,550 | +0.00(+0.14%) |
Dec 05, 2022 | 0.7201 | 0.7237 | 0.7201 | 0.7210 | 201,346 | -0.00(-0.11%) |
Dec 02, 2022 | 0.7200 | 0.7250 | 0.7200 | 0.7218 | 26,938 | -0.00(-0.23%) |
Dec 01, 2022 | 0.7211 | 0.7280 | 0.7211 | 0.7235 | 127,398 | +0.00(+0.07%) |
Nov 30, 2022 | 0.7220 | 0.7287 | 0.7211 | 0.7230 | 191,057 | -0.00(-0.07%) |
Nov 29, 2022 | 0.7219 | 0.7238 | 0.7219 | 0.7235 | 28,892 | +0.00(+0.32%) |
Nov 28, 2022 | 0.7200 | 0.7238 | 0.7200 | 0.7212 | 35,262 | +0.01(+0.75%) |
Nov 25, 2022 | 0.7190 | 0.7238 | 0.7157 | 0.7158 | 6,372 | -0.00(-0.45%) |
Nov 23, 2022 | 0.7224 | 0.7239 | 0.7145 | 0.7190 | 247,658 | -0.00(-0.14%) |
Nov 22, 2022 | 0.7153 | 0.7221 | 0.7153 | 0.7200 | 75,573 | +0.00(+0.67%) |
Nov 21, 2022 | 0.7141 | 0.7225 | 0.7141 | 0.7152 | 140,237 | -0.01(-0.80%) |
Nov 18, 2022 | 0.7176 | 0.7220 | 0.7127 | 0.7210 | 98,276 | +0.00(+0.47%) |
Nov 17, 2022 | 0.7125 | 0.7221 | 0.7125 | 0.7176 | 263,317 | +0.00(+0.39%) |
Nov 16, 2022 | 0.7200 | 0.7206 | 0.7143 | 0.7148 | 869,419 | -0.00(-0.14%) |
Nov 15, 2022 | 0.7200 | 0.7220 | 0.7150 | 0.7158 | 208,397 | -0.00(-0.18%) |
Nov 14, 2022 | 0.7108 | 0.7200 | 0.7108 | 0.7171 | 147,507 | +0.00(+0.01%) |
Nov 11, 2022 | 0.7194 | 0.7194 | 0.7150 | 0.7170 | 35,237 | -0.00(-0.26%) |
Nov 10, 2022 | 0.7108 | 0.7194 | 0.7108 | 0.7189 | 496,196 | +0.00(+0.67%) |
Nov 09, 2022 | 0.7154 | 0.7200 | 0.7102 | 0.7141 | 297,834 | -0.00(-0.17%) |
Nov 08, 2022 | 0.7100 | 0.7155 | 0.7055 | 0.7153 | 73,268 | +0.01(+1.07%) |
Nov 07, 2022 | 0.7030 | 0.7150 | 0.7030 | 0.7077 | 158,577 | -0.00(-0.23%) |
Nov 04, 2022 | 0.7025 | 0.7165 | 0.7025 | 0.7093 | 87,013 | -0.01(-0.80%) |
Nov 03, 2022 | 0.7100 | 0.7169 | 0.7100 | 0.7150 | 39,420 | +0.00(+0.01%) |
Nov 02, 2022 | 0.7100 | 0.7186 | 0.6951 | 0.7149 | 212,799 | +0.00(+0.15%) |
Nov 01, 2022 | 0.7179 | 0.7187 | 0.7101 | 0.7138 | 167,506 | +0.00(+0.38%) |
Oct 31, 2022 | 0.7186 | 0.7186 | 0.7111 | 0.7111 | 14,749 | -0.00(-0.38%) |
Oct 28, 2022 | 0.7108 | 0.7188 | 0.7108 | 0.7138 | 26,567 | +0.00(+0.35%) |
Oct 27, 2022 | 0.7193 | 0.7193 | 0.7110 | 0.7113 | 155,429 | -0.00(-0.56%) |
Oct 26, 2022 | 0.7195 | 0.7195 | 0.7104 | 0.7153 | 28,102 | -0.00(-0.57%) |
Oct 25, 2022 | 0.7198 | 0.7198 | 0.7103 | 0.7194 | 189,922 | +0.00(+0.00%) |
Oct 24, 2022 | 0.7100 | 0.7200 | 0.7103 | 0.7194 | 85,762 | +0.01(+1.27%) |
Oct 21, 2022 | 0.7020 | 0.7150 | 0.7020 | 0.7104 | 167,786 | +0.01(+1.20%) |
Oct 20, 2022 | 0.6960 | 0.7150 | 0.6950 | 0.7020 | 14,666 | +0.00(+0.29%) |
Oct 19, 2022 | 0.6940 | 0.7150 | 0.6940 | 0.7000 | 86,365 | +0.00(+0.37%) |
Oct 18, 2022 | 0.7000 | 0.7000 | 0.6974 | 0.6974 | 58,948 | +0.00(+0.36%) |
Oct 17, 2022 | 0.6952 | 0.6974 | 0.6932 | 0.6949 | 280,398 | -0.00(-0.03%) |
Oct 14, 2022 | 0.6902 | 0.6971 | 0.6902 | 0.6951 | 103,375 | +0.00(+0.35%) |
Oct 13, 2022 | 0.6930 | 0.6979 | 0.6926 | 0.6927 | 256,177 | -0.00(-0.19%) |
Oct 12, 2022 | 0.6941 | 0.6963 | 0.6940 | 0.6940 | 20,615 | -0.00(-0.01%) |
Oct 11, 2022 | 0.6930 | 0.6969 | 0.6930 | 0.6941 | 45,667 | +0.00(+0.00%) |
Oct 10, 2022 | 0.6978 | 0.6978 | 0.6927 | 0.6941 | 36,258 | +0.00(+0.01%) |
Oct 07, 2022 | 0.7000 | 0.7000 | 0.6919 | 0.6940 | 34,861 | +0.00(+0.29%) |
Oct 06, 2022 | 0.7000 | 0.7000 | 0.6920 | 0.6920 | 115,708 | -0.00(-0.30%) |
Oct 05, 2022 | 0.6940 | 0.6960 | 0.6940 | 0.6941 | 173,645 | +0.00(+0.09%) |
Oct 04, 2022 | 0.6959 | 0.6970 | 0.6928 | 0.6935 | 90,045 | -0.00(-0.07%) |
Oct 03, 2022 | 0.6950 | 0.6950 | 0.6920 | 0.6940 | 43,375 | -0.00(-0.04%) |
Sep 30, 2022 | 0.6940 | 0.6966 | 0.6925 | 0.6943 | 113,646 | +0.00(+0.03%) |
Sep 29, 2022 | 0.6910 | 0.6963 | 0.6910 | 0.6941 | 34,407 | +0.00(+0.38%) |
Sep 28, 2022 | 0.6943 | 0.6964 | 0.6903 | 0.6915 | 177,477 | -0.00(-0.13%) |
Sep 27, 2022 | 0.6935 | 0.6944 | 0.6902 | 0.6924 | 103,868 | -0.00(-0.01%) |
Sep 26, 2022 | 0.6900 | 0.6950 | 0.6910 | 0.6925 | 106,408 | -0.00(-0.45%) |
Sep 23, 2022 | 0.6926 | 0.6966 | 0.6926 | 0.6956 | 99,360 | +0.00(+0.01%) |
Sep 22, 2022 | 0.6999 | 0.6999 | 0.6927 | 0.6955 | 152,023 | -0.00(-0.64%) |
Sep 21, 2022 | 0.7000 | 0.7000 | 0.6925 | 0.7000 | 114,376 | +0.00(+0.70%) |
Sep 20, 2022 | 0.7000 | 0.7038 | 0.6951 | 0.6951 | 86,761 | -0.00(-0.70%) |
Sep 19, 2022 | 0.6800 | 0.7017 | 0.6800 | 0.7000 | 64,931 | +0.01(+1.30%) |
Sep 16, 2022 | 0.7000 | 0.7070 | 0.6910 | 0.6910 | 219,147 | -0.01(-1.29%) |
Sep 15, 2022 | 0.7090 | 0.7090 | 0.6980 | 0.7000 | 57,226 | -0.00(-0.68%) |
Sep 14, 2022 | 0.6900 | 0.7300 | 0.6900 | 0.7048 | 354,366 | +0.01(+1.98%) |
Sep 13, 2022 | 0.6910 | 0.6935 | 0.6910 | 0.6911 | 64,733 | -0.00(-0.10%) |
Sep 12, 2022 | 0.6900 | 0.6960 | 0.6900 | 0.6918 | 83,371 | -0.00(-0.19%) |
Sep 09, 2022 | 0.6921 | 0.6979 | 0.6921 | 0.6931 | 27,203 | -0.00(-0.40%) |
Sep 08, 2022 | 0.6941 | 0.7000 | 0.6910 | 0.6959 | 119,482 | +0.00(+0.43%) |
Sep 07, 2022 | 0.6927 | 0.7000 | 0.6906 | 0.6929 | 96,175 | -0.00(-0.01%) |
Sep 06, 2022 | 0.6949 | 0.6949 | 0.6930 | 0.6930 | 56,417 | +0.00(+0.01%) |
Sep 02, 2022 | 0.6900 | 0.6949 | 0.6900 | 0.6929 | 216,152 | +0.00(+0.04%) |
Sep 01, 2022 | 0.6900 | 0.6970 | 0.6900 | 0.6926 | 157,577 | +0.00(+0.23%) |
Aug 31, 2022 | 0.6900 | 0.6947 | 0.6900 | 0.6910 | 206,570 | +0.00(+0.00%) |
Aug 30, 2022 | 0.6900 | 0.6912 | 0.6900 | 0.6910 | 141,874 | +0.00(+0.10%) |
Aug 29, 2022 | 0.6900 | 0.6910 | 0.6900 | 0.6903 | 80,144 | -0.00(-0.06%) |
Aug 26, 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6907 | 34,114 | -0.00(-0.62%) |
Aug 25, 2022 | 0.6922 | 0.7000 | 0.6906 | 0.6950 | 20,245 | +0.00(+0.40%) |
Aug 24, 2022 | 0.6900 | 0.7000 | 0.6900 | 0.6922 | 69,183 | -0.00(-0.12%) |
Aug 23, 2022 | 0.6900 | 0.6948 | 0.6900 | 0.6930 | 122,922 | +0.00(+0.03%) |
Aug 22, 2022 | 0.6946 | 0.6947 | 0.6905 | 0.6928 | 106,060 | -0.00(-0.26%) |
Aug 19, 2022 | 0.6950 | 0.6950 | 0.6901 | 0.6946 | 51,735 | -0.00(-0.06%) |
Aug 18, 2022 | 0.6900 | 0.6974 | 0.6900 | 0.6950 | 53,090 | +0.00(+0.43%) |
Aug 17, 2022 | 0.6910 | 0.6994 | 0.6900 | 0.6920 | 409,147 | +0.00(+0.20%) |
Aug 16, 2022 | 0.6902 | 0.6948 | 0.6900 | 0.6906 | 279,593 | -0.00(-0.20%) |
Aug 15, 2022 | 0.6900 | 0.6929 | 0.6900 | 0.6920 | 396,123 | +0.00(+0.00%) |
Aug 12, 2022 | 0.6900 | 0.6999 | 0.6900 | 0.6920 | 68,682 | +0.00(+0.29%) |
Aug 11, 2022 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 146,020 | -0.00(-0.29%) |
Aug 10, 2022 | 0.6999 | 0.7000 | 0.6900 | 0.6920 | 201,776 | +0.00(+0.00%) |
Aug 09, 2022 | 0.7000 | 0.7000 | 0.6920 | 0.6920 | 118,160 | -0.00(-0.01%) |
Aug 08, 2022 | 0.6900 | 0.6970 | 0.6900 | 0.6921 | 156,191 | -0.00(-0.42%) |
Aug 05, 2022 | 0.6900 | 0.6950 | 0.6875 | 0.6950 | 181,839 | +0.00(+0.14%) |
Aug 04, 2022 | 0.6875 | 0.6940 | 0.6866 | 0.6940 | 126,352 | +0.00(+0.43%) |
Aug 03, 2022 | 0.6900 | 0.6970 | 0.6875 | 0.6910 | 538,756 | -0.01(-1.27%) |
Aug 02, 2022 | 0.6900 | 0.6999 | 0.6850 | 0.6999 | 173,348 | +0.01(+1.43%) |
Aug 01, 2022 | 0.6900 | 0.6938 | 0.6807 | 0.6900 | 436,346 | -0.01(-0.72%) |
Jul 29, 2022 | 0.6800 | 0.6999 | 0.6800 | 0.6950 | 638,529 | +0.01(+2.19%) |
Jul 28, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6801 | 3,484,779 | +0.10(+17.30%) |
Jul 27, 2022 | 0.5700 | 0.5800 | 0.5602 | 0.5798 | 18,801 | +0.01(+1.72%) |
Jul 26, 2022 | 0.5800 | 0.5851 | 0.5632 | 0.5700 | 98,733 | -0.01(-1.72%) |
Jul 25, 2022 | 0.5895 | 0.5953 | 0.5800 | 0.5800 | 40,964 | -0.01(-0.89%) |
Jul 22, 2022 | 0.5897 | 0.5899 | 0.5806 | 0.5852 | 96,780 | -0.01(-2.25%) |
Jul 21, 2022 | 0.5700 | 0.5989 | 0.5730 | 0.5987 | 32,861 | +0.02(+3.14%) |
Jul 20, 2022 | 0.5850 | 0.5896 | 0.5804 | 0.5805 | 28,300 | +0.01(+1.84%) |
Jul 19, 2022 | 0.5743 | 0.5900 | 0.5600 | 0.5700 | 81,312 | -0.00(-0.75%) |
Jul 18, 2022 | 0.5700 | 0.5956 | 0.5624 | 0.5743 | 39,226 | +0.00(+0.21%) |
Jul 15, 2022 | 0.5850 | 0.5850 | 0.5600 | 0.5731 | 20,936 | -0.01(-2.05%) |
Jul 14, 2022 | 0.5515 | 0.5893 | 0.5500 | 0.5851 | 88,232 | +0.01(+1.79%) |
Jul 13, 2022 | 0.5800 | 0.5818 | 0.5530 | 0.5748 | 77,293 | -0.01(-1.08%) |
Jul 12, 2022 | 0.5776 | 0.5976 | 0.5710 | 0.5811 | 86,375 | +0.01(+1.15%) |
Jul 11, 2022 | 0.5800 | 0.5974 | 0.5623 | 0.5745 | 38,446 | -0.02(-4.09%) |
Jul 08, 2022 | 0.5802 | 0.6000 | 0.5700 | 0.5990 | 51,149 | +0.02(+3.28%) |
Jul 07, 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 70,094 | +0.03(+6.15%) |
Jul 06, 2022 | 0.6000 | 0.6000 | 0.5403 | 0.5464 | 726,880 | -0.04(-7.39%) |
Jul 05, 2022 | 0.6200 | 0.6200 | 0.5410 | 0.5900 | 176,050 | -0.02(-3.52%) |
Jul 01, 2022 | 0.6300 | 0.6460 | 0.6100 | 0.6115 | 70,888 | -0.02(-3.09%) |
Jun 30, 2022 | 0.6200 | 0.6373 | 0.6121 | 0.6310 | 55,088 | +0.01(+1.51%) |
Jun 29, 2022 | 0.6200 | 0.6490 | 0.6100 | 0.6216 | 97,417 | +0.00(+0.26%) |
Jun 28, 2022 | 0.6300 | 0.6349 | 0.6076 | 0.6200 | 223,789 | +0.02(+2.62%) |
Jun 27, 2022 | 0.6000 | 0.6205 | 0.6010 | 0.6042 | 285,096 | +0.00(+0.53%) |
Jun 24, 2022 | 0.6589 | 0.6600 | 0.6010 | 0.6010 | 180,479 | -0.04(-6.09%) |
Jun 23, 2022 | 0.6589 | 0.6589 | 0.6303 | 0.6400 | 70,093 | -0.01(-1.36%) |
Jun 22, 2022 | 0.6600 | 0.6600 | 0.6365 | 0.6488 | 79,067 | -0.01(-1.19%) |
Jun 21, 2022 | 0.6300 | 0.6590 | 0.6244 | 0.6566 | 106,204 | +0.02(+2.61%) |
Jun 17, 2022 | 0.6300 | 0.6400 | 0.6101 | 0.6399 | 85,582 | +0.00(+0.38%) |
Jun 16, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6375 | 139,512 | +0.02(+2.82%) |
Jun 15, 2022 | 0.6094 | 0.6385 | 0.6010 | 0.6200 | 73,338 | +0.02(+3.16%) |
Jun 14, 2022 | 0.6100 | 0.6199 | 0.6010 | 0.6010 | 51,114 | -0.01(-1.48%) |
Jun 13, 2022 | 0.6300 | 0.6623 | 0.6100 | 0.6100 | 96,733 | -0.05(-7.92%) |
Jun 10, 2022 | 0.6600 | 0.6625 | 0.6211 | 0.6625 | 32,374 | +0.01(+1.19%) |
Jun 09, 2022 | 0.6600 | 0.7200 | 0.6332 | 0.6547 | 301,613 | -0.00(-0.08%) |
Jun 08, 2022 | 0.6325 | 0.6590 | 0.6325 | 0.6552 | 107,962 | +0.02(+2.87%) |
Jun 07, 2022 | 0.6400 | 0.6500 | 0.6101 | 0.6369 | 261,599 | +0.00(+0.50%) |
Jun 06, 2022 | 0.6281 | 0.6450 | 0.6100 | 0.6337 | 174,860 | +0.00(+0.41%) |
Jun 03, 2022 | 0.6500 | 0.6584 | 0.6014 | 0.6311 | 97,199 | -0.01(-1.61%) |
Jun 02, 2022 | 0.6299 | 0.6600 | 0.6200 | 0.6414 | 175,785 | +0.01(+1.01%) |