Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2023 | 0.7900 | 0 | -0.02(-2.48%) | |||
Dec 15, 2023 | 0.8310 | 0.8750 | 0.8101 | 0.8101 | 52,830 | -0.05(-5.81%) |
Dec 14, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8601 | 19,844 | +0.01(+1.07%) |
Dec 13, 2023 | 0.8300 | 0.8686 | 0.8000 | 0.8510 | 28,912 | +0.01(+0.71%) |
Dec 12, 2023 | 0.8400 | 0.8610 | 0.8300 | 0.8450 | 14,235 | -0.02(-1.86%) |
Dec 11, 2023 | 0.8822 | 0.9150 | 0.8001 | 0.8610 | 6,583 | -0.05(-5.91%) |
Dec 08, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9151 | 16,146 | -0.00(-0.09%) |
Dec 07, 2023 | 0.9300 | 0.9400 | 0.9002 | 0.9159 | 75,349 | +0.03(+3.03%) |
Dec 06, 2023 | 0.8800 | 0.8900 | 0.8501 | 0.8890 | 22,485 | +0.04(+4.58%) |
Dec 05, 2023 | 0.8400 | 0.8900 | 0.8400 | 0.8501 | 15,283 | -0.03(-2.99%) |
Dec 04, 2023 | 0.8317 | 0.8764 | 0.8201 | 0.8763 | 38,362 | +0.06(+6.85%) |
Dec 01, 2023 | 0.8400 | 0.8500 | 0.8201 | 0.8201 | 20,247 | -0.02(-2.95%) |
Nov 30, 2023 | 0.8000 | 0.8450 | 0.7600 | 0.8450 | 142,490 | +0.03(+4.31%) |
Nov 29, 2023 | 0.7756 | 0.8200 | 0.7756 | 0.8101 | 33,863 | +0.02(+2.73%) |
Nov 28, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7886 | 52,006 | +0.01(+1.75%) |
Nov 27, 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7750 | 82,092 | -0.01(-1.27%) |
Nov 24, 2023 | 0.7700 | 0.8000 | 0.7699 | 0.7850 | 8,874 | +0.02(+2.08%) |
Nov 22, 2023 | 0.7800 | 0.7900 | 0.7655 | 0.7690 | 46,950 | -0.02(-2.66%) |
Nov 21, 2023 | 0.8027 | 0.8027 | 0.7900 | 0.7900 | 20,719 | +0.00(+0.00%) |
Nov 20, 2023 | 0.8232 | 0.8232 | 0.7800 | 0.7900 | 48,813 | -0.04(-4.76%) |
Nov 17, 2023 | 0.8800 | 0.8800 | 0.7800 | 0.8295 | 723,540 | -0.06(-6.52%) |
Nov 16, 2023 | 0.9100 | 0.9300 | 0.8720 | 0.8874 | 118,120 | -0.01(-1.40%) |
Nov 15, 2023 | 0.9200 | 0.9300 | 0.8800 | 0.9000 | 76,275 | -0.01(-1.11%) |
Nov 14, 2023 | 0.9213 | 0.9300 | 0.9001 | 0.9101 | 19,477 | -0.01(-0.81%) |
Nov 13, 2023 | 0.9330 | 0.9330 | 0.9010 | 0.9175 | 29,177 | -0.01(-1.34%) |
Nov 10, 2023 | 0.9001 | 0.9300 | 0.9001 | 0.9300 | 24,156 | +0.00(+0.00%) |
Nov 09, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 15,010 | +0.01(+1.09%) |
Nov 08, 2023 | 0.9100 | 0.9300 | 0.9001 | 0.9200 | 10,432 | +0.01(+0.83%) |
Nov 07, 2023 | 0.8861 | 0.9330 | 0.8801 | 0.9124 | 40,748 | +0.03(+2.92%) |
Nov 06, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.8865 | 39,866 | -0.00(-0.19%) |
Nov 03, 2023 | 0.8550 | 0.9181 | 0.8550 | 0.8882 | 43,845 | -0.01(-1.31%) |
Nov 02, 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 54,366 | -0.01(-1.63%) |
Nov 01, 2023 | 0.9028 | 0.9149 | 0.9000 | 0.9149 | 23,374 | +0.01(+1.36%) |
Oct 31, 2023 | 0.9012 | 0.9163 | 0.9012 | 0.9026 | 15,608 | -0.01(-0.81%) |
Oct 30, 2023 | 0.8920 | 0.9315 | 0.8920 | 0.9100 | 4,054 | -0.00(-0.12%) |
Oct 27, 2023 | 0.9200 | 0.9200 | 0.9011 | 0.9111 | 23,753 | -0.01(-0.97%) |
Oct 26, 2023 | 0.9200 | 0.9430 | 0.8920 | 0.9200 | 15,536 | +0.00(+0.01%) |
Oct 25, 2023 | 0.9500 | 0.9516 | 0.8850 | 0.9199 | 249,397 | -0.03(-3.17%) |
Oct 24, 2023 | 0.9465 | 0.9585 | 0.9465 | 0.9500 | 8,374 | +0.00(+0.41%) |
Oct 23, 2023 | 0.9438 | 0.9700 | 0.9438 | 0.9461 | 14,249 | -0.02(-2.36%) |
Oct 20, 2023 | 0.9519 | 0.9900 | 0.9401 | 0.9690 | 28,423 | -0.02(-2.12%) |
Oct 19, 2023 | 0.9765 | 1.000 | 0.9546 | 0.9900 | 68,655 | +0.01(+0.75%) |
Oct 18, 2023 | 0.9700 | 0.9985 | 0.9694 | 0.9826 | 74,932 | +0.01(+1.29%) |
Oct 17, 2023 | 0.9700 | 0.9871 | 0.9692 | 0.9701 | 47,562 | -0.01(-1.01%) |
Oct 16, 2023 | 0.9731 | 1.010 | 0.9691 | 0.9800 | 40,651 | -0.03(-2.97%) |
Oct 13, 2023 | 1.010 | 1.020 | 0.9930 | 1.010 | 35,072 | +0.00(+0.00%) |
Oct 12, 2023 | 0.9900 | 1.030 | 0.9854 | 1.010 | 34,062 | +0.02(+2.43%) |
Oct 11, 2023 | 0.9688 | 1.000 | 0.9688 | 0.9860 | 27,024 | +0.01(+0.61%) |
Oct 10, 2023 | 0.9900 | 0.9900 | 0.9688 | 0.9800 | 29,583 | -0.02(-1.51%) |
Oct 09, 2023 | 0.9900 | 1.000 | 0.9800 | 0.9950 | 13,860 | -0.02(-1.49%) |
Oct 06, 2023 | 0.9900 | 1.040 | 0.9700 | 1.010 | 94,794 | +0.01(+1.00%) |
Oct 05, 2023 | 1.000 | 1.030 | 0.9900 | 1.000 | 67,991 | -0.03(-2.91%) |
Oct 04, 2023 | 0.9500 | 1.040 | 0.9500 | 1.030 | 408,560 | +0.06(+6.63%) |
Oct 03, 2023 | 0.9525 | 0.9700 | 0.9520 | 0.9660 | 243,603 | -0.01(-1.41%) |
Oct 02, 2023 | 0.9610 | 0.9800 | 0.9520 | 0.9798 | 62,262 | +0.01(+1.01%) |
Sep 29, 2023 | 0.9602 | 0.9750 | 0.9410 | 0.9700 | 37,442 | +0.00(+0.00%) |
Sep 28, 2023 | 0.9509 | 0.9800 | 0.9366 | 0.9700 | 22,653 | +0.00(+0.00%) |
Sep 27, 2023 | 0.9595 | 0.9790 | 0.9350 | 0.9700 | 91,312 | +0.01(+1.04%) |
Sep 26, 2023 | 0.9251 | 0.9640 | 0.9250 | 0.9600 | 94,025 | +0.04(+4.22%) |
Sep 25, 2023 | 0.9800 | 0.9490 | 0.9211 | 0.9211 | 182,057 | -0.06(-6.01%) |
Sep 22, 2023 | 0.9000 | 1.000 | 0.9000 | 0.9800 | 621,334 | +0.04(+3.81%) |
Sep 21, 2023 | 0.8931 | 0.9440 | 0.8895 | 0.9440 | 1,078,057 | +0.05(+5.36%) |
Sep 20, 2023 | 0.8870 | 0.9800 | 0.8500 | 0.8960 | 11,002,603 | +0.31(+53.71%) |
Sep 19, 2023 | 0.5700 | 0.6000 | 0.5710 | 0.5829 | 3,061,168 | -0.01(-1.37%) |
Sep 18, 2023 | 0.5900 | 0.5910 | 0.5800 | 0.5910 | 13,921 | +0.00(+0.17%) |
Sep 15, 2023 | 0.6000 | 0.6000 | 0.5710 | 0.5900 | 63,590 | -0.01(-1.99%) |
Sep 14, 2023 | 0.6020 | 0.6100 | 0.5711 | 0.6020 | 18,790 | +0.02(+2.91%) |
Sep 13, 2023 | 0.6000 | 0.6290 | 0.5850 | 0.5850 | 10,811 | -0.02(-2.52%) |
Sep 12, 2023 | 0.5900 | 0.6280 | 0.5900 | 0.6001 | 31,222 | +0.01(+1.71%) |
Sep 11, 2023 | 0.6199 | 0.6199 | 0.5720 | 0.5900 | 15,434 | -0.00(-0.02%) |
Sep 08, 2023 | 0.5820 | 0.6199 | 0.5820 | 0.5901 | 13,805 | +0.01(+1.30%) |
Sep 07, 2023 | 0.5865 | 0.6289 | 0.5603 | 0.5825 | 37,257 | -0.01(-1.44%) |
Sep 06, 2023 | 0.6206 | 0.6300 | 0.5773 | 0.5910 | 131,256 | -0.03(-5.44%) |
Sep 05, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6250 | 18,904 | +0.00(+0.64%) |
Sep 01, 2023 | 0.6200 | 0.6500 | 0.6150 | 0.6210 | 18,618 | -0.02(-2.97%) |
Aug 31, 2023 | 0.6400 | 0.6599 | 0.6301 | 0.6400 | 13,450 | -0.03(-3.76%) |
Aug 30, 2023 | 0.6351 | 0.6823 | 0.6350 | 0.6650 | 7,258 | +0.03(+5.29%) |
Aug 29, 2023 | 0.6318 | 0.6633 | 0.6316 | 0.6316 | 17,944 | -0.01(-2.32%) |
Aug 28, 2023 | 0.6300 | 0.6650 | 0.6300 | 0.6466 | 25,953 | -0.00(-0.48%) |
Aug 25, 2023 | 0.6151 | 0.6497 | 0.6151 | 0.6497 | 12,652 | +0.00(+0.73%) |
Aug 24, 2023 | 0.6200 | 0.6450 | 0.6150 | 0.6450 | 18,104 | +0.03(+4.03%) |
Aug 23, 2023 | 0.6125 | 0.6500 | 0.6125 | 0.6200 | 45,231 | -0.02(-2.97%) |
Aug 22, 2023 | 0.6500 | 0.6501 | 0.6102 | 0.6390 | 46,428 | +0.01(+1.36%) |
Aug 21, 2023 | 0.6100 | 0.6304 | 0.6100 | 0.6304 | 7,999 | +0.01(+2.17%) |
Aug 18, 2023 | 0.6000 | 0.6405 | 0.6000 | 0.6170 | 15,947 | -0.02(-2.79%) |
Aug 17, 2023 | 0.6253 | 0.6600 | 0.6111 | 0.6347 | 23,999 | -0.02(-2.35%) |
Aug 16, 2023 | 0.5978 | 0.6500 | 0.5978 | 0.6500 | 48,228 | +0.04(+6.52%) |
Aug 15, 2023 | 0.6100 | 0.6179 | 0.6096 | 0.6102 | 34,855 | -0.01(-1.25%) |
Aug 14, 2023 | 0.6080 | 0.6290 | 0.6080 | 0.6179 | 51,489 | -0.00(-0.34%) |
Aug 11, 2023 | 0.6290 | 0.6499 | 0.6120 | 0.6200 | 19,288 | +0.01(+1.21%) |
Aug 10, 2023 | 0.6100 | 0.6399 | 0.6005 | 0.6126 | 28,372 | -0.01(-1.19%) |
Aug 09, 2023 | 0.6470 | 0.6549 | 0.6100 | 0.6200 | 158,848 | -0.04(-5.34%) |
Aug 08, 2023 | 0.6550 | 0.6626 | 0.6369 | 0.6550 | 73,140 | -0.00(-0.12%) |
Aug 07, 2023 | 0.6512 | 0.6600 | 0.6310 | 0.6558 | 116,220 | -0.00(-0.64%) |
Aug 04, 2023 | 0.7131 | 0.7330 | 0.6500 | 0.6600 | 169,352 | -0.05(-7.17%) |
Aug 03, 2023 | 0.7100 | 0.7345 | 0.7030 | 0.7110 | 44,908 | +0.00(+0.14%) |
Aug 02, 2023 | 0.7400 | 0.7390 | 0.7100 | 0.7100 | 75,252 | -0.02(-3.01%) |
Aug 01, 2023 | 0.7250 | 0.7400 | 0.7126 | 0.7320 | 89,803 | +0.00(+0.27%) |
Jul 31, 2023 | 0.7600 | 0.7600 | 0.7068 | 0.7300 | 107,682 | -0.02(-2.69%) |
Jul 28, 2023 | 0.7500 | 0.7598 | 0.7010 | 0.7502 | 204,780 | +0.01(+0.78%) |
Jul 27, 2023 | 0.7500 | 0.7800 | 0.7198 | 0.7444 | 122,757 | -0.01(-1.14%) |
Jul 26, 2023 | 0.7599 | 0.7738 | 0.7200 | 0.7530 | 143,101 | -0.04(-5.60%) |
Jul 25, 2023 | 0.7500 | 0.8300 | 0.7300 | 0.7977 | 341,539 | +0.02(+2.77%) |
Jul 24, 2023 | 0.8749 | 0.8800 | 0.7648 | 0.7762 | 990,469 | -0.17(-18.29%) |
Jul 21, 2023 | 0.9400 | 1.100 | 0.7700 | 0.9500 | 32,527,784 | +0.27(+39.58%) |
Jul 20, 2023 | 0.7059 | 0.7244 | 0.6649 | 0.6806 | 97,078 | -0.04(-6.05%) |
Jul 19, 2023 | 0.7220 | 0.7299 | 0.7005 | 0.7244 | 22,920 | -0.01(-0.74%) |
Jul 18, 2023 | 0.7500 | 0.7490 | 0.7110 | 0.7298 | 44,669 | +0.00(+0.52%) |
Jul 17, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7260 | 28,551 | +0.02(+2.24%) |
Jul 14, 2023 | 0.6950 | 0.7299 | 0.6950 | 0.7101 | 46,833 | +0.01(+0.71%) |
Jul 13, 2023 | 0.7100 | 0.7400 | 0.6901 | 0.7051 | 62,242 | -0.02(-2.08%) |
Jul 12, 2023 | 0.7275 | 0.7497 | 0.7103 | 0.7201 | 85,963 | -0.03(-3.99%) |
Jul 11, 2023 | 0.7010 | 0.7534 | 0.7010 | 0.7500 | 70,522 | +0.03(+4.15%) |
Jul 10, 2023 | 0.7000 | 0.7400 | 0.6951 | 0.7201 | 69,320 | +0.01(+0.87%) |
Jul 07, 2023 | 0.7560 | 0.7560 | 0.7104 | 0.7139 | 71,980 | -0.02(-2.22%) |
Jul 06, 2023 | 0.7550 | 0.7589 | 0.7191 | 0.7301 | 99,391 | -0.03(-3.93%) |
Jul 05, 2023 | 0.7200 | 0.7900 | 0.7031 | 0.7600 | 281,203 | +0.04(+5.53%) |
Jul 03, 2023 | 0.6917 | 0.7299 | 0.6901 | 0.7202 | 50,295 | +0.02(+2.69%) |
Jun 30, 2023 | 0.6787 | 0.7070 | 0.6787 | 0.7013 | 60,010 | +0.02(+2.98%) |
Jun 29, 2023 | 0.6800 | 0.7089 | 0.6663 | 0.6810 | 143,583 | -0.03(-4.04%) |
Jun 28, 2023 | 0.6801 | 0.7258 | 0.6801 | 0.7097 | 62,704 | -0.01(-1.11%) |
Jun 27, 2023 | 0.7198 | 0.7198 | 0.6750 | 0.7177 | 105,738 | -0.00(-0.29%) |
Jun 26, 2023 | 0.7100 | 0.7299 | 0.6825 | 0.7198 | 150,943 | -0.00(-0.03%) |
Jun 23, 2023 | 0.7100 | 0.7455 | 0.7054 | 0.7200 | 92,637 | +0.01(+2.07%) |
Jun 22, 2023 | 0.7500 | 0.7500 | 0.6754 | 0.7054 | 163,709 | -0.04(-4.97%) |
Jun 21, 2023 | 0.7002 | 0.7700 | 0.7002 | 0.7423 | 184,277 | +0.04(+6.01%) |
Jun 20, 2023 | 0.7801 | 0.7801 | 0.6503 | 0.7002 | 774,697 | -0.10(-12.47%) |
Jun 16, 2023 | 0.9000 | 0.9010 | 0.7950 | 0.8000 | 769,080 | -0.10(-11.14%) |
Jun 15, 2023 | 0.9488 | 0.9940 | 0.8098 | 0.9003 | 4,453,549 | +0.05(+5.92%) |
Jun 14, 2023 | 0.6111 | 0.9400 | 0.5850 | 0.8500 | 8,049,113 | +0.23(+36.90%) |
Jun 13, 2023 | 0.6360 | 0.6400 | 0.5942 | 0.6209 | 41,498 | -0.02(-2.37%) |
Jun 12, 2023 | 0.6300 | 0.6550 | 0.6000 | 0.6360 | 70,354 | +0.04(+6.00%) |
Jun 09, 2023 | 0.6000 | 0.6300 | 0.5930 | 0.6000 | 54,032 | +0.01(+1.35%) |
Jun 08, 2023 | 0.5801 | 0.6397 | 0.5800 | 0.5920 | 92,393 | +0.01(+2.05%) |
Jun 07, 2023 | 0.5800 | 0.6880 | 0.5601 | 0.5801 | 439,102 | -0.00(-0.14%) |
Jun 06, 2023 | 0.5700 | 0.6050 | 0.5700 | 0.5809 | 20,707 | -0.01(-1.76%) |
Jun 05, 2023 | 0.6000 | 0.6038 | 0.5601 | 0.5913 | 70,118 | +0.01(+2.14%) |
Jun 02, 2023 | 0.5500 | 0.6070 | 0.5500 | 0.5789 | 19,592 | +0.03(+6.30%) |