Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 19, 2024 | 0.7760 | 0 | +0.03(+3.49%) | |||
Jan 18, 2024 | 0.7601 | 0.7601 | 0.7020 | 0.7498 | 10,397 | -0.05(-6.28%) |
Jan 17, 2024 | 0.7303 | 0.8098 | 0.6589 | 0.8000 | 25,705 | -0.15(-15.79%) |
Jan 16, 2024 | 0.9500 | 0.9923 | 0.9499 | 0.9500 | 73,003 | -0.06(-5.94%) |
Jan 12, 2024 | 1.020 | 1.055 | 0.7100 | 1.010 | 165,121 | -0.01(-0.98%) |
Jan 11, 2024 | 0.9501 | 1.020 | 0.8902 | 1.020 | 104,032 | +0.01(+0.99%) |
Jan 10, 2024 | 0.9900 | 1.020 | 0.9900 | 1.010 | 48,753 | -0.00(-0.03%) |
Jan 09, 2024 | 0.8700 | 1.020 | 0.8700 | 1.010 | 33,938 | +0.00(+0.03%) |
Jan 08, 2024 | 1.040 | 1.040 | 0.9130 | 1.010 | 57,861 | -0.04(-3.81%) |
Jan 05, 2024 | 0.8700 | 1.050 | 0.7800 | 1.050 | 74,045 | +0.24(+29.63%) |
Jan 04, 2024 | 0.7800 | 0.8200 | 0.7500 | 0.8100 | 32,876 | +0.14(+20.91%) |
Jan 03, 2024 | 0.7800 | 0.8700 | 0.6600 | 0.6699 | 51,210 | -0.10(-13.01%) |
Jan 02, 2024 | 0.8800 | 0.8800 | 0.7701 | 0.7701 | 1,648 | -0.05(-6.07%) |
Dec 29, 2023 | 0.7900 | 0.8199 | 0.7001 | 0.8199 | 3,265 | -0.00(-0.01%) |
Dec 28, 2023 | 0.7851 | 0.8325 | 0.7850 | 0.8200 | 8,588 | +0.00(+0.15%) |
Dec 27, 2023 | 0.7007 | 0.8588 | 0.7007 | 0.8188 | 6,263 | +0.04(+4.97%) |
Dec 26, 2023 | 0.7500 | 0.7800 | 0.6695 | 0.7800 | 8,680 | +0.06(+7.59%) |
Dec 22, 2023 | 0.9000 | 0.9000 | 0.7250 | 0.7250 | 8,378 | -0.17(-19.02%) |
Dec 20, 2023 | 0.8953 | 23 | -0.03(-2.77%) | |||
Dec 15, 2023 | 0.9208 | 18 | +0.00(+0.01%) | |||
Dec 14, 2023 | 0.8499 | 0.9603 | 0.7810 | 0.9207 | 5,608 | +0.09(+10.93%) |
Dec 12, 2023 | 0.8300 | 50 | +0.02(+2.47%) | |||
Dec 11, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 200 | -0.04(-4.41%) |
Dec 08, 2023 | 0.8099 | 0.8475 | 0.8099 | 0.8474 | 2,108 | -0.00(-0.01%) |
Dec 07, 2023 | 0.8150 | 0.8588 | 0.7800 | 0.8475 | 1,896 | -0.03(-2.87%) |
Dec 06, 2023 | 0.7817 | 0.8725 | 0.7817 | 0.8725 | 443 | -0.00(-0.22%) |
Dec 04, 2023 | 0.8744 | 0 | -0.00(-0.47%) | |||
Dec 01, 2023 | 0.8329 | 0.9000 | 0.8329 | 0.8785 | 14,253 | +0.04(+4.52%) |
Nov 27, 2023 | 0.8405 | 137 | +0.08(+10.59%) | |||
Nov 24, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,946 | -0.09(-10.24%) |
Nov 22, 2023 | 0.7601 | 0.8468 | 0.7512 | 0.8467 | 8,138 | +0.05(+5.84%) |
Nov 21, 2023 | 0.7601 | 0.8000 | 0.7601 | 0.8000 | 3,406 | -0.01(-1.23%) |
Nov 20, 2023 | 0.8101 | 0.8101 | 0.7800 | 0.8100 | 3,655 | -0.00(-0.01%) |
Nov 17, 2023 | 0.8500 | 0.8500 | 0.7601 | 0.8101 | 3,233 | -0.04(-4.69%) |
Nov 15, 2023 | 0.8500 | 136 | -0.05(-5.56%) | |||
Nov 14, 2023 | 0.9000 | 0.9238 | 0.9000 | 0.9000 | 4,555 | -0.08(-8.11%) |
Nov 13, 2023 | 0.8500 | 0.9794 | 0.8500 | 0.9794 | 454 | +0.04(+4.56%) |
Nov 10, 2023 | 0.8600 | 0.9898 | 0.8200 | 0.9367 | 18,063 | -0.03(-3.44%) |
Nov 08, 2023 | 0.9701 | 0 | -0.01(-1.01%) | |||
Nov 07, 2023 | 0.9800 | 1.000 | 0.9100 | 0.9800 | 2,807 | +0.00(+0.10%) |
Nov 03, 2023 | 0.9790 | 66 | +0.01(+0.93%) | |||
Nov 02, 2023 | 0.8900 | 1.010 | 0.8899 | 0.9700 | 12,329 | +0.13(+15.48%) |
Nov 01, 2023 | 0.9000 | 0.9000 | 0.8148 | 0.8400 | 4,268 | -0.15(-15.15%) |
Oct 27, 2023 | 0.9900 | 139 | +0.15(+17.86%) | |||
Oct 26, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 1,581 | -0.06(-6.67%) |
Oct 25, 2023 | 0.8370 | 0.9481 | 0.8301 | 0.9000 | 5,521 | +0.00(+0.00%) |
Oct 24, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 259 | -0.10(-9.91%) |
Oct 23, 2023 | 0.9900 | 0.9990 | 0.9790 | 0.9990 | 4,109 | -0.07(-6.63%) |
Oct 19, 2023 | 1.070 | 1 | -0.02(-1.84%) | |||
Oct 18, 2023 | 0.9750 | 1.090 | 0.9750 | 1.090 | 558 | +0.09(+9.00%) |
Oct 17, 2023 | 1.070 | 1.070 | 1.000 | 1.000 | 30,095 | -0.01(-0.99%) |
Oct 16, 2023 | 0.8200 | 1.010 | 0.8200 | 1.010 | 1,030 | +0.00(+0.00%) |
Oct 13, 2023 | 1.100 | 1.100 | 0.9500 | 1.010 | 2,938 | +0.01(+1.00%) |
Oct 12, 2023 | 1.010 | 1.090 | 1.000 | 1.000 | 4,266 | -0.01(-0.67%) |
Oct 11, 2023 | 0.9500 | 1.020 | 0.9500 | 1.007 | 30,652 | +0.06(+6.60%) |
Oct 10, 2023 | 0.8500 | 0.9899 | 0.8000 | 0.9444 | 2,529 | +0.00(+0.47%) |
Oct 09, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 366 | -0.06(-6.00%) |
Oct 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 102 | -0.02(-1.96%) |
Oct 05, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 400 | +0.04(+4.09%) |
Oct 04, 2023 | 0.8500 | 0.9799 | 0.8400 | 0.9799 | 2,109 | +0.07(+7.68%) |
Oct 03, 2023 | 0.8663 | 0.9100 | 0.7870 | 0.9100 | 2,212 | -0.04(-4.46%) |
Oct 02, 2023 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 100 | -0.03(-2.81%) |
Sep 29, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 810 | +0.06(+7.09%) |
Sep 28, 2023 | 0.8190 | 0.9151 | 0.7790 | 0.9151 | 1,883 | -0.04(-4.68%) |
Sep 26, 2023 | 0.9600 | 0 | +0.07(+8.35%) | |||
Sep 25, 2023 | 1.000 | 0.8860 | 0.8860 | 0.8860 | 1,381 | -0.10(-10.32%) |
Sep 22, 2023 | 0.8901 | 1.000 | 0.8900 | 0.9880 | 4,068 | +0.05(+5.59%) |
Sep 21, 2023 | 1.050 | 1.050 | 0.8900 | 0.9357 | 5,789 | -0.13(-12.55%) |
Sep 20, 2023 | 1.070 | 1.130 | 1.000 | 1.070 | 4,728 | +0.06(+5.94%) |
Sep 19, 2023 | 0.9900 | 1.020 | 0.9300 | 1.010 | 16,360 | +0.02(+2.02%) |
Sep 18, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 2,806 | -0.04(-3.88%) |
Sep 14, 2023 | 1.030 | 201 | +0.02(+1.98%) | |||
Sep 13, 2023 | 0.9900 | 1.030 | 0.9900 | 1.010 | 3,739 | +0.02(+2.23%) |
Sep 12, 2023 | 1.010 | 1.010 | 0.9500 | 0.9880 | 6,770 | -0.04(-4.08%) |
Sep 11, 2023 | 1.000 | 1.050 | 0.9500 | 1.030 | 25,473 | +0.03(+3.00%) |
Sep 08, 2023 | 1.000 | 1.050 | 0.9992 | 1.000 | 23,972 | +0.00(+0.00%) |
Sep 07, 2023 | 1.090 | 1.090 | 0.9700 | 1.000 | 3,369 | -0.05(-4.76%) |
Sep 06, 2023 | 1.040 | 1.060 | 1.020 | 1.050 | 23,215 | +0.07(+7.12%) |
Sep 05, 2023 | 1.000 | 1.040 | 0.9700 | 0.9802 | 17,762 | -0.11(-10.07%) |
Sep 01, 2023 | 1.110 | 1.220 | 0.9700 | 1.090 | 8,029 | +0.00(+0.00%) |
Aug 31, 2023 | 1.100 | 1.100 | 0.9600 | 1.090 | 14,433 | +0.09(+9.03%) |
Aug 30, 2023 | 0.8900 | 1.260 | 0.8600 | 0.9997 | 130,938 | +0.32(+47.01%) |
Aug 29, 2023 | 0.7997 | 0.7997 | 0.6800 | 0.6800 | 5,388 | -0.18(-20.60%) |
Aug 28, 2023 | 0.7199 | 0.8564 | 0.6485 | 0.8564 | 1,486 | -0.02(-2.68%) |
Aug 25, 2023 | 0.9100 | 0.9100 | 0.7100 | 0.8800 | 10,186 | -0.04(-3.84%) |
Aug 24, 2023 | 0.8733 | 1.100 | 0.8001 | 0.9151 | 49,029 | -0.00(-0.48%) |
Aug 23, 2023 | 0.8000 | 0.9900 | 0.7800 | 0.9195 | 35,639 | +0.15(+19.42%) |
Aug 22, 2023 | 0.6800 | 0.7850 | 0.6800 | 0.7700 | 4,321 | +0.08(+11.59%) |
Aug 21, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 782 | +0.02(+3.49%) |
Aug 18, 2023 | 0.5999 | 0.6700 | 0.5800 | 0.6667 | 2,243 | -0.00(-0.49%) |
Aug 17, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 1,181 | +0.00(+0.00%) |
Aug 16, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 594 | +0.01(+1.52%) |
Aug 15, 2023 | 0.6300 | 0.6699 | 0.6200 | 0.6600 | 2,450 | -0.04(-5.70%) |
Aug 10, 2023 | 0.6999 | 1 | -0.08(-10.26%) | |||
Aug 09, 2023 | 0.7489 | 0.7799 | 0.7489 | 0.7799 | 1,685 | -0.01(-0.65%) |
Aug 08, 2023 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 1,625 | +0.00(+0.01%) |
Aug 04, 2023 | 0.7849 | 73 | +0.07(+9.78%) | |||
Aug 03, 2023 | 0.7850 | 0.7850 | 0.6299 | 0.7150 | 2,630 | -0.08(-10.61%) |
Aug 02, 2023 | 0.7200 | 0.8484 | 0.5700 | 0.7999 | 10,877 | -0.01(-1.25%) |
Aug 01, 2023 | 0.7650 | 0.8394 | 0.7650 | 0.8100 | 650 | -0.03(-3.56%) |
Jul 31, 2023 | 0.8400 | 0.8500 | 0.6775 | 0.8399 | 7,387 | -0.01(-0.64%) |
Jul 28, 2023 | 0.8200 | 0.9400 | 0.7900 | 0.8453 | 7,937 | +0.05(+5.66%) |
Jul 27, 2023 | 0.8133 | 0.8133 | 0.7967 | 0.8000 | 562 | -0.00(-0.52%) |
Jul 26, 2023 | 0.8200 | 0.8200 | 0.6800 | 0.8042 | 13,347 | +0.01(+1.81%) |
Jul 25, 2023 | 0.8400 | 0.8400 | 0.7000 | 0.7899 | 12,504 | -0.06(-7.07%) |
Jul 24, 2023 | 0.7600 | 0.8500 | 0.7000 | 0.8500 | 5,832 | +0.07(+8.97%) |
Jul 21, 2023 | 0.8599 | 0.8600 | 0.7799 | 0.7800 | 2,607 | -0.05(-6.40%) |
Jul 20, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8333 | 10,573 | -0.07(-7.41%) |
Jul 18, 2023 | 0.9000 | 482 | -0.06(-6.54%) | |||
Jul 17, 2023 | 0.8999 | 0.9800 | 0.8999 | 0.9630 | 1,107 | +0.03(+2.99%) |
Jul 14, 2023 | 0.8903 | 0.9350 | 0.8903 | 0.9350 | 875 | -0.00(-0.53%) |
Jul 13, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 244 | -0.04(-3.68%) |
Jul 12, 2023 | 0.8313 | 1.000 | 0.8313 | 0.9759 | 11,945 | -0.02(-2.41%) |
Jul 11, 2023 | 1.000 | 1.000 | 0.9003 | 1.000 | 643 | +0.02(+2.52%) |
Jul 10, 2023 | 0.9785 | 0.9785 | 0.9100 | 0.9754 | 1,432 | -0.00(-0.32%) |
Jul 07, 2023 | 0.9888 | 0.9980 | 0.9589 | 0.9785 | 1,029 | +0.05(+5.89%) |
Jul 06, 2023 | 0.8310 | 0.9433 | 0.6500 | 0.9241 | 6,116 | -0.06(-6.40%) |
Jul 05, 2023 | 0.9900 | 0.9900 | 0.9873 | 0.9873 | 632 | -0.00(-0.27%) |
Jul 03, 2023 | 0.9300 | 0.9917 | 0.9300 | 0.9900 | 600 | +0.06(+6.45%) |
Jun 30, 2023 | 0.9100 | 0.9700 | 0.9100 | 0.9300 | 1,538 | +0.01(+0.54%) |
Jun 29, 2023 | 0.9316 | 0.9400 | 0.8733 | 0.9250 | 1,520 | -0.01(-1.06%) |
Jun 28, 2023 | 0.8170 | 0.9349 | 0.8170 | 0.9349 | 876 | -0.02(-1.59%) |
Jun 27, 2023 | 1.040 | 1.040 | 0.9100 | 0.9500 | 1,183 | -0.04(-3.99%) |
Jun 26, 2023 | 0.8200 | 0.9895 | 0.8201 | 0.9895 | 2,246 | +0.05(+5.27%) |
Jun 23, 2023 | 0.8150 | 0.9400 | 0.8150 | 0.9400 | 1,298 | -0.06(-6.00%) |
Jun 22, 2023 | 1.000 | 1.000 | 0.9700 | 1.000 | 1,212 | +0.03(+3.09%) |
Jun 21, 2023 | 0.9000 | 0.9700 | 0.8600 | 0.9700 | 3,093 | +0.13(+15.48%) |
Jun 20, 2023 | 0.8211 | 0.9999 | 0.8211 | 0.8400 | 3,867 | -0.12(-12.48%) |
Jun 16, 2023 | 0.8301 | 1.000 | 0.8301 | 0.9598 | 3,823 | +0.07(+7.84%) |