Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 08, 2023 | 0.7590 | 0.7784 | 0.7249 | 0.7583 | 97,449 | +0.00(+0.42%) |
Sep 07, 2023 | 0.7310 | 0.7690 | 0.7300 | 0.7551 | 242,735 | -0.02(-3.19%) |
Sep 06, 2023 | 0.7489 | 0.8000 | 0.7399 | 0.7800 | 124,069 | +0.05(+7.44%) |
Sep 05, 2023 | 0.7490 | 0.7580 | 0.6900 | 0.7260 | 223,824 | -0.02(-2.43%) |
Sep 01, 2023 | 0.7391 | 0.7770 | 0.7391 | 0.7441 | 393,494 | -0.01(-0.79%) |
Aug 31, 2023 | 0.8095 | 0.8095 | 0.7499 | 0.7500 | 62,670 | -0.02(-2.47%) |
Aug 30, 2023 | 0.7360 | 0.7839 | 0.7360 | 0.7690 | 323,174 | +0.01(+1.18%) |
Aug 29, 2023 | 0.7600 | 0.7995 | 0.7350 | 0.7600 | 224,913 | +0.01(+1.33%) |
Aug 28, 2023 | 0.7350 | 0.7717 | 0.7350 | 0.7500 | 32,006 | +0.00(+0.54%) |
Aug 25, 2023 | 0.7411 | 0.8100 | 0.7411 | 0.7460 | 53,642 | -0.00(-0.53%) |
Aug 24, 2023 | 0.7600 | 0.7953 | 0.7450 | 0.7500 | 52,305 | -0.01(-1.25%) |
Aug 23, 2023 | 0.7450 | 0.7740 | 0.7450 | 0.7595 | 21,569 | -0.00(-0.07%) |
Aug 22, 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 156,077 | -0.02(-1.94%) |
Aug 21, 2023 | 0.7414 | 0.7764 | 0.7390 | 0.7750 | 64,828 | +0.02(+3.20%) |
Aug 18, 2023 | 0.7760 | 0.7760 | 0.7291 | 0.7510 | 854,258 | -0.05(-5.67%) |
Aug 17, 2023 | 0.8020 | 0.8100 | 0.7820 | 0.7961 | 45,449 | -0.01(-1.11%) |
Aug 16, 2023 | 0.8000 | 0.8100 | 0.7820 | 0.8050 | 396,478 | +0.00(+0.00%) |
Aug 15, 2023 | 0.8000 | 0.8100 | 0.7930 | 0.8050 | 136,476 | +0.02(+1.90%) |
Aug 14, 2023 | 0.8300 | 0.8300 | 0.7815 | 0.7900 | 138,380 | -0.02(-1.86%) |
Aug 11, 2023 | 0.7815 | 0.8299 | 0.7815 | 0.8050 | 331,784 | +0.02(+2.52%) |
Aug 10, 2023 | 0.7956 | 0.8002 | 0.7820 | 0.7852 | 42,494 | -0.01(-1.86%) |
Aug 09, 2023 | 0.7990 | 0.8100 | 0.7990 | 0.8001 | 435,571 | +0.00(+0.01%) |
Aug 08, 2023 | 0.7955 | 0.8100 | 0.7820 | 0.8000 | 490,379 | +0.01(+0.63%) |
Aug 07, 2023 | 0.7915 | 0.8190 | 0.7904 | 0.7950 | 151,741 | -0.01(-0.63%) |
Aug 04, 2023 | 0.8120 | 0.8400 | 0.7927 | 0.8000 | 108,913 | -0.03(-3.61%) |
Aug 03, 2023 | 0.7911 | 0.8500 | 0.7911 | 0.8300 | 532,779 | +0.02(+2.84%) |
Aug 02, 2023 | 0.8100 | 0.8190 | 0.7905 | 0.8071 | 135,751 | +0.01(+0.89%) |
Aug 01, 2023 | 0.8100 | 0.8200 | 0.7950 | 0.8000 | 402,067 | -0.00(-0.25%) |
Jul 31, 2023 | 0.8228 | 0.8344 | 0.7951 | 0.8020 | 158,442 | -0.01(-0.87%) |
Jul 28, 2023 | 0.8015 | 0.8289 | 0.7970 | 0.8090 | 160,961 | -0.00(-0.12%) |
Jul 27, 2023 | 0.8088 | 0.8397 | 0.7950 | 0.8100 | 198,337 | -0.00(-0.02%) |
Jul 26, 2023 | 0.8000 | 0.8319 | 0.7925 | 0.8102 | 101,143 | -0.01(-0.80%) |
Jul 25, 2023 | 0.8290 | 0.8312 | 0.8010 | 0.8167 | 430,819 | -0.01(-0.92%) |
Jul 24, 2023 | 0.7912 | 0.8300 | 0.7905 | 0.8243 | 402,776 | +0.03(+3.67%) |
Jul 21, 2023 | 0.8199 | 0.8199 | 0.7902 | 0.7951 | 106,887 | -0.02(-3.02%) |
Jul 20, 2023 | 0.8075 | 0.8293 | 0.7950 | 0.8199 | 697,852 | +0.02(+2.67%) |
Jul 19, 2023 | 0.8002 | 0.8100 | 0.7903 | 0.7986 | 248,623 | -0.01(-0.80%) |
Jul 18, 2023 | 0.8000 | 0.8300 | 0.7911 | 0.8050 | 314,565 | +0.01(+0.69%) |
Jul 17, 2023 | 0.7735 | 0.8100 | 0.7610 | 0.7995 | 364,224 | +0.03(+4.01%) |
Jul 14, 2023 | 0.7850 | 0.7850 | 0.7600 | 0.7687 | 139,805 | -0.02(-2.08%) |
Jul 13, 2023 | 0.7847 | 0.8100 | 0.7720 | 0.7850 | 327,130 | +0.01(+1.03%) |
Jul 12, 2023 | 0.7529 | 0.7800 | 0.7529 | 0.7770 | 508,603 | +0.01(+1.83%) |
Jul 11, 2023 | 0.7690 | 0.7700 | 0.7529 | 0.7630 | 99,572 | +0.00(+0.51%) |
Jul 10, 2023 | 0.7353 | 0.7900 | 0.7200 | 0.7591 | 197,552 | +0.02(+2.19%) |
Jul 07, 2023 | 0.7438 | 0.7478 | 0.7301 | 0.7428 | 227,225 | +0.00(+0.32%) |
Jul 06, 2023 | 0.7739 | 0.7800 | 0.7300 | 0.7404 | 104,343 | -0.02(-3.22%) |
Jul 05, 2023 | 0.7800 | 0.8000 | 0.7650 | 0.7650 | 241,278 | -0.02(-1.94%) |
Jul 03, 2023 | 0.7400 | 0.8001 | 0.7400 | 0.7801 | 122,586 | +0.02(+2.92%) |
Jun 30, 2023 | 0.7690 | 0.8000 | 0.7459 | 0.7580 | 388,737 | -0.00(-0.26%) |
Jun 29, 2023 | 0.7200 | 0.7600 | 0.7110 | 0.7600 | 268,322 | +0.05(+7.04%) |
Jun 28, 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 659,458 | -0.01(-1.39%) |
Jun 27, 2023 | 0.7200 | 0.7300 | 0.6900 | 0.7200 | 118,966 | +0.02(+2.86%) |
Jun 26, 2023 | 0.6800 | 0.7299 | 0.6596 | 0.7000 | 484,316 | +0.05(+7.41%) |
Jun 23, 2023 | 0.6800 | 0.6850 | 0.6517 | 0.6517 | 985,336 | +0.01(+2.32%) |
Jun 22, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6369 | 348,774 | -0.01(-2.21%) |
Jun 21, 2023 | 0.6493 | 0.6600 | 0.6200 | 0.6513 | 436,624 | +0.01(+0.98%) |
Jun 20, 2023 | 0.6465 | 0.6780 | 0.6450 | 0.6450 | 166,610 | -0.01(-1.53%) |
Jun 16, 2023 | 0.6800 | 0.6804 | 0.6510 | 0.6550 | 117,902 | -0.01(-0.76%) |
Jun 15, 2023 | 0.6750 | 0.6750 | 0.6450 | 0.6600 | 238,478 | -0.01(-1.62%) |
Jun 14, 2023 | 0.7052 | 0.7200 | 0.6700 | 0.6709 | 151,021 | -0.03(-4.16%) |
Jun 13, 2023 | 0.7000 | 0.7200 | 0.6901 | 0.7000 | 346,995 | -0.01(-1.13%) |
Jun 12, 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7080 | 489,124 | +0.01(+1.11%) |
Jun 09, 2023 | 0.7000 | 0.7251 | 0.7000 | 0.7002 | 17,699 | -0.02(-2.27%) |
Jun 08, 2023 | 0.7123 | 0.7270 | 0.7075 | 0.7165 | 147,266 | +0.00(+0.59%) |
Jun 07, 2023 | 0.7000 | 0.7250 | 0.7000 | 0.7123 | 137,418 | -0.00(-0.42%) |
Jun 06, 2023 | 0.7152 | 0.7200 | 0.7093 | 0.7153 | 390,381 | -0.00(-0.65%) |
Jun 05, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 793,003 | +0.01(+0.70%) |
Jun 02, 2023 | 0.6820 | 0.7195 | 0.6820 | 0.7150 | 682,258 | +0.03(+5.15%) |
Jun 01, 2023 | 0.6310 | 0.6968 | 0.6310 | 0.6800 | 1,346,641 | +0.03(+5.04%) |
May 31, 2023 | 0.6280 | 0.6630 | 0.6220 | 0.6474 | 97,610 | +0.01(+2.26%) |
May 30, 2023 | 0.6482 | 0.6498 | 0.6200 | 0.6331 | 205,515 | -0.01(-1.08%) |
May 26, 2023 | 0.6200 | 0.6501 | 0.6200 | 0.6400 | 126,461 | +0.01(+1.59%) |
May 25, 2023 | 0.6485 | 0.6489 | 0.6109 | 0.6300 | 449,332 | -0.02(-2.63%) |
May 24, 2023 | 0.6332 | 0.6490 | 0.6267 | 0.6470 | 251,666 | +0.01(+2.18%) |
May 23, 2023 | 0.6500 | 0.6701 | 0.6321 | 0.6332 | 184,742 | -0.02(-2.58%) |
May 22, 2023 | 0.6490 | 0.6703 | 0.6300 | 0.6500 | 1,112,520 | -0.00(-0.73%) |
May 19, 2023 | 0.6410 | 0.6640 | 0.6200 | 0.6548 | 276,674 | +0.03(+5.31%) |
May 18, 2023 | 0.6350 | 0.6500 | 0.6100 | 0.6218 | 474,349 | -0.02(-3.22%) |
May 17, 2023 | 0.6670 | 0.6705 | 0.6311 | 0.6425 | 497,067 | -0.04(-5.45%) |
May 16, 2023 | 0.6705 | 0.7050 | 0.6705 | 0.6795 | 763,271 | -0.02(-2.93%) |
May 15, 2023 | 0.6303 | 0.7099 | 0.6303 | 0.7000 | 764,024 | +0.07(+10.27%) |
May 12, 2023 | 0.6755 | 0.7007 | 0.6306 | 0.6348 | 658,737 | -0.05(-6.72%) |
May 11, 2023 | 0.7195 | 0.7195 | 0.6740 | 0.6805 | 85,710 | -0.03(-4.29%) |
May 10, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7110 | 95,370 | -0.02(-2.56%) |
May 09, 2023 | 0.6799 | 0.7299 | 0.6799 | 0.7297 | 908,881 | +0.02(+2.56%) |
May 08, 2023 | 0.7200 | 0.7201 | 0.6750 | 0.7115 | 834,551 | +0.00(+0.21%) |
May 05, 2023 | 0.6600 | 0.7126 | 0.6600 | 0.7100 | 1,019,325 | +0.03(+4.41%) |
May 04, 2023 | 0.6451 | 0.7087 | 0.6400 | 0.6800 | 1,326,144 | +0.02(+3.03%) |
May 03, 2023 | 0.7000 | 0.7200 | 0.5670 | 0.6600 | 8,084,337 | -0.11(-14.29%) |
May 02, 2023 | 0.7703 | 0.7787 | 0.7615 | 0.7700 | 1,169,995 | -0.01(-1.55%) |
May 01, 2023 | 0.7685 | 0.7998 | 0.7685 | 0.7821 | 299,681 | -0.00(-0.18%) |
Apr 28, 2023 | 0.7790 | 0.7967 | 0.7790 | 0.7835 | 321,135 | -0.01(-0.75%) |
Apr 27, 2023 | 0.7989 | 0.7989 | 0.7600 | 0.7894 | 103,138 | +0.01(+0.71%) |
Apr 26, 2023 | 0.7800 | 0.7976 | 0.7657 | 0.7838 | 499,608 | +0.01(+1.14%) |
Apr 25, 2023 | 0.7670 | 0.7850 | 0.7600 | 0.7750 | 153,089 | +0.01(+1.17%) |
Apr 24, 2023 | 0.7704 | 0.7850 | 0.7601 | 0.7660 | 45,042 | -0.00(-0.23%) |
Apr 21, 2023 | 0.7593 | 0.7868 | 0.7551 | 0.7678 | 67,289 | +0.01(+0.70%) |
Apr 20, 2023 | 0.7663 | 0.7900 | 0.7550 | 0.7625 | 63,627 | -0.03(-3.48%) |
Apr 19, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 69,067 | +0.02(+2.60%) |
Apr 18, 2023 | 0.7802 | 0.7898 | 0.7449 | 0.7700 | 58,819 | -0.01(-1.66%) |
Apr 17, 2023 | 0.7600 | 0.7980 | 0.7600 | 0.7830 | 90,259 | +0.00(+0.51%) |
Apr 14, 2023 | 0.7600 | 0.7900 | 0.7549 | 0.7790 | 123,602 | +0.00(+0.45%) |
Apr 13, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7755 | 214,852 | -0.01(-1.24%) |
Apr 12, 2023 | 0.7825 | 0.8300 | 0.7799 | 0.7852 | 737,143 | +0.00(+0.52%) |
Apr 11, 2023 | 0.7400 | 0.7951 | 0.7426 | 0.7811 | 205,891 | +0.03(+4.17%) |
Apr 10, 2023 | 0.7300 | 0.7599 | 0.7300 | 0.7498 | 79,421 | +0.01(+0.86%) |
Apr 06, 2023 | 0.7289 | 0.7527 | 0.7201 | 0.7434 | 325,239 | +0.01(+1.32%) |
Apr 05, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7337 | 305,817 | -0.03(-3.46%) |
Apr 04, 2023 | 0.7700 | 0.7799 | 0.7389 | 0.7600 | 205,170 | +0.00(+0.32%) |