Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 16, 2024 | 0.8199 | 0.8199 | 0.7236 | 0.7236 | 14,935 | -0.07(-8.35%) |
Feb 15, 2024 | 0.7900 | 0.8350 | 0.7600 | 0.7895 | 29,297 | +0.04(+4.99%) |
Feb 14, 2024 | 0.7500 | 0.8399 | 0.7500 | 0.7520 | 70,471 | -0.03(-3.52%) |
Feb 13, 2024 | 0.7800 | 0.8500 | 0.7227 | 0.7794 | 40,343 | +0.02(+2.55%) |
Feb 12, 2024 | 0.8000 | 0.8260 | 0.7500 | 0.7600 | 36,992 | +0.02(+2.70%) |
Feb 09, 2024 | 0.7046 | 0.8000 | 0.7046 | 0.7400 | 32,701 | +0.01(+2.03%) |
Feb 08, 2024 | 0.7200 | 0.7941 | 0.6800 | 0.7253 | 49,181 | +0.01(+1.44%) |
Feb 07, 2024 | 0.5900 | 0.8048 | 0.5900 | 0.7150 | 106,107 | +0.07(+11.72%) |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.6300 | 0.6400 | 122,603 | -0.09(-12.32%) |
Feb 05, 2024 | 0.5900 | 0.8039 | 0.5701 | 0.7299 | 186,859 | +0.19(+34.67%) |
Feb 02, 2024 | 0.4673 | 0.5420 | 0.4073 | 0.5420 | 81,518 | +0.10(+23.18%) |
Feb 01, 2024 | 0.4400 | 0.5500 | 0.3768 | 0.4400 | 129,790 | +0.03(+7.32%) |
Jan 31, 2024 | 0.4258 | 0.4399 | 0.3600 | 0.4100 | 879,972 | +0.03(+8.32%) |
Jan 30, 2024 | 0.4800 | 0.4802 | 0.3402 | 0.3785 | 131,116 | -0.10(-21.18%) |
Jan 29, 2024 | 0.5960 | 0.6206 | 0.4625 | 0.4802 | 71,416 | -0.15(-23.78%) |
Jan 26, 2024 | 0.6500 | 0.6590 | 0.5823 | 0.6300 | 37,650 | -0.03(-4.53%) |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.6406 | 0.6599 | 47,394 | +0.01(+2.01%) |
Jan 24, 2024 | 0.7000 | 0.7000 | 0.6006 | 0.6469 | 39,555 | +0.03(+4.19%) |
Jan 23, 2024 | 0.7460 | 0.7460 | 0.6209 | 0.6209 | 20,492 | -0.06(-8.66%) |
Jan 22, 2024 | 0.7500 | 0.7500 | 0.6700 | 0.6798 | 13,577 | -0.07(-9.36%) |
Jan 19, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 6,343 | -0.02(-3.21%) |
Jan 18, 2024 | 0.7460 | 0.8200 | 0.7460 | 0.7749 | 7,463 | +0.00(+0.64%) |
Jan 17, 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 8,357 | +0.01(+1.18%) |
Jan 16, 2024 | 0.7815 | 0.7979 | 0.7500 | 0.7610 | 4,892 | -0.03(-3.43%) |
Jan 12, 2024 | 0.7700 | 0.8099 | 0.7700 | 0.7880 | 8,085 | +0.01(+1.32%) |
Jan 11, 2024 | 0.7683 | 0.7998 | 0.7683 | 0.7777 | 9,784 | -0.02(-2.79%) |
Jan 10, 2024 | 0.8500 | 0.8501 | 0.7800 | 0.8000 | 44,184 | -0.06(-7.46%) |
Jan 09, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8645 | 7,077 | -0.04(-3.92%) |
Jan 08, 2024 | 0.9100 | 0.9497 | 0.8900 | 0.8998 | 15,321 | -0.05(-5.28%) |
Jan 05, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 9,406 | +0.04(+4.09%) |
Jan 04, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9127 | 65,023 | -0.01(-1.33%) |
Jan 03, 2024 | 0.9030 | 0.9500 | 0.8800 | 0.9250 | 56,898 | +0.02(+2.77%) |
Jan 02, 2024 | 0.9300 | 0.9799 | 0.9000 | 0.9001 | 50,144 | -0.08(-8.15%) |
Dec 29, 2023 | 0.8600 | 1.010 | 0.8500 | 0.9800 | 129,020 | +0.08(+9.50%) |
Dec 28, 2023 | 0.8800 | 0.9300 | 0.8500 | 0.8950 | 75,061 | +0.02(+2.84%) |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.8362 | 0.8703 | 35,442 | -0.04(-4.37%) |
Dec 26, 2023 | 0.9531 | 0.9531 | 0.8601 | 0.9101 | 49,128 | -0.01(-1.08%) |
Dec 22, 2023 | 0.9000 | 0.9299 | 0.8300 | 0.9200 | 36,124 | +0.02(+2.22%) |
Dec 21, 2023 | 0.8485 | 0.9530 | 0.7662 | 0.9000 | 80,500 | +0.08(+9.52%) |
Dec 20, 2023 | 0.8200 | 0.8900 | 0.8000 | 0.8218 | 21,128 | -0.03(-3.32%) |
Dec 19, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 11,684 | -0.05(-5.55%) |
Dec 18, 2023 | 0.9660 | 0.9661 | 0.8600 | 0.8999 | 11,576 | +0.04(+4.64%) |
Dec 15, 2023 | 0.9000 | 0.9743 | 0.8600 | 0.8600 | 14,937 | -0.09(-9.70%) |
Dec 14, 2023 | 0.9100 | 0.9745 | 0.9000 | 0.9524 | 4,256 | +0.01(+1.32%) |
Dec 13, 2023 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 1,067 | +0.04(+4.44%) |
Dec 12, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 5,296 | +0.01(+0.73%) |
Dec 11, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8935 | 15,943 | +0.01(+1.53%) |
Dec 08, 2023 | 0.9000 | 0.9800 | 0.8800 | 0.8800 | 4,959 | -0.02(-2.22%) |
Dec 07, 2023 | 0.8990 | 0.9313 | 0.8990 | 0.9000 | 3,077 | +0.00(+0.00%) |
Dec 06, 2023 | 0.9200 | 0.9700 | 0.8999 | 0.9000 | 5,733 | -0.05(-5.21%) |
Dec 05, 2023 | 0.9300 | 0.9600 | 0.9100 | 0.9495 | 20,209 | -0.03(-3.12%) |
Dec 04, 2023 | 0.9700 | 1.000 | 0.9416 | 0.9801 | 17,899 | -0.00(-0.33%) |
Dec 01, 2023 | 1.000 | 1.024 | 0.9815 | 0.9833 | 10,594 | -0.04(-3.60%) |
Nov 30, 2023 | 1.000 | 1.020 | 0.9804 | 1.020 | 23,504 | +0.00(+0.00%) |
Nov 29, 2023 | 0.9800 | 1.040 | 0.9770 | 1.020 | 10,383 | +0.00(+0.00%) |
Nov 28, 2023 | 1.060 | 1.060 | 0.9815 | 1.020 | 8,022 | +0.00(+0.00%) |
Nov 27, 2023 | 1.040 | 1.070 | 0.9800 | 1.020 | 6,866 | +0.01(+0.99%) |
Nov 24, 2023 | 1.020 | 1.090 | 1.010 | 1.010 | 2,015 | -0.01(-0.98%) |
Nov 22, 2023 | 1.050 | 1.090 | 1.000 | 1.020 | 79,615 | +0.00(+0.00%) |
Nov 21, 2023 | 0.9900 | 1.050 | 0.9710 | 1.020 | 3,738 | +0.01(+0.99%) |
Nov 20, 2023 | 1.000 | 1.010 | 0.9800 | 1.010 | 6,812 | -0.03(-2.88%) |
Nov 17, 2023 | 0.9605 | 1.040 | 0.9605 | 1.040 | 5,308 | +0.02(+1.46%) |
Nov 16, 2023 | 1.000 | 1.040 | 0.9271 | 1.025 | 19,998 | +0.00(+0.49%) |
Nov 15, 2023 | 1.090 | 1.090 | 0.9950 | 1.020 | 21,522 | -0.03(-2.86%) |
Nov 14, 2023 | 1.070 | 1.090 | 1.020 | 1.050 | 96,469 | +0.00(+0.00%) |
Nov 13, 2023 | 1.010 | 1.050 | 0.9600 | 1.050 | 13,797 | +0.02(+1.94%) |
Nov 10, 2023 | 1.010 | 1.030 | 0.9393 | 1.030 | 6,481 | +0.02(+1.98%) |
Nov 09, 2023 | 1.010 | 1.020 | 1.000 | 1.010 | 6,075 | +0.00(+0.00%) |
Nov 08, 2023 | 1.010 | 1.040 | 1.000 | 1.010 | 5,769 | +0.00(+0.00%) |
Nov 07, 2023 | 1.000 | 1.030 | 0.9425 | 1.010 | 8,609 | +0.00(+0.00%) |
Nov 06, 2023 | 1.040 | 1.040 | 1.010 | 1.010 | 2,866 | -0.03(-2.88%) |
Nov 03, 2023 | 1.080 | 1.100 | 1.010 | 1.040 | 51,203 | -0.01(-0.95%) |
Nov 02, 2023 | 1.010 | 1.090 | 1.010 | 1.050 | 72,409 | +0.01(+0.96%) |
Nov 01, 2023 | 1.000 | 1.090 | 0.9645 | 1.040 | 58,580 | +0.04(+4.00%) |
Oct 31, 2023 | 0.9800 | 1.000 | 0.9799 | 1.000 | 9,919 | -0.02(-1.96%) |
Oct 30, 2023 | 0.9900 | 1.020 | 0.8107 | 1.020 | 36,370 | +0.02(+2.00%) |
Oct 27, 2023 | 1.040 | 1.040 | 1.000 | 1.000 | 751 | +0.00(+0.00%) |
Oct 26, 2023 | 0.9700 | 1.010 | 0.9575 | 1.000 | 7,803 | +0.00(+0.00%) |
Oct 25, 2023 | 0.9500 | 1.020 | 0.9500 | 1.000 | 7,357 | +0.00(+0.00%) |
Oct 24, 2023 | 1.000 | 1.040 | 0.9436 | 1.000 | 5,213 | -0.02(-1.96%) |
Oct 23, 2023 | 0.9600 | 1.070 | 0.9620 | 1.020 | 50,077 | +0.03(+3.03%) |
Oct 20, 2023 | 0.9600 | 1.000 | 0.8783 | 0.9900 | 11,748 | -0.01(-1.00%) |
Oct 19, 2023 | 0.9700 | 1.050 | 0.9700 | 1.000 | 3,345 | +0.04(+4.17%) |
Oct 18, 2023 | 0.9200 | 1.050 | 0.9214 | 0.9600 | 13,976 | -0.07(-6.80%) |
Oct 17, 2023 | 0.9700 | 1.030 | 0.9201 | 1.030 | 14,294 | +0.02(+1.52%) |
Oct 16, 2023 | 1.070 | 1.070 | 1.000 | 1.015 | 50,306 | +0.01(+1.46%) |
Oct 13, 2023 | 0.9900 | 1.030 | 0.9300 | 1.000 | 4,665 | +0.00(+0.00%) |
Oct 12, 2023 | 0.9600 | 1.040 | 0.9600 | 1.000 | 2,513 | -0.01(-0.99%) |
Oct 11, 2023 | 1.023 | 1.030 | 0.9645 | 1.010 | 18,109 | -0.01(-0.98%) |
Oct 10, 2023 | 1.010 | 1.020 | 0.9900 | 1.020 | 13,435 | +0.06(+6.25%) |
Oct 09, 2023 | 1.000 | 1.020 | 0.9100 | 0.9600 | 18,672 | -0.04(-4.00%) |
Oct 06, 2023 | 1.020 | 1.050 | 0.9700 | 1.000 | 18,445 | +0.00(+0.00%) |
Oct 05, 2023 | 1.020 | 1.080 | 0.9950 | 1.000 | 16,280 | -0.04(-3.85%) |
Oct 04, 2023 | 1.030 | 1.110 | 1.020 | 1.040 | 91,024 | +0.03(+2.97%) |
Oct 03, 2023 | 0.9900 | 1.060 | 0.9900 | 1.010 | 34,963 | -0.01(-0.74%) |
Oct 02, 2023 | 0.9500 | 1.060 | 0.9500 | 1.018 | 55,493 | +0.03(+2.80%) |
Sep 29, 2023 | 0.9600 | 1.020 | 0.9350 | 0.9898 | 37,346 | -0.00(-0.02%) |
Sep 28, 2023 | 0.9200 | 0.9999 | 0.9200 | 0.9900 | 15,154 | +0.04(+4.21%) |
Sep 27, 2023 | 0.9400 | 0.9868 | 0.9006 | 0.9500 | 33,298 | +0.04(+3.87%) |
Sep 26, 2023 | 0.9000 | 0.9459 | 0.8762 | 0.9146 | 34,631 | -0.02(-2.43%) |
Sep 25, 2023 | 0.9000 | 0.9500 | 0.9200 | 0.9374 | 31,367 | +0.04(+4.16%) |
Sep 22, 2023 | 0.9800 | 1.000 | 0.9000 | 0.9000 | 32,983 | -0.03(-3.23%) |
Sep 21, 2023 | 1.016 | 1.016 | 0.9000 | 0.9300 | 24,697 | -0.09(-8.82%) |
Sep 20, 2023 | 1.040 | 1.090 | 0.9800 | 1.020 | 98,488 | -0.03(-2.86%) |
Sep 19, 2023 | 0.9600 | 1.097 | 0.9595 | 1.050 | 107,415 | +0.06(+6.06%) |
Sep 18, 2023 | 0.8800 | 1.010 | 0.8699 | 0.9900 | 63,830 | +0.06(+6.45%) |
Sep 15, 2023 | 0.8500 | 0.9700 | 0.8500 | 0.9300 | 45,238 | +0.07(+8.53%) |
Sep 14, 2023 | 0.8600 | 0.9300 | 0.7900 | 0.8569 | 79,762 | -0.03(-3.43%) |
Sep 13, 2023 | 0.7418 | 0.9190 | 0.7418 | 0.8873 | 41,766 | +0.04(+4.39%) |
Sep 12, 2023 | 0.8800 | 0.9240 | 0.8500 | 0.8500 | 8,224 | -0.04(-4.49%) |
Sep 11, 2023 | 0.9400 | 0.9450 | 0.8900 | 0.8900 | 5,282 | +0.00(+0.00%) |
Sep 08, 2023 | 0.9400 | 0.9688 | 0.8900 | 0.8900 | 9,574 | -0.01(-1.13%) |
Sep 07, 2023 | 0.9200 | 0.9404 | 0.8900 | 0.9002 | 10,125 | -0.04(-4.58%) |
Sep 06, 2023 | 0.9500 | 0.9930 | 0.9223 | 0.9434 | 49,914 | +0.02(+2.21%) |
Sep 05, 2023 | 1.000 | 1.000 | 0.9200 | 0.9230 | 10,184 | -0.06(-5.82%) |
Sep 01, 2023 | 1.080 | 1.080 | 0.9300 | 0.9800 | 93,468 | -0.05(-4.85%) |
Aug 31, 2023 | 1.060 | 1.110 | 0.9340 | 1.030 | 36,229 | +0.01(+0.98%) |
Aug 30, 2023 | 1.080 | 1.230 | 0.9470 | 1.020 | 167,871 | +0.00(+0.00%) |
Aug 29, 2023 | 0.8500 | 1.020 | 0.8501 | 1.020 | 91,943 | +0.14(+15.91%) |
Aug 28, 2023 | 0.8400 | 0.9148 | 0.8356 | 0.8800 | 38,010 | +0.01(+1.15%) |
Aug 25, 2023 | 0.9300 | 0.9300 | 0.8373 | 0.8700 | 38,292 | -0.03(-2.96%) |
Aug 24, 2023 | 0.9300 | 0.9700 | 0.8659 | 0.8965 | 50,770 | -0.06(-6.42%) |
Aug 23, 2023 | 0.9473 | 1.050 | 0.9400 | 0.9580 | 53,274 | -0.02(-2.22%) |
Aug 22, 2023 | 0.9850 | 1.040 | 0.9600 | 0.9798 | 48,103 | -0.03(-2.99%) |
Aug 21, 2023 | 1.030 | 1.100 | 0.9710 | 1.010 | 50,737 | -0.08(-7.34%) |
Aug 18, 2023 | 1.140 | 1.200 | 1.090 | 1.090 | 40,716 | -0.06(-5.22%) |
Aug 17, 2023 | 1.120 | 1.150 | 1.049 | 1.150 | 35,779 | +0.00(+0.00%) |
Aug 16, 2023 | 1.150 | 1.190 | 1.090 | 1.150 | 38,569 | -0.02(-1.71%) |
Aug 15, 2023 | 1.270 | 1.270 | 1.165 | 1.170 | 44,775 | -0.08(-6.40%) |
Aug 14, 2023 | 1.340 | 1.340 | 1.220 | 1.250 | 52,500 | -0.05(-3.85%) |
Aug 11, 2023 | 1.370 | 1.370 | 1.261 | 1.300 | 50,504 | -0.02(-1.52%) |
Aug 10, 2023 | 1.270 | 1.440 | 1.270 | 1.320 | 92,277 | +0.04(+3.13%) |
Aug 09, 2023 | 1.290 | 1.390 | 1.270 | 1.280 | 55,968 | +0.00(+0.00%) |
Aug 08, 2023 | 1.230 | 1.300 | 1.260 | 1.280 | 47,920 | -0.01(-0.78%) |
Aug 07, 2023 | 1.420 | 1.420 | 1.240 | 1.290 | 91,536 | -0.12(-8.51%) |
Aug 04, 2023 | 1.400 | 1.480 | 1.350 | 1.410 | 63,897 | -0.05(-3.42%) |
Aug 03, 2023 | 1.340 | 1.480 | 1.335 | 1.460 | 61,501 | +0.10(+7.35%) |
Aug 02, 2023 | 1.350 | 1.460 | 1.320 | 1.360 | 41,514 | -0.03(-2.42%) |
Aug 01, 2023 | 1.380 | 1.500 | 1.340 | 1.394 | 54,421 | -0.05(-3.22%) |
Jul 31, 2023 | 1.380 | 1.440 | 1.320 | 1.440 | 46,305 | +0.01(+0.70%) |
Jul 28, 2023 | 1.340 | 1.490 | 1.290 | 1.430 | 115,457 | +0.09(+6.72%) |
Jul 27, 2023 | 1.370 | 1.370 | 1.280 | 1.340 | 16,617 | +0.04(+3.08%) |
Jul 26, 2023 | 1.300 | 1.400 | 1.290 | 1.300 | 58,739 | +0.02(+1.56%) |
Jul 25, 2023 | 1.359 | 1.359 | 1.235 | 1.280 | 53,855 | -0.03(-2.29%) |
Jul 24, 2023 | 1.340 | 1.430 | 1.270 | 1.310 | 51,669 | +0.00(+0.00%) |
Jul 21, 2023 | 1.340 | 1.460 | 1.250 | 1.310 | 51,415 | -0.05(-3.68%) |
Jul 20, 2023 | 1.350 | 1.425 | 1.320 | 1.360 | 31,037 | -0.01(-0.73%) |
Jul 19, 2023 | 1.340 | 1.430 | 1.340 | 1.370 | 24,257 | -0.02(-1.44%) |
Jul 18, 2023 | 1.340 | 1.420 | 1.300 | 1.390 | 53,992 | -0.04(-2.80%) |
Jul 17, 2023 | 1.460 | 1.540 | 1.300 | 1.430 | 36,075 | -0.08(-5.30%) |
Jul 14, 2023 | 1.490 | 1.540 | 1.400 | 1.510 | 50,824 | +0.03(+2.03%) |
Jul 13, 2023 | 1.230 | 1.540 | 1.230 | 1.480 | 118,296 | +0.20(+15.62%) |
Jul 12, 2023 | 1.280 | 1.300 | 1.155 | 1.280 | 17,979 | +0.06(+4.92%) |
Jul 11, 2023 | 1.170 | 1.270 | 1.131 | 1.220 | 21,818 | +0.03(+2.52%) |
Jul 10, 2023 | 1.300 | 1.300 | 1.115 | 1.190 | 51,668 | -0.06(-4.80%) |
Jul 07, 2023 | 1.120 | 1.280 | 1.100 | 1.250 | 22,950 | +0.10(+8.70%) |
Jul 06, 2023 | 1.070 | 1.160 | 1.070 | 1.150 | 13,249 | +0.02(+1.77%) |
Jul 05, 2023 | 1.060 | 1.154 | 1.060 | 1.130 | 15,247 | +0.00(+0.00%) |
Jul 03, 2023 | 1.140 | 1.150 | 1.070 | 1.130 | 21,285 | +0.03(+2.73%) |
Jun 30, 2023 | 1.020 | 1.100 | 0.9801 | 1.100 | 17,770 | +0.16(+17.57%) |
Jun 29, 2023 | 1.030 | 1.070 | 0.9356 | 0.9356 | 5,024 | -0.10(-10.04%) |
Jun 28, 2023 | 1.070 | 1.116 | 0.9454 | 1.040 | 9,077 | -0.09(-7.96%) |
Jun 27, 2023 | 1.120 | 1.140 | 1.030 | 1.130 | 2,984 | +0.05(+4.63%) |
Jun 26, 2023 | 1.170 | 1.170 | 0.9830 | 1.080 | 9,394 | -0.04(-3.57%) |
Jun 23, 2023 | 1.090 | 1.160 | 1.040 | 1.120 | 17,910 | -0.02(-1.75%) |
Jun 22, 2023 | 1.200 | 1.200 | 1.090 | 1.140 | 9,618 | +0.03(+2.70%) |
Jun 21, 2023 | 1.080 | 1.120 | 1.030 | 1.110 | 2,439 | -0.03(-2.63%) |
Jun 20, 2023 | 1.160 | 1.200 | 1.090 | 1.140 | 13,368 | -0.05(-4.20%) |
Jun 16, 2023 | 1.250 | 1.250 | 1.180 | 1.190 | 6,025 | -0.05(-4.03%) |
Jun 15, 2023 | 1.280 | 1.280 | 1.230 | 1.240 | 3,326 | -0.03(-2.36%) |
Jun 14, 2023 | 1.195 | 1.280 | 1.195 | 1.270 | 2,092 | +0.01(+0.79%) |
Jun 13, 2023 | 1.300 | 1.300 | 1.220 | 1.260 | 2,252 | -0.02(-1.56%) |
Jun 12, 2023 | 1.300 | 1.300 | 1.260 | 1.280 | 2,164 | +0.01(+0.79%) |
Jun 09, 2023 | 1.260 | 1.300 | 1.225 | 1.270 | 7,008 | -0.03(-2.31%) |
Jun 08, 2023 | 1.290 | 1.300 | 1.240 | 1.300 | 3,117 | +0.02(+1.56%) |
Jun 07, 2023 | 1.200 | 1.290 | 1.190 | 1.280 | 11,879 | +0.06(+4.92%) |
Jun 06, 2023 | 1.210 | 1.270 | 1.180 | 1.220 | 3,789 | -0.03(-2.40%) |
Jun 05, 2023 | 1.200 | 1.270 | 1.150 | 1.250 | 5,706 | +0.01(+0.81%) |
Jun 02, 2023 | 1.150 | 1.250 | 1.140 | 1.240 | 9,523 | +0.11(+9.73%) |