Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2023 | 1.010 | 0 | -0.01(-0.98%) | |||
Nov 15, 2023 | 0.9500 | 1.040 | 0.9113 | 1.020 | 85,443 | +0.01(+0.99%) |
Nov 14, 2023 | 0.9400 | 1.030 | 0.8742 | 1.010 | 84,161 | +0.06(+6.32%) |
Nov 13, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 24,815 | -0.09(-8.25%) |
Nov 10, 2023 | 0.8609 | 1.040 | 0.8302 | 1.035 | 41,132 | +0.17(+20.31%) |
Nov 09, 2023 | 0.8601 | 0.8800 | 0.8601 | 0.8606 | 2,394 | +0.00(+0.07%) |
Nov 08, 2023 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 4,318 | -0.02(-2.28%) |
Nov 07, 2023 | 0.8800 | 0.8801 | 0.8800 | 0.8801 | 777 | +0.00(+0.00%) |
Nov 06, 2023 | 0.8800 | 0.8802 | 0.8800 | 0.8801 | 1,626 | +0.00(+0.01%) |
Nov 03, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 2,426 | +0.01(+1.15%) |
Nov 02, 2023 | 0.8700 | 0.8701 | 0.8700 | 0.8700 | 1,577 | -0.02(-2.25%) |
Nov 01, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 387 | +0.03(+3.48%) |
Oct 31, 2023 | 0.8600 | 0.8601 | 0.8600 | 0.8601 | 2,847 | +0.00(+0.01%) |
Oct 30, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 2,475 | -0.04(-4.76%) |
Oct 27, 2023 | 0.8700 | 0.9030 | 0.8700 | 0.9030 | 855 | +0.03(+3.79%) |
Oct 26, 2023 | 0.9243 | 0.9243 | 0.8700 | 0.8700 | 1,871 | -0.05(-5.85%) |
Oct 25, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.9241 | 1,721 | +0.00(+0.45%) |
Oct 24, 2023 | 0.9101 | 0.9201 | 0.9070 | 0.9200 | 3,326 | +0.04(+4.53%) |
Oct 23, 2023 | 0.9500 | 0.9500 | 0.8801 | 0.8801 | 1,422 | -0.06(-6.37%) |
Oct 20, 2023 | 0.9100 | 0.9400 | 0.8800 | 0.9400 | 3,114 | -0.01(-1.05%) |
Oct 19, 2023 | 0.8888 | 0.9500 | 0.8888 | 0.9500 | 14,210 | +0.00(+0.00%) |
Oct 18, 2023 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 5,080 | +0.05(+5.56%) |
Oct 17, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 6,960 | -0.02(-2.12%) |
Oct 16, 2023 | 0.9000 | 0.9500 | 0.9100 | 0.9195 | 5,542 | +0.03(+3.90%) |
Oct 13, 2023 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 4,349 | +0.01(+1.30%) |
Oct 12, 2023 | 0.8800 | 0.9100 | 0.8500 | 0.8736 | 18,898 | -0.01(-0.73%) |
Oct 11, 2023 | 0.9400 | 0.9400 | 0.8603 | 0.8800 | 9,229 | +0.02(+2.33%) |
Oct 10, 2023 | 0.9000 | 0.9049 | 0.8600 | 0.8600 | 26,675 | -0.04(-4.44%) |
Oct 09, 2023 | 0.8909 | 0.9198 | 0.8909 | 0.9000 | 14,477 | +0.01(+1.04%) |
Oct 06, 2023 | 0.9200 | 0.9489 | 0.8700 | 0.8907 | 14,386 | -0.06(-6.13%) |
Oct 05, 2023 | 0.9499 | 0.9499 | 0.8896 | 0.9489 | 871 | +0.01(+0.95%) |
Oct 04, 2023 | 0.9377 | 0.9400 | 0.9377 | 0.9400 | 343 | +0.04(+4.43%) |
Oct 03, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9001 | 35,204 | -0.04(-4.24%) |
Oct 02, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 2,053 | -0.01(-1.05%) |
Sep 29, 2023 | 0.9500 | 0.9500 | 0.9026 | 0.9500 | 1,532 | +0.05(+5.54%) |
Sep 28, 2023 | 0.9412 | 0.9450 | 0.9001 | 0.9001 | 714 | +0.00(+0.01%) |
Sep 27, 2023 | 0.8833 | 0.9500 | 0.8833 | 0.9000 | 58,957 | -0.05(-5.26%) |
Sep 26, 2023 | 0.9800 | 1.020 | 0.9500 | 0.9500 | 11,077 | +0.01(+1.06%) |
Sep 25, 2023 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 578 | -0.01(-1.05%) |
Sep 22, 2023 | 1.020 | 1.020 | 0.9500 | 0.9500 | 7,039 | -0.07(-6.86%) |
Sep 21, 2023 | 0.9201 | 1.020 | 0.9201 | 1.020 | 6,059 | +0.02(+1.49%) |
Sep 20, 2023 | 1.040 | 1.040 | 0.9900 | 1.005 | 8,921 | -0.02(-1.47%) |
Sep 19, 2023 | 0.9100 | 1.040 | 0.9100 | 1.020 | 11,844 | +0.08(+8.51%) |
Sep 18, 2023 | 0.9600 | 1.078 | 0.9100 | 0.9400 | 9,678 | +0.00(+0.00%) |
Sep 15, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 2,995 | +0.02(+2.17%) |
Sep 14, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 4,684 | +0.01(+1.10%) |
Sep 13, 2023 | 0.9180 | 0.9441 | 0.9100 | 0.9100 | 5,636 | -0.01(-0.86%) |
Sep 12, 2023 | 0.9000 | 0.9198 | 0.9000 | 0.9179 | 2,678 | +0.01(+0.87%) |
Sep 11, 2023 | 0.9000 | 0.9379 | 0.9000 | 0.9100 | 4,962 | -0.01(-0.63%) |
Sep 08, 2023 | 0.9200 | 0.9460 | 0.9100 | 0.9158 | 16,312 | +0.01(+0.64%) |
Sep 07, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 33,382 | -0.07(-7.14%) |
Sep 06, 2023 | 0.9700 | 1.000 | 0.9400 | 0.9800 | 28,276 | -0.00(-0.38%) |
Sep 05, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9837 | 14,288 | +0.02(+2.47%) |
Sep 01, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 8,768 | -0.01(-0.62%) |
Aug 31, 2023 | 1.020 | 1.020 | 0.9600 | 0.9660 | 32,966 | -0.04(-4.36%) |
Aug 30, 2023 | 1.040 | 1.051 | 0.9710 | 1.010 | 55,222 | +0.00(+0.00%) |
Aug 29, 2023 | 0.9400 | 1.030 | 0.9250 | 1.010 | 315,604 | +0.07(+7.91%) |
Aug 28, 2023 | 0.9600 | 0.9601 | 0.9100 | 0.9360 | 140,799 | -0.04(-4.49%) |
Aug 25, 2023 | 0.9500 | 1.010 | 0.9400 | 0.9800 | 212,856 | +0.02(+2.08%) |
Aug 24, 2023 | 1.240 | 1.300 | 0.9457 | 0.9600 | 356,051 | -0.36(-27.27%) |
Aug 23, 2023 | 1.370 | 1.470 | 1.290 | 1.320 | 53,008 | -0.01(-0.75%) |
Aug 22, 2023 | 1.310 | 1.400 | 1.300 | 1.330 | 28,615 | +0.03(+2.31%) |
Aug 21, 2023 | 1.290 | 1.400 | 1.280 | 1.300 | 18,477 | +0.00(+0.00%) |
Aug 18, 2023 | 1.280 | 1.390 | 1.170 | 1.300 | 73,147 | -0.01(-0.76%) |
Aug 17, 2023 | 1.450 | 1.450 | 1.280 | 1.310 | 49,037 | -0.05(-3.68%) |
Aug 16, 2023 | 1.490 | 1.560 | 1.300 | 1.360 | 98,718 | -0.16(-10.53%) |
Aug 15, 2023 | 1.540 | 1.610 | 1.450 | 1.520 | 97,896 | +0.07(+4.83%) |
Aug 14, 2023 | 1.300 | 1.495 | 1.300 | 1.450 | 61,108 | +0.09(+6.62%) |
Aug 11, 2023 | 1.210 | 1.460 | 1.210 | 1.360 | 213,247 | -0.12(-8.11%) |
Aug 10, 2023 | 1.450 | 1.540 | 1.420 | 1.480 | 121,191 | -0.06(-3.90%) |
Aug 09, 2023 | 1.780 | 1.780 | 1.400 | 1.540 | 197,839 | -0.16(-9.41%) |
Aug 08, 2023 | 1.600 | 1.800 | 1.560 | 1.700 | 455,700 | +0.11(+7.03%) |
Aug 07, 2023 | 1.400 | 1.650 | 1.400 | 1.588 | 470,693 | +0.28(+21.25%) |
Aug 04, 2023 | 1.150 | 1.450 | 1.150 | 1.310 | 319,868 | +0.17(+14.91%) |
Aug 03, 2023 | 1.040 | 1.180 | 1.040 | 1.140 | 190,151 | +0.08(+7.55%) |
Aug 02, 2023 | 1.160 | 1.220 | 1.030 | 1.060 | 242,728 | -0.11(-9.40%) |
Aug 01, 2023 | 1.070 | 1.203 | 1.070 | 1.170 | 83,525 | +0.10(+9.35%) |
Jul 31, 2023 | 1.080 | 1.080 | 1.042 | 1.070 | 24,203 | +0.04(+3.88%) |
Jul 28, 2023 | 0.9500 | 1.030 | 0.8820 | 1.030 | 54,072 | +0.09(+9.57%) |
Jul 27, 2023 | 1.030 | 1.051 | 0.9400 | 0.9400 | 86,881 | -0.09(-8.74%) |
Jul 26, 2023 | 1.050 | 1.050 | 1.030 | 1.030 | 8,706 | +0.00(+0.00%) |
Jul 25, 2023 | 1.060 | 1.060 | 1.000 | 1.030 | 26,500 | +0.03(+3.00%) |
Jul 24, 2023 | 1.040 | 1.060 | 0.9718 | 1.000 | 13,490 | +0.00(+0.00%) |
Jul 21, 2023 | 0.9800 | 1.060 | 0.9800 | 1.000 | 24,725 | +0.02(+2.04%) |
Jul 20, 2023 | 1.010 | 1.010 | 0.9600 | 0.9800 | 2,297 | +0.02(+2.08%) |
Jul 19, 2023 | 0.9700 | 0.9989 | 0.9560 | 0.9600 | 3,047 | -0.03(-3.03%) |
Jul 18, 2023 | 0.9518 | 0.9900 | 0.9518 | 0.9900 | 8,974 | +0.04(+3.68%) |
Jul 17, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9549 | 6,488 | -0.02(-1.85%) |
Jul 14, 2023 | 0.9450 | 1.020 | 0.8801 | 0.9729 | 23,625 | +0.05(+5.17%) |
Jul 13, 2023 | 0.9372 | 0.9491 | 0.9251 | 0.9251 | 1,607 | +0.01(+0.55%) |
Jul 12, 2023 | 0.9100 | 0.9300 | 0.8740 | 0.9200 | 39,249 | +0.01(+1.10%) |
Jul 11, 2023 | 0.9100 | 0.9100 | 0.8600 | 0.9100 | 4,826 | +0.00(+0.00%) |
Jul 10, 2023 | 0.8600 | 0.9493 | 0.8600 | 0.9100 | 22,106 | +0.05(+5.81%) |
Jul 07, 2023 | 0.8501 | 0.8601 | 0.8501 | 0.8600 | 2,083 | -0.02(-2.27%) |
Jul 06, 2023 | 0.8300 | 0.8899 | 0.8300 | 0.8800 | 9,071 | -0.02(-2.22%) |
Jul 05, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 2,788 | +0.00(+0.00%) |
Jul 03, 2023 | 0.8937 | 0.9200 | 0.8937 | 0.9000 | 4,356 | +0.00(+0.00%) |
Jun 30, 2023 | 0.8759 | 0.9102 | 0.8759 | 0.9000 | 13,440 | -0.01(-1.10%) |
Jun 29, 2023 | 0.8998 | 0.9100 | 0.8770 | 0.9100 | 20,299 | +0.03(+3.76%) |
Jun 28, 2023 | 0.8500 | 0.8770 | 0.8500 | 0.8770 | 7,843 | +0.03(+3.16%) |
Jun 27, 2023 | 0.8956 | 0.8979 | 0.8500 | 0.8501 | 7,998 | -0.06(-6.37%) |
Jun 26, 2023 | 0.9079 | 0.9079 | 0.9078 | 0.9079 | 10,323 | -0.00(-0.23%) |
Jun 23, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 5,552 | +0.06(+7.05%) |
Jun 22, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8501 | 7,965 | +0.02(+2.42%) |
Jun 21, 2023 | 0.9100 | 0.9200 | 0.8300 | 0.8300 | 21,437 | -0.07(-7.26%) |
Jun 20, 2023 | 0.9100 | 0.9199 | 0.8950 | 0.8950 | 2,289 | +0.00(+0.22%) |
Jun 16, 2023 | 0.8409 | 0.8930 | 0.8409 | 0.8930 | 4,100 | -0.01(-1.30%) |
Jun 15, 2023 | 0.9480 | 0.9480 | 0.9048 | 0.9048 | 2,689 | -0.03(-3.23%) |
May 08, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9350 | 21,970 | -0.00(-0.40%) |
May 05, 2023 | 0.9200 | 0.9398 | 0.9200 | 0.9388 | 9,799 | +0.02(+2.04%) |
May 04, 2023 | 0.9400 | 0.9680 | 0.9200 | 0.9200 | 10,173 | -0.05(-5.15%) |
May 03, 2023 | 0.9500 | 1.000 | 0.9200 | 0.9700 | 15,095 | +0.02(+2.08%) |
May 02, 2023 | 0.9300 | 0.9799 | 0.9200 | 0.9502 | 16,644 | +0.00(+0.01%) |
May 01, 2023 | 0.9201 | 1.040 | 0.9200 | 0.9501 | 9,558 | +0.01(+0.75%) |
Apr 28, 2023 | 0.9200 | 0.9652 | 0.9200 | 0.9430 | 2,908 | -0.01(-0.74%) |
Apr 27, 2023 | 0.9500 | 0.9500 | 0.9204 | 0.9500 | 10,561 | +0.00(+0.00%) |
Apr 26, 2023 | 0.9503 | 0.9759 | 0.9500 | 0.9500 | 10,493 | +0.00(+0.00%) |
Apr 25, 2023 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 11,593 | +0.00(+0.00%) |
Apr 24, 2023 | 1.000 | 1.000 | 0.9090 | 0.9500 | 61,184 | -0.05(-5.00%) |
Apr 21, 2023 | 1.060 | 1.060 | 1.000 | 1.000 | 16,185 | -0.01(-0.99%) |
Apr 20, 2023 | 1.010 | 1.040 | 0.9700 | 1.010 | 13,667 | -0.01(-0.98%) |
Apr 19, 2023 | 1.040 | 1.090 | 1.000 | 1.020 | 2,030 | -0.01(-0.97%) |
Apr 18, 2023 | 1.020 | 1.040 | 1.020 | 1.030 | 6,868 | +0.01(+0.98%) |
Apr 17, 2023 | 1.000 | 1.020 | 1.000 | 1.020 | 2,766 | -0.01(-0.97%) |
Apr 14, 2023 | 1.000 | 1.030 | 1.000 | 1.030 | 10,399 | +0.03(+2.97%) |
Apr 13, 2023 | 1.050 | 1.060 | 0.9900 | 1.000 | 80,663 | -0.04(-3.82%) |
Apr 12, 2023 | 1.080 | 1.107 | 1.030 | 1.040 | 52,702 | -0.01(-0.95%) |
Apr 11, 2023 | 1.030 | 1.050 | 0.9800 | 1.050 | 66,859 | +0.06(+6.06%) |
Apr 10, 2023 | 0.9900 | 1.000 | 0.9600 | 0.9900 | 18,251 | +0.01(+0.51%) |
Apr 06, 2023 | 0.9600 | 0.9950 | 0.9600 | 0.9850 | 9,234 | +0.02(+2.59%) |
Apr 05, 2023 | 0.9600 | 0.9899 | 0.9600 | 0.9601 | 1,282 | +0.00(+0.01%) |
Apr 04, 2023 | 0.9600 | 0.9627 | 0.9600 | 0.9600 | 4,222 | +0.00(+0.00%) |