Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 27, 2025 | 0.94282 | -0.01 | -0.67% | 0.94911 | 0.94949 | 0.94216 |
Jan 20, 2025 | 0.94911 | 0 | 0.96% | 0.94005 | 0.95164 | 0.93991 |
Jan 13, 2025 | 0.94004 | 0 | 0.1% | 0.93905 | 0.94149 | 0.93361 |
Jan 6, 2025 | 0.93905 | 0 | 0.21% | 0.93701 | 0.94391 | 0.93642 |
Dec 30, 2024 | 0.937 | -0.01 | -0.38% | 0.94052 | 0.94399 | 0.93286 |
Dec 23, 2024 | 0.94052 | 0 | 0.95% | 0.93166 | 0.94086 | 0.93048 |
Dec 16, 2024 | 0.93166 | -0.01 | -0.58% | 0.93708 | 0.9417 | 0.92852 |
Dec 9, 2024 | 0.93707 | 0 | 0.95% | 0.92822 | 0.93861 | 0.92547 |
Dec 2, 2024 | 0.92821 | -0.01 | -0.2% | 0.93002 | 0.93254 | 0.92579 |
Nov 25, 2024 | 0.93002 | -0.01 | -0.33% | 0.93306 | 0.93402 | 0.92686 |
Nov 18, 2024 | 0.93306 | -0.01 | -0.31% | 0.93588 | 0.93691 | 0.92021 |
Nov 11, 2024 | 0.93601 | -0.01 | -0.27% | 0.9385 | 0.9399 | 0.93325 |
Nov 4, 2024 | 0.93851 | -0.01 | -0.51% | 0.94332 | 0.94417 | 0.93533 |
Oct 28, 2024 | 0.94333 | 0 | 0.62% | 0.93751 | 0.94799 | 0.93478 |
Oct 21, 2024 | 0.93751 | -0.01 | -0.27% | 0.94001 | 0.94019 | 0.93262 |
Oct 14, 2024 | 0.93999 | 0 | 0.27% | 0.9374 | 0.94264 | 0.93525 |
Oct 7, 2024 | 0.9374 | -0.01 | -0.49% | 0.94197 | 0.94213 | 0.93439 |
Sep 30, 2024 | 0.94199 | 0 | 0.24% | 0.93966 | 0.94495 | 0.9332 |
Sep 23, 2024 | 0.93966 | -0.01 | -1.05% | 0.94962 | 0.95072 | 0.93743 |
Sep 16, 2024 | 0.94959 | 0 | 0.99% | 0.9402 | 0.95027 | 0.93803 |
Sep 9, 2024 | 0.94021 | 0 | 0.48% | 0.93566 | 0.94327 | 0.93056 |
Sep 2, 2024 | 0.9357 | -0.01 | -0.41% | 0.93949 | 0.94441 | 0.93291 |
Aug 26, 2024 | 0.93949 | -0.01 | -0.88% | 0.94781 | 0.94819 | 0.93506 |
Aug 19, 2024 | 0.9478 | -0.01 | -0.9% | 0.95635 | 0.9567 | 0.94478 |
Aug 12, 2024 | 0.95636 | 0.01 | 1.32% | 0.94386 | 0.958 | 0.9437 |
Aug 5, 2024 | 0.94386 | 0 | 1.02% | 0.93426 | 0.94743 | 0.92088 |
Jul 29, 2024 | 0.93426 | -0.03 | -2.67% | 0.95981 | 0.96048 | 0.93326 |
Jul 22, 2024 | 0.95982 | -0.01 | -0.83% | 0.96776 | 0.96906 | 0.95193 |
Jul 15, 2024 | 0.96777 | -0.01 | -0.88% | 0.97628 | 0.97729 | 0.96412 |
Jul 8, 2024 | 0.97629 | 0 | 0.74% | 0.96911 | 0.97642 | 0.9677 |
Jul 1, 2024 | 0.96909 | 0 | 0.27% | 0.96643 | 0.97546 | 0.9658 |
Jun 24, 2024 | 0.96644 | 0.01 | 1.11% | 0.9558 | 0.9667 | 0.95479 |
Jun 17, 2024 | 0.95579 | 0 | 0.26% | 0.95328 | 0.95721 | 0.94769 |
Jun 10, 2024 | 0.9533 | -0.02 | -1.3% | 0.96576 | 0.96837 | 0.95083 |
Jun 3, 2024 | 0.96576 | -0.02 | -1.27% | 0.97813 | 0.98006 | 0.96379 |
May 27, 2024 | 0.97813 | -0.02 | -1.39% | 0.99182 | 0.99295 | 0.9769 |
May 20, 2024 | 0.99182 | 0 | 0.37% | 0.98816 | 0.99279 | 0.98654 |
May 13, 2024 | 0.98816 | 0.01 | 1.22% | 0.97623 | 0.98826 | 0.97596 |
May 6, 2024 | 0.97622 | 0 | 0.17% | 0.97449 | 0.97789 | 0.97277 |
Apr 29, 2024 | 0.9745 | -0.01 | -0.39% | 0.97822 | 0.98364 | 0.97193 |
Apr 22, 2024 | 0.97821 | 0 | 0.73% | 0.97103 | 0.97982 | 0.96892 |
Apr 15, 2024 | 0.97102 | -0.01 | -0.18% | 0.97275 | 0.97395 | 0.95633 |
Apr 8, 2024 | 0.97276 | -0.01 | -0.55% | 0.97808 | 0.98346 | 0.96745 |
Apr 1, 2024 | 0.97808 | 0 | 0.47% | 0.97347 | 0.98477 | 0.97059 |
Mar 25, 2024 | 0.97347 | 0 | 0.35% | 0.97004 | 0.98193 | 0.96991 |
Mar 18, 2024 | 0.97004 | 0 | 0.87% | 0.96158 | 0.97868 | 0.96124 |
Mar 11, 2024 | 0.96158 | 0 | 0.14% | 0.9602 | 0.96294 | 0.95694 |
Mar 4, 2024 | 0.96021 | 0 | 0.26% | 0.95769 | 0.96312 | 0.95542 |
Feb 26, 2024 | 0.95769 | 0 | 0.45% | 0.95339 | 0.96039 | 0.95112 |
Feb 19, 2024 | 0.95339 | 0 | 0.39% | 0.94968 | 0.95427 | 0.94845 |
Feb 12, 2024 | 0.94969 | 0 | 0.61% | 0.94387 | 0.95108 | 0.94138 |
Feb 5, 2024 | 0.94387 | 0 | 0.99% | 0.93459 | 0.94393 | 0.9338 |
Jan 29, 2024 | 0.93457 | -0.01 | -0.27% | 0.93707 | 0.93721 | 0.93045 |
Jan 22, 2024 | 0.93707 | -0.01 | -0.94% | 0.94591 | 0.94724 | 0.9362 |
Jan 15, 2024 | 0.94591 | 0.01 | 1.27% | 0.93401 | 0.94703 | 0.93387 |
Jan 8, 2024 | 0.93401 | 0 | 0.34% | 0.93077 | 0.93731 | 0.92779 |
Jan 1, 2024 | 0.93077 | 0 | 0.47% | 0.92636 | 0.93395 | 0.92589 |
Dec 25, 2023 | 0.9273 | -0.02 | -1.49% | 0.94124 | 0.94475 | 0.92531 |
Dec 18, 2023 | 0.94128 | -0.01 | -0.78% | 0.9486 | 0.94983 | 0.93964 |
Dec 11, 2023 | 0.94809 | 0 | 0.12% | 0.94688 | 0.95439 | 0.94337 |
Dec 4, 2023 | 0.94685 | 0 | 0.25% | 0.9444 | 0.9505 | 0.94027 |
Nov 27, 2023 | 0.9444 | -0.03 | -2.14% | 0.96503 | 0.96584 | 0.94409 |
Nov 20, 2023 | 0.96503 | -0.01 | -0.12% | 0.96611 | 0.9684 | 0.96155 |
Nov 13, 2023 | 0.96612 | 0 | 0.2% | 0.96415 | 0.96799 | 0.96224 |
Nov 6, 2023 | 0.96415 | -0.01 | -0.08% | 0.9649 | 0.96521 | 0.9596 |
Oct 30, 2023 | 0.9649 | 0.01 | 1.23% | 0.95309 | 0.9649 | 0.95244 |
Oct 23, 2023 | 0.9531 | 0 | 0.76% | 0.94587 | 0.95638 | 0.94503 |
Oct 16, 2023 | 0.94587 | -0.01 | -0.38% | 0.94947 | 0.95327 | 0.94164 |
Oct 9, 2023 | 0.94946 | -0.02 | -1.14% | 0.96039 | 0.96136 | 0.9456 |
Oct 2, 2023 | 0.96037 | -0.01 | -0.69% | 0.96704 | 0.96826 | 0.958 |
Sep 25, 2023 | 0.96704 | 0 | 0.11% | 0.96591 | 0.96926 | 0.96443 |
Sep 18, 2023 | 0.96591 | 0 | 0.95% | 0.95677 | 0.96762 | 0.9548 |
Sep 11, 2023 | 0.95676 | 0 | 0.09% | 0.95589 | 0.95997 | 0.95265 |
Sep 4, 2023 | 0.95588 | 0 | 0.21% | 0.9538 | 0.95746 | 0.952 |
Aug 28, 2023 | 0.95381 | -0.01 | -0.16% | 0.95527 | 0.96019 | 0.95339 |
Aug 21, 2023 | 0.95526 | -0.01 | -0.45% | 0.9595 | 0.96006 | 0.95144 |
Aug 14, 2023 | 0.95951 | 0 | 0.01% | 0.95937 | 0.96123 | 0.95188 |
Aug 7, 2023 | 0.95937 | -0.01 | -0.25% | 0.96175 | 0.96476 | 0.9568 |
Jul 31, 2023 | 0.96174 | 0 | 0.29% | 0.95888 | 0.96487 | 0.95542 |
Jul 24, 2023 | 0.95887 | -0.01 | -0.5% | 0.96363 | 0.96458 | 0.95168 |
Jul 17, 2023 | 0.96363 | -0.01 | -0.43% | 0.96773 | 0.96788 | 0.96001 |
Jul 10, 2023 | 0.96774 | -0.01 | -0.74% | 0.97489 | 0.97614 | 0.96072 |
Jul 3, 2023 | 0.9749 | -0.01 | -0.15% | 0.97636 | 0.98037 | 0.97259 |
Jun 26, 2023 | 0.97635 | -0.01 | -0.06% | 0.97689 | 0.98221 | 0.97225 |
Jun 19, 2023 | 0.97688 | -0.01 | -0.17% | 0.97847 | 0.98411 | 0.97489 |
Jun 12, 2023 | 0.97848 | 0 | 0.77% | 0.971 | 0.9794 | 0.97045 |
Jun 5, 2023 | 0.97099 | -0.01 | -0.23% | 0.97314 | 0.97603 | 0.96819 |
May 29, 2023 | 0.97314 | 0 | 0.2% | 0.97117 | 0.97609 | 0.96711 |
May 22, 2023 | 0.97118 | -0.01 | -0.09% | 0.97202 | 0.975 | 0.96762 |
May 15, 2023 | 0.97202 | -0.01 | -0.3% | 0.97494 | 0.97615 | 0.9702 |
May 8, 2023 | 0.97493 | -0.01 | -0.71% | 0.98187 | 0.98209 | 0.9721 |
May 1, 2023 | 0.98189 | -0.01 | -0.33% | 0.98509 | 0.9865 | 0.97439 |
Apr 24, 2023 | 0.98506 | 0 | 0.48% | 0.98029 | 0.98791 | 0.97703 |
Apr 17, 2023 | 0.9803 | -0.01 | -0.27% | 0.98291 | 0.98471 | 0.97775 |
Apr 10, 2023 | 0.9829 | -0.01 | -0.42% | 0.987 | 0.98897 | 0.97986 |
Apr 3, 2023 | 0.98699 | -0.01 | -0.44% | 0.99128 | 0.99702 | 0.98171 |
Mar 27, 2023 | 0.99127 | 0 | 0.09% | 0.99036 | 0.99893 | 0.98585 |
Mar 20, 2023 | 0.99035 | 0 | 0.03% | 0.98998 | 0.99968 | 0.9848 |
Mar 13, 2023 | 0.98998 | 0 | 0.83% | 0.98174 | 0.99116 | 0.97051 |
Mar 6, 2023 | 0.98175 | -0.02 | -1.39% | 0.99555 | 0.99656 | 0.9781 |
Feb 27, 2023 | 0.99555 | 0 | 0.32% | 0.99229 | 1.00408 | 0.99108 |
Feb 20, 2023 | 0.99228 | 0 | 0.38% | 0.98846 | 0.99239 | 0.9846 |
Feb 13, 2023 | 0.98846 | 0 | 0.07% | 0.98774 | 0.98854 | 0.98714 |
Feb 6, 2023 | 0.98622 | -0.02 | -1.33% | 0.99945 | 1.00007 | 0.9851 |
Jan 30, 2023 | 0.99946 | -0.01 | -0.12% | 1.00066 | 1.0059 | 0.9932 |
Jan 23, 2023 | 1.00065 | 0 | 0.14% | 0.99925 | 1.00673 | 0.99848 |
Jan 16, 2023 | 0.99924 | -0.01 | -0.37% | 1.00295 | 1.00375 | 0.98662 |
Jan 9, 2023 | 1.00295 | 0.01 | 1.54% | 0.98766 | 1.0095 | 0.98512 |
Jan 2, 2023 | 0.98767 | -0.01 | -0.02% | 0.98779 | 0.99033 | 0.98315 |
Dec 26, 2022 | 0.98779 | -0.01 | -0.14% | 0.9891 | 0.99216 | 0.98223 |
Dec 19, 2022 | 0.99048 | 0 | 0.15% | 0.98895 | 0.99353 | 0.98145 |
Dec 12, 2022 | 0.98894 | 0 | 0.54% | 0.98359 | 0.99142 | 0.9822 |
Dec 5, 2022 | 0.98359 | -0.01 | -0.36% | 0.98711 | 0.99084 | 0.98139 |
Nov 28, 2022 | 0.98711 | 0 | 0.52% | 0.98197 | 0.98883 | 0.97865 |
Nov 21, 2022 | 0.98197 | -0.01 | -0.28% | 0.98472 | 0.98566 | 0.97613 |
Nov 14, 2022 | 0.98473 | 0 | 1.01% | 0.97487 | 0.98889 | 0.9721 |
Nov 7, 2022 | 0.97487 | -0.02 | -1.48% | 0.98945 | 0.99347 | 0.96996 |
Oct 31, 2022 | 0.98945 | -0.01 | -0.23% | 0.9917 | 0.99385 | 0.9827 |
Oct 24, 2022 | 0.9917 | 0 | 0.84% | 0.98338 | 0.9953 | 0.98177 |
Oct 17, 2022 | 0.98338 | 0 | 0.62% | 0.97723 | 0.9883 | 0.97402 |
Oct 10, 2022 | 0.97722 | 0 | 0.96% | 0.96789 | 0.97914 | 0.96413 |
Oct 3, 2022 | 0.96787 | 0 | 0.29% | 0.96502 | 0.97984 | 0.96408 |
Sep 26, 2022 | 0.96502 | 0.01 | 1.43% | 0.9514 | 0.96795 | 0.93996 |
Sep 19, 2022 | 0.95141 | 0 | 0.18% | 0.94964 | 0.95218 | 0.94958 |
Sep 12, 2022 | 0.96507 | -0.01 | -0.13% | 0.96628 | 0.9744 | 0.95296 |
Sep 5, 2022 | 0.96628 | -0.01 | -0.8% | 0.97406 | 0.97848 | 0.96307 |
Aug 29, 2022 | 0.97406 | 0.01 | 1.22% | 0.9623 | 0.9864 | 0.96102 |
Aug 22, 2022 | 0.96232 | 0 | 0.02% | 0.96204 | 0.96707 | 0.95506 |
Aug 15, 2022 | 0.96204 | -0.01 | -0.37% | 0.96555 | 0.96982 | 0.96019 |
Aug 8, 2022 | 0.96555 | -0.02 | -1.33% | 0.97852 | 0.97908 | 0.96464 |
Aug 1, 2022 | 0.97852 | 0 | 0.6% | 0.97264 | 0.97993 | 0.97114 |
Jul 25, 2022 | 0.97264 | -0.01 | -0.98% | 0.98223 | 0.98808 | 0.96972 |
Jul 18, 2022 | 0.98224 | -0.01 | -0.26% | 0.98474 | 0.99479 | 0.98054 |
Jul 11, 2022 | 0.98475 | -0.01 | -0.92% | 0.99389 | 0.99407 | 0.98037 |
Jul 4, 2022 | 0.99388 | -0.01 | -0.61% | 0.99989 | 1.00445 | 0.98642 |
Jun 27, 2022 | 0.99989 | -0.02 | -1.14% | 1.01134 | 1.01559 | 0.99424 |
Jun 20, 2022 | 1.01135 | -0.01 | -0.57% | 1.01714 | 1.02139 | 1.00481 |
Jun 13, 2022 | 1.01714 | -0.03 | -1.98% | 1.03767 | 1.04764 | 1.00963 |
Jun 6, 2022 | 1.03767 | 0 | 0.55% | 1.03196 | 1.0512 | 1.03056 |
May 30, 2022 | 1.03196 | 0 | 0.42% | 1.02764 | 1.03344 | 1.0216 |
May 23, 2022 | 1.02764 | -0.01 | -0.27% | 1.0304 | 1.03487 | 1.0231 |
May 16, 2022 | 1.03041 | -0.02 | -1.12% | 1.04201 | 1.04929 | 1.02275 |
May 9, 2022 | 1.042 | 0 | 0.04% | 1.04158 | 1.05132 | 1.03597 |
May 2, 2022 | 1.04158 | 0.01 | 1.5% | 1.02616 | 1.04489 | 1.02257 |
Apr 25, 2022 | 1.02616 | -0.01 | -0.65% | 1.03286 | 1.03344 | 1.01857 |
Apr 18, 2022 | 1.03286 | 0.01 | 1.35% | 1.01904 | 1.03689 | 1.01505 |
Apr 11, 2022 | 1.01904 | 0 | 0.22% | 1.01671 | 1.02113 | 1.00858 |
Apr 4, 2022 | 1.01671 | -0.01 | -0.58% | 1.02254 | 1.02382 | 1.01207 |
Mar 28, 2022 | 1.02253 | 0 | 0% | 1.02245 | 1.03828 | 1.0198 |
Mar 21, 2022 | 1.02208 | -0.01 | -0.81% | 1.03033 | 1.03225 | 1.01944 |
Mar 14, 2022 | 1.02954 | 0 | 0.97% | 1.01955 | 1.04022 | 1.01804 |
Mar 7, 2022 | 1.02017 | 0.01 | 1.81% | 1.00201 | 1.03024 | 0.99716 |
Feb 28, 2022 | 1.00232 | -0.03 | -2.83% | 1.03145 | 1.03802 | 1.00181 |
Feb 21, 2022 | 1.043 | 0 | 0.05% | 1.04246 | 1.04662 | 1.02791 |
Feb 14, 2022 | 1.04319 | -0.01 | -0.5% | 1.04836 | 1.05493 | 1.04256 |
Feb 7, 2022 | 1.04836 | -0.02 | -1.05% | 1.05946 | 1.06115 | 1.04816 |
Jan 31, 2022 | 1.05986 | 0.02 | 2.13% | 1.03766 | 1.06024 | 1.03631 |
Jan 24, 2022 | 1.03791 | 0 | 0.43% | 1.03337 | 1.03989 | 1.02996 |
Jan 17, 2022 | 1.03442 | -0.01 | -0.78% | 1.04252 | 1.04452 | 1.03348 |
Jan 10, 2022 | 1.04315 | -0.01 | -0.04% | 1.04347 | 1.05116 | 1.0419 |
Jan 3, 2022 | 1.04347 | 0 | 0.68% | 1.03632 | 1.04511 | 1.03347 |
Dec 27, 2021 | 1.03751 | -0.01 | -0.15% | 1.03905 | 1.04113 | 1.03261 |
Dec 20, 2021 | 1.03892 | 0 | 0.03% | 1.03852 | 1.04346 | 1.038 |
Dec 13, 2021 | 1.03859 | -0.01 | -0.25% | 1.04115 | 1.04666 | 1.03842 |
Dec 6, 2021 | 1.04194 | 0 | 0.4% | 1.03777 | 1.04554 | 1.03759 |
Nov 29, 2021 | 1.03813 | -0.01 | -0.45% | 1.04278 | 1.04514 | 1.03757 |
Nov 22, 2021 | 1.04493 | -0.01 | -0.25% | 1.04748 | 1.0513 | 1.04227 |
Nov 15, 2021 | 1.04748 | -0.01 | -0.62% | 1.05391 | 1.05505 | 1.04475 |
Nov 8, 2021 | 1.05413 | -0.01 | -0.01% | 1.05414 | 1.05978 | 1.05347 |
Nov 1, 2021 | 1.05414 | -0.01 | -0.35% | 1.0578 | 1.06042 | 1.05307 |
Oct 25, 2021 | 1.05812 | -0.01 | -0.77% | 1.06625 | 1.07034 | 1.05698 |
Oct 18, 2021 | 1.06664 | -0.01 | -0.4% | 1.07089 | 1.07652 | 1.06588 |
Oct 11, 2021 | 1.07089 | -0.01 | -0.11% | 1.07199 | 1.07465 | 1.06805 |
Oct 4, 2021 | 1.07304 | -0.01 | -0.41% | 1.07736 | 1.08019 | 1.07021 |
Sep 27, 2021 | 1.07862 | -0.01 | -0.43% | 1.08326 | 1.08646 | 1.07721 |
Sep 20, 2021 | 1.08349 | -0.01 | -0.77% | 1.09189 | 1.09345 | 1.08084 |
Sep 13, 2021 | 1.09316 | 0 | 0.84% | 1.08402 | 1.09377 | 1.08384 |
Sep 6, 2021 | 1.08432 | 0 | 0.01% | 1.08419 | 1.09013 | 1.08344 |
Aug 30, 2021 | 1.08552 | 0.01 | 0.99% | 1.07479 | 1.08728 | 1.07381 |
Aug 23, 2021 | 1.07467 | 0 | 0.22% | 1.07222 | 1.08057 | 1.07004 |
Aug 16, 2021 | 1.07284 | -0.01 | -0.63% | 1.07958 | 1.08035 | 1.06959 |
Aug 9, 2021 | 1.07973 | 0 | 0.41% | 1.0753 | 1.08404 | 1.07454 |
Aug 2, 2021 | 1.07613 | 0 | 0.14% | 1.07457 | 1.07668 | 1.07181 |
Jul 26, 2021 | 1.07457 | -0.01 | -0.71% | 1.08221 | 1.08319 | 1.0742 |
Jul 19, 2021 | 1.08245 | -0.01 | -0.27% | 1.08535 | 1.0863 | 1.08121 |
Jul 12, 2021 | 1.08551 | 0 | 0% | 1.08551 | 1.08647 | 1.08045 |
Jul 5, 2021 | 1.08527 | -0.01 | -0.65% | 1.0923 | 1.09458 | 1.08244 |
Jun 28, 2021 | 1.0923 | -0.01 | -0.22% | 1.09467 | 1.09867 | 1.09217 |
Jun 21, 2021 | 1.09441 | -0.01 | -0.07% | 1.09511 | 1.09763 | 1.09327 |
Jun 14, 2021 | 1.09511 | 0 | 0.72% | 1.08727 | 1.09543 | 1.08721 |
Jun 7, 2021 | 1.08727 | -0.01 | -0.63% | 1.09414 | 1.09489 | 1.08725 |
May 31, 2021 | 1.09414 | -0.01 | -0.28% | 1.09721 | 1.10025 | 1.0932 |
May 24, 2021 | 1.09721 | 0 | 0.36% | 1.09321 | 1.09851 | 1.09257 |
May 17, 2021 | 1.0932 | -0.01 | -0.19% | 1.09526 | 1.10283 | 1.09314 |
May 10, 2021 | 1.09526 | -0.01 | -0.07% | 1.09599 | 1.09885 | 1.09261 |
May 3, 2021 | 1.09598 | -0.01 | -0.19% | 1.09798 | 1.10178 | 1.09355 |
Apr 26, 2021 | 1.09798 | -0.01 | -0.64% | 1.10498 | 1.10754 | 1.09725 |
Apr 19, 2021 | 1.10497 | 0 | 0.28% | 1.1018 | 1.10526 | 1.09928 |
Apr 12, 2021 | 1.10181 | 0 | 0.05% | 1.10116 | 1.10635 | 1.0975 |
Apr 5, 2021 | 1.10118 | -0.01 | -0.67% | 1.10858 | 1.10945 | 1.09926 |