Shanghai - Delayed Quote • CNY
TianHong CSI 300 ETF (515330.SS)
At close: 2:59 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.9600 | 0.9680 | 0.9570 | 0.9650 | 0.9650 | 1,844,800 |
Apr 24, 2024 | 0.9610 | 0.9630 | 0.9560 | 0.9620 | 0.9620 | 6,148,300 |
Apr 23, 2024 | 0.9650 | 0.9660 | 0.9570 | 0.9580 | 0.9580 | 3,541,500 |
Apr 22, 2024 | 0.9680 | 0.9730 | 0.9630 | 0.9650 | 0.9650 | 2,159,300 |
Apr 19, 2024 | 0.9730 | 0.9740 | 0.9640 | 0.9680 | 0.9680 | 3,165,600 |
Apr 18, 2024 | 0.9710 | 0.9830 | 0.9700 | 0.9750 | 0.9750 | 15,870,100 |
Apr 17, 2024 | 0.9600 | 0.9740 | 0.9550 | 0.9720 | 0.9720 | 81,812,800 |
Apr 16, 2024 | 0.9690 | 0.9690 | 0.9560 | 0.9600 | 0.9600 | 6,281,100 |
Apr 15, 2024 | 0.9480 | 0.9700 | 0.9480 | 0.9690 | 0.9690 | 6,502,200 |
Apr 12, 2024 | 0.9590 | 0.9600 | 0.9460 | 0.9500 | 0.9500 | 3,386,900 |
Apr 11, 2024 | 0.9550 | 0.9610 | 0.9520 | 0.9580 | 0.9580 | 4,984,400 |
Apr 10, 2024 | 0.9650 | 0.9660 | 0.9530 | 0.9570 | 0.9570 | 4,465,300 |
Apr 9, 2024 | 0.9690 | 0.9690 | 0.9620 | 0.9660 | 0.9660 | 4,039,800 |
Apr 8, 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9670 | 0.9670 | 6,379,300 |
Apr 3, 2024 | 0.9780 | 0.9780 | 0.9720 | 0.9750 | 0.9750 | 1,690,500 |
Apr 2, 2024 | 0.9830 | 0.9830 | 0.9760 | 0.9790 | 0.9790 | 2,543,400 |
Apr 1, 2024 | 0.9670 | 0.9840 | 0.9670 | 0.9820 | 0.9820 | 7,957,700 |
Mar 29, 2024 | 0.9600 | 0.9660 | 0.9600 | 0.9650 | 0.9650 | 763,200 |
Mar 28, 2024 | 0.9580 | 0.9700 | 0.9540 | 0.9620 | 0.9620 | 14,493,000 |
Mar 27, 2024 | 0.9630 | 0.9680 | 0.9570 | 0.9580 | 0.9580 | 5,167,300 |
Mar 26, 2024 | 0.9640 | 0.9690 | 0.9610 | 0.9670 | 0.9670 | 8,228,800 |
Mar 25, 2024 | 0.9680 | 0.9730 | 0.9630 | 0.9650 | 0.9650 | 3,871,800 |
Mar 22, 2024 | 0.9760 | 0.9760 | 0.9620 | 0.9690 | 0.9690 | 9,387,300 |
Mar 21, 2024 | 0.9790 | 0.9830 | 0.9760 | 0.9780 | 0.9780 | 3,442,700 |
Mar 20, 2024 | 0.9780 | 0.9810 | 0.9750 | 0.9790 | 0.9790 | 14,201,700 |
Mar 19, 2024 | 0.9840 | 0.9860 | 0.9770 | 0.9780 | 0.9780 | 2,531,500 |
Mar 18, 2024 | 0.9740 | 0.9840 | 0.9740 | 0.9840 | 0.9840 | 250,204,100 |
Mar 15, 2024 | 0.9720 | 0.9760 | 0.9650 | 0.9750 | 0.9750 | 163,803,400 |
Mar 14, 2024 | 0.9760 | 0.9820 | 0.9680 | 0.9730 | 0.9730 | 7,303,200 |
Mar 13, 2024 | 0.9830 | 0.9830 | 0.9740 | 0.9770 | 0.9770 | 4,137,900 |
Mar 12, 2024 | 0.9810 | 0.9850 | 0.9770 | 0.9830 | 0.9830 | 6,212,500 |
Mar 11, 2024 | 0.9680 | 0.9800 | 0.9620 | 0.9790 | 0.9790 | 11,966,200 |
Mar 8, 2024 | 0.9620 | 0.9690 | 0.9590 | 0.9680 | 0.9680 | 8,266,400 |
Mar 7, 2024 | 0.9700 | 0.9750 | 0.9620 | 0.9640 | 0.9640 | 13,805,456 |
Mar 6, 2024 | 0.9720 | 0.9780 | 0.9690 | 0.9710 | 0.9710 | 6,759,584 |
Mar 5, 2024 | 0.9620 | 0.9740 | 0.9600 | 0.9720 | 0.9720 | 19,887,377 |
Mar 4, 2024 | 0.9660 | 0.9680 | 0.9600 | 0.9650 | 0.9650 | 301,620,735 |
Mar 1, 2024 | 0.9600 | 0.9680 | 0.9550 | 0.9670 | 0.9670 | 21,679,599 |
Feb 29, 2024 | 0.9450 | 0.9600 | 0.9440 | 0.9600 | 0.9600 | 6,801,315 |
Feb 28, 2024 | 0.9520 | 0.9620 | 0.9440 | 0.9440 | 0.9440 | 11,110,800 |
Feb 27, 2024 | 0.9410 | 0.9540 | 0.9380 | 0.9530 | 0.9530 | 9,085,050 |
Feb 26, 2024 | 0.9510 | 0.9530 | 0.9400 | 0.9410 | 0.9410 | 10,638,400 |
Feb 23, 2024 | 0.9540 | 0.9580 | 0.9480 | 0.9530 | 0.9530 | 55,713,900 |
Feb 22, 2024 | 0.9430 | 0.9530 | 0.9420 | 0.9530 | 0.9530 | 6,696,900 |
Feb 21, 2024 | 0.9230 | 0.9570 | 0.9230 | 0.9430 | 0.9430 | 25,107,500 |
Feb 20, 2024 | 0.9260 | 0.9320 | 0.9210 | 0.9300 | 0.9300 | 19,888,400 |
Feb 19, 2024 | 0.9240 | 0.9280 | 0.9180 | 0.9260 | 0.9260 | 23,297,298 |
Feb 8, 2024 | 0.9210 | 0.9360 | 0.9110 | 0.9240 | 0.9240 | 103,389,898 |
Feb 7, 2024 | 0.9020 | 0.9170 | 0.9020 | 0.9160 | 0.9160 | 138,955,000 |
Feb 6, 2024 | 0.8770 | 0.9060 | 0.8700 | 0.9030 | 0.9030 | 19,696,507 |
Feb 5, 2024 | 0.8630 | 0.8850 | 0.8510 | 0.8770 | 0.8770 | 21,607,105 |
Feb 2, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8740 | 0.8740 | 20,204,697 |
Feb 1, 2024 | 0.8790 | 0.8970 | 0.8730 | 0.8820 | 0.8820 | 296,002,491 |
Jan 31, 2024 | 0.8900 | 0.8900 | 0.8740 | 0.8800 | 0.8800 | 13,925,800 |
Jan 30, 2024 | 0.9000 | 0.9010 | 0.8880 | 0.8890 | 0.8890 | 15,082,000 |
Jan 29, 2024 | 0.9140 | 0.9150 | 0.9020 | 0.9020 | 0.9020 | 340,264,700 |
Jan 26, 2024 | 0.9130 | 0.9160 | 0.9070 | 0.9120 | 0.9120 | 20,419,700 |
Jan 25, 2024 | 0.8960 | 0.9150 | 0.8900 | 0.9130 | 0.9130 | 397,460,200 |
Jan 24, 2024 | 0.8850 | 0.8970 | 0.8720 | 0.8960 | 0.8960 | 18,460,600 |
Jan 23, 2024 | 0.8870 | 0.8890 | 0.8730 | 0.8830 | 0.8830 | 83,357,500 |
Jan 22, 2024 | 0.8950 | 0.8970 | 0.8750 | 0.8890 | 0.8890 | 10,075,800 |
Jan 19, 2024 | 0.8920 | 0.8970 | 0.8870 | 0.8940 | 0.8940 | 10,237,500 |
Jan 18, 2024 | 0.8860 | 0.8960 | 0.8680 | 0.8950 | 0.8950 | 22,326,900 |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.8830 | 0.8860 | 0.8860 | 10,373,900 |
Jan 16, 2024 | 0.8960 | 0.9030 | 0.8920 | 0.9020 | 0.9020 | 7,740,100 |
Jan 15, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
Jan 12, 2024 | 0.8990 | 0.9060 | 0.8970 | 0.8980 | 0.8980 | 6,037,500 |
Jan 11, 2024 | 0.8980 | 0.9070 | 0.8950 | 0.9020 | 0.9020 | 10,432,400 |
Jan 10, 2024 | 0.9000 | 0.9060 | 0.8940 | 0.8970 | 0.8970 | 8,378,600 |
Jan 9, 2024 | 0.8960 | 0.9050 | 0.8960 | 0.9000 | 0.9000 | 8,117,100 |
Jan 8, 2024 | 0.9110 | 0.9120 | 0.8990 | 0.9010 | 0.9010 | 12,625,000 |
Jan 5, 2024 | 0.9150 | 0.9210 | 0.9060 | 0.9110 | 0.9110 | 6,816,000 |
Jan 4, 2024 | 0.9230 | 0.9240 | 0.9080 | 0.9150 | 0.9150 | 15,354,700 |
Jan 3, 2024 | 0.9230 | 0.9270 | 0.9180 | 0.9230 | 0.9230 | 7,387,700 |
Jan 2, 2024 | 0.9380 | 0.9380 | 0.9250 | 0.9260 | 0.9260 | 5,330,600 |
Dec 29, 2023 | 0.9350 | 0.9390 | 0.9310 | 0.9370 | 0.9370 | 7,331,100 |
Dec 28, 2023 | 0.9130 | 0.9370 | 0.9120 | 0.9350 | 0.9350 | 19,743,500 |
Dec 27, 2023 | 0.9090 | 0.9150 | 0.9060 | 0.9130 | 0.9130 | 46,880,600 |
Dec 26, 2023 | 0.9160 | 0.9200 | 0.9070 | 0.9110 | 0.9110 | 5,656,100 |
Dec 25, 2023 | 0.9130 | 0.9180 | 0.9110 | 0.9160 | 0.9160 | 4,801,500 |
Dec 22, 2023 | 0.9110 | 0.9190 | 0.9070 | 0.9140 | 0.9140 | 8,676,100 |
Dec 21, 2023 | 0.9060 | 0.9160 | 0.9000 | 0.9110 | 0.9110 | 9,825,200 |
Dec 20, 2023 | 0.9110 | 0.9140 | 0.9030 | 0.9040 | 0.9040 | 6,573,300 |
Dec 19, 2023 | 0.9080 | 0.9160 | 0.9070 | 0.9110 | 0.9110 | 9,994,800 |
Dec 18, 2023 | 0.9190 | 0.9190 | 0.9080 | 0.9110 | 0.9110 | 60,117,400 |
Dec 15, 2023 | 0.9240 | 0.9280 | 0.9140 | 0.9170 | 0.9170 | 5,826,800 |
Dec 14, 2023 | 0.9250 | 0.9290 | 0.9170 | 0.9190 | 0.9190 | 3,457,000 |
Dec 13, 2023 | 0.9280 | 0.9330 | 0.9210 | 0.9220 | 0.9220 | 4,080,800 |
Dec 12, 2023 | 0.9310 | 0.9370 | 0.9230 | 0.9370 | 0.9370 | 2,850,900 |
Dec 11, 2023 | 0.9200 | 0.9380 | 0.9160 | 0.9330 | 0.9330 | 5,981,100 |
Dec 8, 2023 | 0.9280 | 0.9310 | 0.9260 | 0.9280 | 0.9280 | 4,332,700 |
Dec 7, 2023 | 0.9310 | 0.9310 | 0.9200 | 0.9270 | 0.9270 | 7,048,200 |
Dec 6, 2023 | 0.9360 | 0.9360 | 0.9230 | 0.9300 | 0.9300 | 41,025,800 |
Dec 5, 2023 | 0.9440 | 0.9440 | 0.9300 | 0.9370 | 0.9370 | 7,531,100 |
Dec 4, 2023 | 0.9530 | 0.9530 | 0.9450 | 0.9460 | 0.9460 | 5,680,300 |
Dec 1, 2023 | 0.9560 | 0.9580 | 0.9440 | 0.9530 | 0.9530 | 10,455,700 |
Nov 30, 2023 | 0.9540 | 0.9570 | 0.9520 | 0.9560 | 0.9560 | 3,150,500 |
Nov 29, 2023 | 0.9640 | 0.9640 | 0.9510 | 0.9540 | 0.9540 | 2,903,500 |
Nov 28, 2023 | 0.9590 | 0.9630 | 0.9560 | 0.9620 | 0.9620 | 6,787,762 |
Nov 27, 2023 | 0.9650 | 0.9650 | 0.9540 | 0.9600 | 0.9600 | 6,111,800 |
Nov 24, 2023 | 0.9730 | 0.9730 | 0.9640 | 0.9660 | 0.9660 | 6,160,700 |
Nov 23, 2023 | 0.9690 | 0.9730 | 0.9640 | 0.9730 | 0.9730 | 6,806,000 |
Nov 22, 2023 | 0.9780 | 0.9780 | 0.9670 | 0.9690 | 0.9690 | 3,614,600 |
Nov 21, 2023 | 0.9770 | 0.9880 | 0.9750 | 0.9780 | 0.9780 | 4,193,890 |
Nov 20, 2023 | 0.9740 | 0.9800 | 0.9680 | 0.9770 | 0.9770 | 7,982,600 |
Nov 17, 2023 | 0.9760 | 0.9760 | 0.9690 | 0.9740 | 0.9740 | 3,863,400 |
Nov 16, 2023 | 0.9860 | 0.9860 | 0.9750 | 0.9760 | 0.9760 | 6,562,300 |
Nov 15, 2023 | 0.9820 | 0.9890 | 0.9820 | 0.9840 | 0.9840 | 3,328,400 |
Nov 14, 2023 | 0.9770 | 0.9830 | 0.9740 | 0.9780 | 0.9780 | 3,499,100 |
Nov 13, 2023 | 0.9820 | 0.9820 | 0.9720 | 0.9780 | 0.9780 | 1,896,200 |
Nov 10, 2023 | 0.9810 | 0.9820 | 0.9760 | 0.9800 | 0.9800 | 4,446,700 |
Nov 9, 2023 | 0.9850 | 0.9890 | 0.9830 | 0.9850 | 0.9850 | 4,029,000 |
Nov 8, 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9860 | 0.9860 | 6,093,700 |
Nov 7, 2023 | 0.9870 | 0.9930 | 0.9850 | 0.9890 | 0.9890 | 4,394,700 |
Nov 6, 2023 | 0.9830 | 0.9920 | 0.9820 | 0.9900 | 0.9900 | 12,820,400 |
Nov 3, 2023 | 0.9740 | 0.9820 | 0.9730 | 0.9770 | 0.9770 | 8,358,500 |
Nov 2, 2023 | 0.9770 | 0.9830 | 0.9710 | 0.9710 | 0.9710 | 4,718,000 |
Nov 1, 2023 | 0.9780 | 0.9830 | 0.9730 | 0.9770 | 0.9770 | 8,098,800 |
Oct 31, 2023 | 0.9800 | 0.9800 | 0.9710 | 0.9760 | 0.9760 | 5,880,700 |
Oct 30, 2023 | 0.9750 | 0.9810 | 0.9710 | 0.9800 | 0.9800 | 13,801,400 |
Oct 27, 2023 | 0.9560 | 0.9780 | 0.9560 | 0.9750 | 0.9750 | 8,880,300 |
Oct 26, 2023 | 0.9540 | 0.9610 | 0.9510 | 0.9610 | 0.9610 | 4,094,164 |
Oct 25, 2023 | 0.9620 | 0.9650 | 0.9560 | 0.9560 | 0.9560 | 10,224,300 |
Oct 24, 2023 | 0.9620 | 0.9640 | 0.9440 | 0.9530 | 0.9530 | 66,707,200 |
Oct 23, 2023 | 0.9630 | 0.9630 | 0.9430 | 0.9550 | 0.9550 | 10,403,100 |
Oct 20, 2023 | 0.9660 | 0.9700 | 0.9560 | 0.9630 | 0.9630 | 12,560,500 |
Oct 19, 2023 | 0.9830 | 0.9870 | 0.9660 | 0.9680 | 0.9680 | 9,440,800 |
Oct 18, 2023 | 0.9900 | 0.9940 | 0.9860 | 0.9870 | 0.9870 | 5,817,900 |
Oct 17, 2023 | 0.9920 | 0.9960 | 0.9900 | 0.9940 | 0.9940 | 3,127,500 |
Oct 16, 2023 | 1.0020 | 1.0060 | 0.9890 | 0.9900 | 0.9900 | 7,368,700 |
Oct 13, 2023 | 1.0040 | 1.0060 | 0.9990 | 1.0020 | 1.0020 | 5,413,400 |
Oct 12, 2023 | 1.0070 | 1.0130 | 1.0060 | 1.0110 | 1.0110 | 3,139,000 |
Oct 11, 2023 | 1.0030 | 1.0090 | 1.0000 | 1.0030 | 1.0030 | 2,958,400 |
Oct 10, 2023 | 1.0070 | 1.0110 | 0.9990 | 1.0000 | 1.0000 | 4,407,100 |
Oct 9, 2023 | 1.0110 | 1.0140 | 0.9960 | 1.0070 | 1.0070 | 6,763,500 |
Sep 28, 2023 | 1.0130 | 1.0150 | 1.0090 | 1.0110 | 1.0110 | 3,207,200 |
Sep 27, 2023 | 1.0110 | 1.0200 | 1.0100 | 1.0130 | 1.0130 | 2,797,000 |
Sep 26, 2023 | 1.0170 | 1.0190 | 1.0090 | 1.0110 | 1.0110 | 1,739,300 |
Sep 25, 2023 | 1.0220 | 1.0220 | 1.0140 | 1.0170 | 1.0170 | 2,084,000 |
Sep 22, 2023 | 1.0040 | 1.0230 | 1.0030 | 1.0230 | 1.0230 | 4,150,600 |
Sep 21, 2023 | 1.0140 | 1.0150 | 1.0040 | 1.0040 | 1.0040 | 4,001,300 |
Sep 20, 2023 | 1.0170 | 1.0170 | 1.0120 | 1.0140 | 1.0140 | 1,530,000 |
Sep 19, 2023 | 1.0170 | 1.0180 | 1.0110 | 1.0180 | 1.0180 | 857,500 |
Sep 18, 2023 | 1.0170 | 1.0220 | 1.0100 | 1.0190 | 1.0190 | 2,872,300 |
Sep 15, 2023 | 1.0270 | 1.0270 | 1.0120 | 1.0160 | 1.0160 | 4,224,500 |
Sep 14, 2023 | 1.0230 | 1.0230 | 1.0150 | 1.0200 | 1.0200 | 2,910,000 |
Sep 13, 2023 | 1.0290 | 1.0300 | 1.0160 | 1.0210 | 1.0210 | 3,072,900 |
Sep 12, 2023 | 1.0290 | 1.0310 | 1.0250 | 1.0270 | 1.0270 | 1,705,000 |
Sep 11, 2023 | 1.0290 | 1.0350 | 1.0190 | 1.0290 | 1.0290 | 4,192,800 |
Sep 8, 2023 | 1.0270 | 1.0270 | 1.0180 | 1.0220 | 1.0220 | 4,710,100 |
Sep 7, 2023 | 1.0400 | 1.0400 | 1.0260 | 1.0270 | 1.0270 | 5,452,000 |
Sep 6, 2023 | 1.0420 | 1.0430 | 1.0350 | 1.0410 | 1.0410 | 3,370,600 |
Sep 5, 2023 | 1.0500 | 1.0500 | 1.0410 | 1.0430 | 1.0430 | 4,673,700 |
Sep 4, 2023 | 1.0380 | 1.0520 | 1.0360 | 1.0500 | 1.0500 | 10,875,700 |
Sep 1, 2023 | 1.0290 | 1.0380 | 1.0290 | 1.0350 | 1.0350 | 2,867,400 |
Aug 31, 2023 | 1.0320 | 1.0360 | 1.0270 | 1.0290 | 1.0290 | 4,350,000 |
Aug 30, 2023 | 1.0380 | 1.0400 | 1.0320 | 1.0330 | 1.0330 | 29,361,000 |
Aug 29, 2023 | 1.0230 | 1.0400 | 1.0160 | 1.0350 | 1.0350 | 5,329,800 |
Aug 28, 2023 | 1.0800 | 1.0810 | 1.0200 | 1.0240 | 1.0240 | 13,797,600 |
Aug 25, 2023 | 1.0140 | 1.0200 | 1.0100 | 1.0140 | 1.0140 | 3,733,500 |
Aug 24, 2023 | 1.0130 | 1.0230 | 1.0110 | 1.0170 | 1.0170 | 6,754,700 |
Aug 23, 2023 | 1.0290 | 1.0290 | 1.0080 | 1.0100 | 1.0100 | 9,302,400 |
Aug 22, 2023 | 1.0220 | 1.0310 | 1.0120 | 1.0310 | 1.0310 | 119,302,000 |
Aug 21, 2023 | 1.0350 | 1.0360 | 1.0190 | 1.0190 | 1.0190 | 4,202,400 |
Aug 18, 2023 | 1.0450 | 1.0490 | 1.0320 | 1.0330 | 1.0330 | 4,398,700 |
Aug 17, 2023 | 1.0440 | 1.0470 | 1.0350 | 1.0450 | 1.0450 | 9,039,200 |
Aug 16, 2023 | 1.0490 | 1.0520 | 1.0430 | 1.0440 | 1.0440 | 1,679,600 |
Aug 15, 2023 | 1.0530 | 1.0540 | 1.0420 | 1.0520 | 1.0520 | 4,821,800 |
Aug 14, 2023 | 1.0580 | 1.0580 | 1.0410 | 1.0530 | 1.0530 | 5,521,700 |
Aug 11, 2023 | 1.0830 | 1.0830 | 1.0590 | 1.0590 | 1.0590 | 6,201,200 |
Aug 10, 2023 | 1.0830 | 1.0850 | 1.0750 | 1.0830 | 1.0830 | 3,984,600 |
Aug 9, 2023 | 1.0840 | 1.0870 | 1.0810 | 1.0830 | 1.0830 | 3,670,600 |
Aug 8, 2023 | 1.0840 | 1.0910 | 1.0800 | 1.0850 | 1.0850 | 6,273,900 |
Aug 7, 2023 | 1.0960 | 1.0960 | 1.0830 | 1.0870 | 1.0870 | 6,320,900 |
Aug 4, 2023 | 1.0990 | 1.1060 | 1.0920 | 1.0960 | 1.0960 | 5,375,100 |
Aug 3, 2023 | 1.0820 | 1.0900 | 1.0790 | 1.0890 | 1.0890 | 4,902,100 |
Aug 2, 2023 | 1.0870 | 1.0910 | 1.0780 | 1.0820 | 1.0820 | 14,873,800 |
Aug 1, 2023 | 1.0940 | 1.0990 | 1.0870 | 1.0880 | 1.0880 | 191,782,300 |
Jul 31, 2023 | 1.0930 | 1.1080 | 1.0910 | 1.0930 | 1.0930 | 4,842,700 |
Jul 28, 2023 | 1.0590 | 1.0910 | 1.0590 | 1.0880 | 1.0880 | 3,917,400 |
Jul 27, 2023 | 1.0640 | 1.0700 | 1.0600 | 1.0630 | 1.0630 | 3,764,900 |
Jul 26, 2023 | 1.0630 | 1.0660 | 1.0570 | 1.0640 | 1.0640 | 2,935,500 |
Jul 25, 2023 | 1.0470 | 1.0660 | 1.0470 | 1.0660 | 1.0660 | 5,481,900 |
Jul 24, 2023 | 1.0410 | 1.0440 | 1.0350 | 1.0380 | 1.0380 | 8,716,200 |
Jul 21, 2023 | 1.0420 | 1.0510 | 1.0380 | 1.0440 | 1.0440 | 20,257,700 |
Jul 20, 2023 | 1.0500 | 1.0550 | 1.0410 | 1.0420 | 1.0420 | 2,038,900 |
Jul 19, 2023 | 1.0470 | 1.0500 | 1.0440 | 1.0500 | 1.0500 | 1,845,700 |
Jul 18, 2023 | 1.0500 | 1.0520 | 1.0450 | 1.0500 | 1.0500 | 611,900 |
Jul 17, 2023 | 1.0550 | 1.0550 | 1.0450 | 1.0500 | 1.0500 | 6,353,900 |
Jul 14, 2023 | 1.0580 | 1.0600 | 1.0570 | 1.0580 | 1.0580 | 631,100 |
Jul 13, 2023 | 1.0450 | 1.0590 | 1.0440 | 1.0570 | 1.0570 | 2,225,200 |
Jul 12, 2023 | 1.0470 | 1.0500 | 1.0400 | 1.0420 | 1.0420 | 2,017,200 |
Jul 11, 2023 | 1.0390 | 1.0490 | 1.0390 | 1.0480 | 1.0480 | 2,107,700 |
Jul 10, 2023 | 1.0400 | 1.0460 | 1.0380 | 1.0420 | 1.0420 | 1,804,900 |
Jul 7, 2023 | 1.0390 | 1.0400 | 1.0330 | 1.0360 | 1.0360 | 1,717,900 |
Jul 6, 2023 | 1.0500 | 1.0500 | 1.0380 | 1.0390 | 1.0390 | 3,829,000 |
Jul 5, 2023 | 1.0540 | 1.0540 | 1.0450 | 1.0470 | 1.0470 | 1,302,100 |
Jul 4, 2023 | 1.0510 | 1.0540 | 1.0490 | 1.0540 | 1.0540 | 1,354,300 |
Jul 3, 2023 | 1.0400 | 1.0550 | 1.0400 | 1.0510 | 1.0510 | 2,002,200 |
Jun 30, 2023 | 1.0350 | 1.0450 | 1.0350 | 1.0390 | 1.0390 | 1,297,600 |
Jun 29, 2023 | 1.0370 | 1.0370 | 1.0310 | 1.0340 | 1.0340 | 2,117,800 |
Jun 28, 2023 | 1.0360 | 1.0370 | 1.0280 | 1.0370 | 1.0370 | 2,321,600 |
Jun 27, 2023 | 1.0270 | 1.0390 | 1.0270 | 1.0360 | 1.0360 | 3,732,500 |
Jun 26, 2023 | 1.0390 | 1.0390 | 1.0250 | 1.0280 | 1.0280 | 4,662,700 |
Jun 21, 2023 | 1.0530 | 1.0540 | 1.0390 | 1.0400 | 1.0400 | 3,347,200 |
Jun 20, 2023 | 1.0550 | 1.0600 | 1.0530 | 1.0570 | 1.0570 | 10,611,900 |
Jun 19, 2023 | 1.0650 | 1.0650 | 1.0530 | 1.0570 | 1.0570 | 7,533,300 |
Jun 16, 2023 | 1.0540 | 1.0680 | 1.0540 | 1.0650 | 1.0650 | 3,402,700 |
Jun 15, 2023 | 1.0400 | 1.0560 | 1.0400 | 1.0550 | 1.0550 | 5,118,000 |
Jun 14, 2023 | 1.0400 | 1.0480 | 1.0370 | 1.0390 | 1.0390 | 8,124,000 |
Jun 13, 2023 | 1.0290 | 1.0390 | 1.0290 | 1.0370 | 1.0370 | 2,371,500 |
Jun 12, 2023 | 1.0280 | 1.0360 | 1.0250 | 1.0330 | 1.0330 | 3,642,900 |
Jun 9, 2023 | 1.0240 | 1.0310 | 1.0240 | 1.0300 | 1.0300 | 3,228,700 |
Jun 8, 2023 | 1.0180 | 1.0290 | 1.0140 | 1.0250 | 1.0250 | 1,919,200 |
Jun 7, 2023 | 1.0220 | 1.0260 | 1.0150 | 1.0180 | 1.0180 | 2,515,600 |
Jun 6, 2023 | 1.0300 | 1.0380 | 1.0190 | 1.0210 | 1.0210 | 1,808,100 |
Jun 5, 2023 | 1.0360 | 1.0360 | 1.0280 | 1.0320 | 1.0320 | 2,099,300 |
Jun 2, 2023 | 1.0220 | 1.0380 | 1.0220 | 1.0380 | 1.0380 | 10,643,300 |
Jun 1, 2023 | 1.0190 | 1.0300 | 1.0180 | 1.0210 | 1.0210 | 13,702,100 |
May 31, 2023 | 1.0250 | 1.0250 | 1.0140 | 1.0200 | 1.0200 | 13,190,300 |
May 30, 2023 | 1.0280 | 1.0310 | 1.0170 | 1.0280 | 1.0280 | 14,147,600 |
May 29, 2023 | 1.0340 | 1.0350 | 1.0230 | 1.0280 | 1.0280 | 5,980,900 |
May 26, 2023 | 1.0300 | 1.0330 | 1.0210 | 1.0310 | 1.0310 | 8,337,100 |
May 25, 2023 | 1.0310 | 1.0440 | 1.0230 | 1.0290 | 1.0290 | 17,550,600 |
May 24, 2023 | 1.0480 | 1.0490 | 1.0330 | 1.0350 | 1.0350 | 5,677,500 |
May 23, 2023 | 1.0640 | 1.0640 | 1.0470 | 1.0480 | 1.0480 | 3,503,800 |
May 22, 2023 | 1.0580 | 1.0670 | 1.0530 | 1.0610 | 1.0610 | 9,496,800 |
May 19, 2023 | 1.0570 | 1.0610 | 1.0520 | 1.0560 | 1.0560 | 5,174,200 |
May 18, 2023 | 1.0600 | 1.0670 | 1.0570 | 1.0600 | 1.0600 | 13,061,500 |
May 17, 2023 | 1.0660 | 1.0670 | 1.0570 | 1.0600 | 1.0600 | 3,817,800 |
May 16, 2023 | 1.0710 | 1.0710 | 1.0620 | 1.0660 | 1.0660 | 3,470,100 |
May 15, 2023 | 1.0560 | 1.0720 | 1.0520 | 1.0710 | 1.0710 | 14,591,300 |
May 12, 2023 | 1.0660 | 1.0690 | 1.0540 | 1.0540 | 1.0540 | 4,988,500 |
May 11, 2023 | 1.0700 | 1.0720 | 1.0650 | 1.0660 | 1.0660 | 1,315,700 |
May 10, 2023 | 1.0740 | 1.0750 | 1.0640 | 1.0680 | 1.0680 | 4,221,600 |
May 9, 2023 | 1.0850 | 1.0930 | 1.0750 | 1.0750 | 1.0750 | 10,505,500 |
May 8, 2023 | 1.0730 | 1.0870 | 1.0730 | 1.0850 | 1.0850 | 3,388,900 |
May 5, 2023 | 1.0760 | 1.0810 | 1.0690 | 1.0750 | 1.0750 | 5,519,300 |
May 4, 2023 | 1.0800 | 1.0840 | 1.0710 | 1.0780 | 1.0780 | 15,978,100 |
Apr 28, 2023 | 1.0670 | 1.0800 | 1.0670 | 1.0800 | 1.0800 | 8,939,600 |
Apr 27, 2023 | 1.0580 | 1.0690 | 1.0580 | 1.0670 | 1.0670 | 5,442,600 |
Apr 26, 2023 | 1.0630 | 1.0630 | 1.0540 | 1.0600 | 1.0600 | 4,924,000 |
Apr 25, 2023 | 1.0670 | 1.0680 | 1.0530 | 1.0620 | 1.0620 | 4,969,800 |