CFX
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-07-07 | $0.1828000 | $0.1873000 | $0.1895000 | $0.1833000 |
2023-07-08 | $0.1873000 | $0.1903000 | $0.1918000 | $0.1856000 |
2023-07-09 | $0.1903000 | $0.1846000 | $0.1902000 | $0.1843000 |
2023-07-10 | $0.1846000 | $0.1802000 | $0.1864000 | $0.1772000 |
2023-07-11 | $0.1802000 | $0.1809000 | $0.1837000 | $0.1783000 |
2023-07-12 | $0.1809000 | $0.2010000 | $0.2014000 | $0.1797000 |
2023-07-13 | $0.2010000 | $0.2032000 | $0.2175000 | $0.2002000 |
2023-07-14 | $0.2034000 | $0.1939000 | $0.2114000 | $0.1898000 |
2023-07-15 | $0.1939000 | $0.1909000 | $0.1949000 | $0.1891000 |
2023-07-16 | $0.1909000 | $0.1889000 | $0.1929000 | $0.1868000 |
2023-07-17 | $0.1889000 | $0.1889000 | $0.1890000 | $0.1850000 |
2023-07-18 | $0.1889000 | $0.1833000 | $0.1890000 | $0.1807000 |
2023-07-19 | $0.1833000 | $0.1838000 | $0.1849000 | $0.1811000 |
2023-07-20 | $0.1838000 | $0.1839000 | $0.1914000 | $0.1811000 |
2023-07-21 | $0.1839000 | $0.1828000 | $0.1844000 | $0.1759000 |
2023-07-22 | $0.1828000 | $0.1825000 | $0.1844000 | $0.1803000 |
2023-07-23 | $0.1835000 | $0.1853000 | $0.1898000 | $0.1838000 |
2023-07-24 | $0.1853000 | $0.1739000 | $0.1853000 | $0.1724000 |
2023-07-25 | $0.1739000 | $0.1716000 | $0.1754000 | $0.1695000 |
2023-07-26 | $0.1716000 | $0.1732000 | $0.1758000 | $0.1697000 |
2023-07-27 | $0.1763000 | $0.1723000 | $0.1753000 | $0.1706000 |
2023-07-28 | $0.1723000 | $0.1745000 | $0.1751000 | $0.1724000 |
2023-07-29 | $0.1745000 | $0.1813000 | $0.1826000 | $0.1751000 |
2023-07-30 | $0.1813000 | $0.1806000 | $0.1826000 | $0.1747000 |
2023-07-31 | $0.1806000 | $0.1795000 | $0.1823000 | $0.1770000 |
2023-08-01 | $0.1795000 | $0.1856000 | $0.1892000 | $0.1794000 |
2023-08-02 | $0.1856000 | $0.1870000 | $0.1874000 | $0.1806000 |
2023-08-03 | $0.1870000 | $0.1833000 | $0.1939000 | $0.1829000 |
2023-08-04 | $0.1833000 | $0.1833000 | $0.1851000 | $0.1815000 |
2023-08-05 | $0.1833000 | $0.1771000 | $0.1840000 | $0.1763000 |
2023-08-06 | $0.1771000 | $0.1764000 | $0.1793000 | $0.1755000 |
2023-08-07 | $0.1764000 | $0.1770000 | $0.1780000 | $0.1719000 |
2023-08-08 | $0.1770000 | $0.1773000 | $0.1824000 | $0.1770000 |
2023-08-09 | $0.1773000 | $0.1786000 | $0.1797000 | $0.1763000 |
2023-08-10 | $0.1786000 | $0.1769000 | $0.1821000 | $0.1766000 |
2023-08-11 | $0.1769000 | $0.1784000 | $0.1790000 | $0.1749000 |
2023-08-12 | $0.1784000 | $0.1792000 | $0.1799000 | $0.1777000 |
2023-08-13 | $0.1792000 | $0.1786000 | $0.1806000 | $0.1775000 |
2023-08-14 | $0.1786000 | $0.1785000 | $0.1786000 | $0.1785000 |
2023-08-15 | $0.1929000 | $0.1750000 | $0.1939000 | $0.1720000 |
2023-08-16 | $0.1750000 | $0.1560000 | $0.1731000 | $0.1551000 |
2023-08-17 | $0.1560000 | $0.1339000 | $0.1512000 | $0.1246000 |
2023-08-18 | $0.1339000 | $0.1284000 | $0.1352000 | $0.1253000 |
2023-08-19 | $0.1284000 | $0.1291000 | $0.1328000 | $0.1269000 |
2023-08-20 | $0.1291000 | $0.1299000 | $0.1330000 | $0.1294000 |
2023-08-21 | $0.1299000 | $0.1259000 | $0.1295000 | $0.1240000 |
2023-08-22 | $0.1259000 | $0.1263000 | $0.1280000 | $0.1186000 |
2023-08-23 | $0.1263000 | $0.1312000 | $0.1322000 | $0.1258000 |
2023-08-24 | $0.1312000 | $0.1234000 | $0.1308000 | $0.1219000 |
2023-08-25 | $0.1234000 | $0.1202000 | $0.1228000 | $0.1180000 |
2023-08-26 | $0.1202000 | $0.1220000 | $0.1233000 | $0.1190000 |
2023-08-27 | $0.1220000 | $0.1280000 | $0.1288000 | $0.1217000 |
2023-08-28 | $0.1280000 | $0.1241000 | $0.1285000 | $0.1231000 |
2023-08-29 | $0.1241000 | $0.1344000 | $0.1393000 | $0.1264000 |
2023-08-30 | $0.1344000 | $0.1301000 | $0.1347000 | $0.1286000 |
2023-08-31 | $0.1301000 | $0.1244000 | $0.1288000 | $0.1207000 |
2023-09-01 | $0.1244000 | $0.1221000 | $0.1240000 | $0.1215000 |
2023-09-02 | $0.1221000 | $0.1231000 | $0.1272000 | $0.1218000 |
2023-09-03 | $0.1231000 | $0.1203000 | $0.1235000 | $0.1186000 |
2023-09-04 | $0.1202000 | $0.1248000 | $0.1278000 | $0.1192000 |
2023-09-05 | $0.1248000 | $0.1299000 | $0.1317000 | $0.1234000 |
2023-09-06 | $0.1300000 | $0.1299000 | $0.1300000 | $0.1299000 |
2023-09-07 | $0.1262000 | $0.1293000 | $0.1312000 | $0.1258000 |
2023-09-08 | $0.1293000 | $0.1269000 | $0.1297000 | $0.1242000 |
2023-09-09 | $0.1269000 | $0.1267000 | $0.1282000 | $0.1249000 |
2023-09-10 | $0.1267000 | $0.1217000 | $0.1255000 | $0.1181000 |
2023-09-11 | $0.1217000 | $0.1136000 | $0.1175000 | $0.1096000 |
2023-09-12 | $0.1136000 | $0.1120000 | $0.1179000 | $0.1114000 |
2023-09-13 | $0.1120000 | $0.1136000 | $0.1166000 | $0.1127000 |
2023-09-14 | $0.1136000 | $0.1194000 | $0.1246000 | $0.1144000 |
2023-09-15 | $0.1194000 | $0.1200000 | $0.1226000 | $0.1182000 |
2023-09-16 | $0.1200000 | $0.1236000 | $0.1238000 | $0.1185000 |
2023-09-17 | $0.1236000 | $0.1201000 | $0.1255000 | $0.1185000 |
2023-09-18 | $0.1201000 | $0.1210000 | $0.1224000 | $0.1194000 |
2023-09-19 | $0.1210000 | $0.1272000 | $0.1272000 | $0.1213000 |
2023-09-20 | $0.1272000 | $0.1266000 | $0.1293000 | $0.1246000 |
2023-09-21 | $0.1266000 | $0.1251000 | $0.1262000 | $0.1216000 |
2023-09-22 | $0.1251000 | $0.1278000 | $0.1282000 | $0.1243000 |
2023-09-23 | $0.1278000 | $0.1261000 | $0.1288000 | $0.1250000 |
2023-09-24 | $0.1261000 | $0.1266000 | $0.1268000 | $0.1235000 |
2023-09-25 | $0.1266000 | $0.1267000 | $0.1289000 | $0.1258000 |
2023-09-26 | $0.1267000 | $0.1241000 | $0.1283000 | $0.1230000 |
2023-09-27 | $0.1241000 | $0.1227000 | $0.1253000 | $0.1217000 |
2023-09-28 | $0.1227000 | $0.1260000 | $0.1273000 | $0.1243000 |
2023-09-29 | $0.1260000 | $0.1309000 | $0.1317000 | $0.1257000 |
2023-09-30 | $0.1309000 | $0.1293000 | $0.1335000 | $0.1278000 |
2023-10-01 | $0.1293000 | $0.1362000 | $0.1383000 | $0.1317000 |
2023-10-02 | $0.1362000 | $0.1330000 | $0.1343000 | $0.1289000 |
2023-10-03 | $0.1330000 | $0.1363000 | $0.1393000 | $0.1319000 |
2023-10-04 | $0.1363000 | $0.1364000 | $0.1364000 | $0.1363000 |
2023-10-05 | $0.1322000 | $0.1285000 | $0.1315000 | $0.1276000 |
2023-10-06 | $0.1285000 | $0.1300000 | $0.1318000 | $0.1282000 |
2023-10-07 | $0.1300000 | $0.1268000 | $0.1311000 | $0.1247000 |
2023-10-08 | $0.1268000 | $0.1256000 | $0.1276000 | $0.1251000 |
2023-10-09 | $0.1256000 | $0.1182000 | $0.1220000 | $0.1157000 |
2023-10-10 | $0.1182000 | $0.1162000 | $0.1184000 | $0.1155000 |
2023-10-11 | $0.1162000 | $0.1163000 | $0.1163000 | $0.1161000 |
2023-10-12 | $0.1145000 | $0.1161000 | $0.1164000 | $0.1121000 |
2023-10-13 | $0.1161000 | $0.1155000 | $0.1176000 | $0.1150000 |
2023-10-14 | $0.1155000 | $0.1152000 | $0.1166000 | $0.1149000 |
2023-10-15 | $0.1152000 | $0.1154000 | $0.1164000 | $0.1144000 |
2023-10-16 | $0.1154000 | $0.1160000 | $0.1195000 | $0.1160000 |
2023-10-17 | $0.1160000 | $0.1160000 | $0.1160000 | $0.1160000 |
2023-10-18 | $0.1100000 | $0.1034000 | $0.1099000 | $0.1034000 |
2023-10-19 | $0.1034000 | $0.1017000 | $0.1053000 | $0.1011000 |
2023-10-20 | $0.1017000 | $0.1069000 | $0.1075000 | $0.1038000 |
2023-10-21 | $0.1069000 | $0.1084000 | $0.1090000 | $0.1069000 |
2023-10-22 | $0.1084000 | $0.1085000 | $0.1113000 | $0.1060000 |
2023-10-23 | $0.1085000 | $0.1166000 | $0.1182000 | $0.1141000 |
2023-10-24 | $0.1166000 | $0.1573000 | $0.1629000 | $0.1178000 |
2023-10-25 | $0.1573000 | $0.1541000 | $0.1585000 | $0.1450000 |
2023-10-26 | $0.1541000 | $0.1506000 | $0.1706000 | $0.1488000 |
2023-10-27 | $0.1506000 | $0.1499000 | $0.1631000 | $0.1463000 |
2023-10-28 | $0.1499000 | $0.1568000 | $0.1676000 | $0.1487000 |
2023-10-29 | $0.1570000 | $0.1557000 | $0.1596000 | $0.1541000 |
2023-10-30 | $0.1557000 | $0.1590000 | $0.1688000 | $0.1566000 |
2023-10-31 | $0.1590000 | $0.1733000 | $0.1738000 | $0.1590000 |
2023-11-01 | $0.1733000 | $0.1681000 | $0.1771000 | $0.1632000 |
2023-11-02 | $0.1681000 | $0.1522000 | $0.1669000 | $0.1508000 |
2023-11-03 | $0.1522000 | $0.1509000 | $0.1568000 | $0.1472000 |
2023-11-04 | $0.1509000 | $0.1564000 | $0.1594000 | $0.1525000 |
2023-11-05 | $0.1564000 | $0.1653000 | $0.1687000 | $0.1571000 |
2023-11-06 | $0.1653000 | $0.1662000 | $0.1699000 | $0.1604000 |
2023-11-07 | $0.1662000 | $0.1714000 | $0.1755000 | $0.1609000 |
2023-11-08 | $0.1714000 | $0.1754000 | $0.1774000 | $0.1677000 |
2023-11-09 | $0.1754000 | $0.1652000 | $0.2061000 | $0.1604000 |
2023-11-10 | $0.1652000 | $0.1669000 | $0.1690000 | $0.1566000 |
2023-11-11 | $0.1669000 | $0.1781000 | $0.1829000 | $0.1645000 |
2023-11-12 | $0.1781000 | $0.1788000 | $0.1883000 | $0.1705000 |
2023-11-13 | $0.1788000 | $0.1619000 | $0.1814000 | $0.1617000 |
2023-11-14 | $0.1619000 | $0.1588000 | $0.1613000 | $0.1534000 |
2023-11-15 | $0.1588000 | $0.1685000 | $0.1707000 | $0.1647000 |
2023-11-16 | $0.1685000 | $0.1573000 | $0.1661000 | $0.1557000 |
2023-11-17 | $0.1573000 | $0.1522000 | $0.1593000 | $0.1475000 |
2023-11-18 | $0.1522000 | $0.1520000 | $0.1531000 | $0.1442000 |
2023-11-19 | $0.1520000 | $0.1580000 | $0.1612000 | $0.1532000 |
2023-11-20 | $0.1580000 | $0.1555000 | $0.1602000 | $0.1541000 |
2023-11-21 | $0.1555000 | $0.1425000 | $0.1526000 | $0.1418000 |
2023-11-22 | $0.1425000 | $0.1513000 | $0.1565000 | $0.1494000 |
2023-11-23 | $0.1513000 | $0.1514000 | $0.1545000 | $0.1504000 |
2023-11-24 | $0.1523000 | $0.1511000 | $0.1523000 | $0.1510000 |
2023-11-25 | $0.1578000 | $0.1644000 | $0.1646000 | $0.1570000 |
2023-11-26 | $0.1644000 | $0.1644000 | $0.1644000 | $0.1644000 |
2023-11-27 | $0.1591000 | $0.1554000 | $0.1608000 | $0.1541000 |
2023-11-28 | $0.1554000 | $0.1533000 | $0.1580000 | $0.1529000 |
2023-11-29 | $0.1533000 | $0.1491000 | $0.1530000 | $0.1485000 |
2023-11-30 | $0.1491000 | $0.1492000 | $0.1494000 | $0.1490000 |
2023-12-01 | $0.1497000 | $0.1533000 | $0.1535000 | $0.1518000 |
2023-12-02 | $0.1533000 | $0.1676000 | $0.1698000 | $0.1585000 |
2023-12-03 | $0.1676000 | $0.1656000 | $0.1746000 | $0.1648000 |
2023-12-04 | $0.1656000 | $0.2210000 | $0.2279000 | $0.1660000 |
2023-12-05 | $0.2210000 | $0.2107000 | $0.2273000 | $0.2087000 |
2023-12-06 | $0.2107000 | $0.1926000 | $0.2106000 | $0.1860000 |
2023-12-07 | $0.1926000 | $0.2008000 | $0.2111000 | $0.1981000 |
2023-12-08 | $0.2008000 | $0.2012000 | $0.2012000 | $0.2008000 |
2023-12-10 | $0.1896000 | $0.1919000 | $0.1952000 | $0.1868000 |
2023-12-11 | $0.1919000 | $0.1746000 | $0.1832000 | $0.1688000 |
2023-12-12 | $0.1746000 | $0.1747000 | $0.1749000 | $0.1743000 |
2023-12-13 | $0.1755000 | $0.1856000 | $0.1881000 | $0.1721000 |
2023-12-14 | $0.1856000 | $0.1899000 | $0.1947000 | $0.1827000 |
2023-12-15 | $0.1899000 | $0.1891000 | $0.1902000 | $0.1889000 |
2023-12-17 | $0.1951000 | $0.1848000 | $0.2048000 | $0.1831000 |
2023-12-18 | $0.1848000 | $0.1830000 | $0.1870000 | $0.1801000 |
2023-12-19 | $0.1830000 | $0.1755000 | $0.1814000 | $0.1736000 |
2023-12-20 | $0.1755000 | $0.1914000 | $0.1931000 | $0.1762000 |
2023-12-21 | $0.1913000 | $0.1911000 | $0.1917000 | $0.1911000 |
2023-12-22 | $0.1931000 | $0.1957000 | $0.2022000 | $0.1863000 |
2023-12-23 | $0.1954000 | $0.1953000 | $0.1955000 | $0.1953000 |
2023-12-25 | $0.1921000 | $0.1986000 | $0.2033000 | $0.1924000 |
2023-12-26 | $0.1986000 | $0.1984000 | $0.1986000 | $0.1984000 |
2023-12-27 | $0.1922000 | $0.1930000 | $0.2086000 | $0.1923000 |
2023-12-28 | $0.1930000 | $0.1931000 | $0.1932000 | $0.1929000 |
2023-12-29 | $0.1862000 | $0.1834000 | $0.1874000 | $0.1788000 |
2023-12-30 | $0.1834000 | $0.1845000 | $0.1860000 | $0.1801000 |
2023-12-31 | $0.1845000 | $0.1847000 | $0.1847000 | $0.1844000 |
2024-01-01 | $0.1941000 | $0.1931000 | $0.2030000 | $0.1920000 |
2024-01-02 | $0.1931000 | $0.2139000 | $0.2175000 | $0.1917000 |
2024-01-03 | $0.2139000 | $0.1798000 | $0.2026000 | $0.1771000 |
2024-01-04 | $0.1798000 | $0.1855000 | $0.1866000 | $0.1811000 |
2024-01-05 | $0.1855000 | $0.1793000 | $0.1873000 | $0.1764000 |
2024-01-06 | $0.1793000 | $0.1805000 | $0.1891000 | $0.1672000 |
2024-01-07 | $0.1805000 | $0.1762000 | $0.2010000 | $0.1749000 |
2024-01-08 | $0.1767000 | $0.1767000 | $0.1767000 | $0.1765000 |
2024-01-09 | $0.1824000 | $0.1707000 | $0.1846000 | $0.1668000 |
2024-01-10 | $0.1707000 | $0.1881000 | $0.1928000 | $0.1815000 |
2024-01-11 | $0.1881000 | $0.1875000 | $0.1885000 | $0.1871000 |
2024-01-17 | $0.1979000 | $0.2014000 | $0.2093000 | $0.1919000 |
2024-01-18 | $0.2014000 | $0.2133000 | $0.2297000 | $0.1884000 |
2024-01-19 | $0.2126000 | $0.2128000 | $0.2139000 | $0.2121000 |
2024-01-20 | $0.1820000 | $0.1909000 | $0.1946000 | $0.1791000 |
2024-01-21 | $0.1909000 | $0.1906000 | $0.1909000 | $0.1906000 |
2024-01-22 | $0.1876000 | $0.1810000 | $0.1818000 | $0.1715000 |
2024-01-23 | $0.1810000 | $0.1792000 | $0.1804000 | $0.1715000 |
2024-01-24 | $0.1792000 | $0.1807000 | $0.1810000 | $0.1779000 |
2024-01-25 | $0.1807000 | $0.1875000 | $0.1884000 | $0.1774000 |
2024-01-26 | $0.1875000 | $0.2267000 | $0.2276000 | $0.1882000 |
2024-01-27 | $0.2267000 | $0.2125000 | $0.2361000 | $0.2090000 |
2024-01-28 | $0.2125000 | $0.2313000 | $0.2333000 | $0.2112000 |
2024-01-29 | $0.2313000 | $0.2362000 | $0.2559000 | $0.2343000 |
2024-01-30 | $0.2364000 | $0.2358000 | $0.2369000 | $0.2358000 |
2024-01-31 | $0.2245000 | $0.2177000 | $0.2302000 | $0.2147000 |
2024-02-01 | $0.2175000 | $0.2177000 | $0.2177000 | $0.2174000 |
2024-02-02 | $0.2084000 | $0.2099000 | $0.2138000 | $0.2047000 |
2024-02-03 | $0.2099000 | $0.2073000 | $0.2107000 | $0.2037000 |
2024-02-04 | $0.2073000 | $0.2030000 | $0.2181000 | $0.2003000 |
2024-02-05 | $0.2005000 | $0.2001000 | $0.2005000 | $0.2000000 |
2024-02-07 | $0.2052000 | $0.2343000 | $0.2388000 | $0.2091000 |
2024-02-08 | $0.2343000 | $0.2245000 | $0.2340000 | $0.2217000 |
2024-02-09 | $0.2245000 | $0.2247000 | $0.2249000 | $0.2245000 |
2024-02-10 | $0.2261000 | $0.2203000 | $0.2313000 | $0.2198000 |
2024-02-11 | $0.2203000 | $0.2200000 | $0.2258000 | $0.2187000 |
2024-02-12 | $0.2200000 | $0.2241000 | $0.2339000 | $0.2236000 |
2024-02-13 | $0.2241000 | $0.2226000 | $0.2276000 | $0.2183000 |
2024-02-14 | $0.2224000 | $0.2289000 | $0.2391000 | $0.2282000 |
2024-02-15 | $0.2289000 | $0.2373000 | $0.2404000 | $0.2307000 |
2024-02-16 | $0.2373000 | $0.2322000 | $0.2446000 | $0.2303000 |
2024-02-17 | $0.2322000 | $0.2321000 | $0.2338000 | $0.2266000 |
2024-02-18 | $0.2321000 | $0.2319000 | $0.2321000 | $0.2318000 |
2024-02-19 | $0.2312000 | $0.2462000 | $0.2493000 | $0.2360000 |
2024-02-20 | $0.2462000 | $0.2456000 | $0.2764000 | $0.2424000 |
2024-02-21 | $0.2456000 | $0.2360000 | $0.2440000 | $0.2319000 |
2024-02-22 | $0.2360000 | $0.2431000 | $0.2498000 | $0.2339000 |
2024-02-23 | $0.2431000 | $0.2326000 | $0.2434000 | $0.2295000 |
2024-02-24 | $0.2326000 | $0.2330000 | $0.2330000 | $0.2324000 |
2024-02-25 | $0.2481000 | $0.2484000 | $0.2610000 | $0.2472000 |
2024-02-26 | $0.2484000 | $0.2485000 | $0.2488000 | $0.2481000 |
2024-02-27 | $0.2512000 | $0.2455000 | $0.2579000 | $0.2437000 |
2024-02-28 | $0.2455000 | $0.2466000 | $0.2467000 | $0.2455000 |
2024-02-29 | $0.2685000 | $0.2572000 | $0.2741000 | $0.2535000 |
2024-03-01 | $0.2572000 | $0.2715000 | $0.2765000 | $0.2632000 |
2024-03-02 | $0.2715000 | $0.2867000 | $0.2867000 | $0.2690000 |
2024-03-03 | $0.2867000 | $0.2864000 | $0.2875000 | $0.2860000 |
2024-03-07 | $0.3175000 | $0.3555000 | $0.3634000 | $0.3185000 |
2024-03-08 | $0.3554000 | $0.3529000 | $0.3564000 | $0.3524000 |
2024-03-10 | $0.3248000 | $0.3234000 | $0.3289000 | $0.3069000 |
2024-03-11 | $0.3234000 | $0.3236000 | $0.3239000 | $0.3231000 |
2024-03-12 | $0.3332000 | $0.3295000 | $0.3314000 | $0.3128000 |
2024-03-13 | $0.3295000 | $0.3583000 | $0.3595000 | $0.3266000 |
2024-03-14 | $0.3583000 | $0.3768000 | $0.3845000 | $0.3374000 |
2024-03-15 | $0.3771000 | $0.4334000 | $0.4420000 | $0.3600000 |
2024-03-16 | $0.4334000 | $0.4062000 | $0.4210000 | $0.3770000 |
2024-03-17 | $0.4066000 | $0.4069000 | $0.4090000 | $0.4045000 |
2024-03-18 | $0.4100000 | $0.3985000 | $0.4200000 | $0.3890000 |
2024-03-19 | $0.3975000 | $0.3974000 | $0.3988000 | $0.3964000 |
2024-03-20 | $0.3597000 | $0.4114000 | $0.4280000 | $0.3721000 |
2024-03-21 | $0.4114000 | $0.4299000 | $0.4735000 | $0.4047000 |
2024-03-22 | $0.4290000 | $0.4276000 | $0.4291000 | $0.4260000 |
2024-03-23 | $0.4492000 | $0.4383000 | $0.4629000 | $0.4306000 |
2024-03-24 | $0.4386000 | $0.5168000 | $0.5572000 | $0.4550000 |
2024-03-25 | $0.5168000 | $0.5135000 | $0.5451000 | $0.5002000 |
2024-03-26 | $0.5135000 | $0.5030000 | $0.5241000 | $0.4829000 |
2024-03-27 | $0.5032000 | $0.5007000 | $0.5035000 | $0.4981000 |
2024-03-29 | $0.4775000 | $0.4846000 | $0.4870000 | $0.4607000 |
2024-03-30 | $0.4858000 | $0.4841000 | $0.4860000 | $0.4841000 |
2024-03-31 | $0.4795000 | $0.4696000 | $0.4999000 | $0.4667000 |
2024-04-01 | $0.4696000 | $0.4000000 | $0.4645000 | $0.3961000 |
2024-04-02 | $0.3993000 | $0.3968000 | $0.3994000 | $0.3968000 |
2024-04-03 | $0.3637000 | $0.3627000 | $0.3753000 | $0.3584000 |
2024-04-04 | $0.3627000 | $0.3617000 | $0.3627000 | $0.3616000 |
2024-04-05 | $0.3695000 | $0.3588000 | $0.3697000 | $0.3502000 |
2024-04-06 | $0.3588000 | $0.3575000 | $0.3589000 | $0.3575000 |
2024-04-07 | $0.3611000 | $0.3606000 | $0.3754000 | $0.3592000 |
2024-04-08 | $0.3606000 | $0.3599000 | $0.3609000 | $0.3599000 |
2024-04-10 | $0.3323000 | $0.3432000 | $0.3574000 | $0.3252000 |
2024-04-11 | $0.3432000 | $0.3535000 | $0.3535000 | $0.3300000 |
2024-04-12 | $0.3535000 | $0.3518000 | $0.3541000 | $0.3510000 |
2024-04-15 | $0.2513000 | $0.2450000 | $0.2669000 | $0.2372000 |
2024-04-16 | $0.2450000 | $0.2387000 | $0.2477000 | $0.2305000 |
2024-04-17 | $0.2387000 | $0.2322000 | $0.2365000 | $0.2214000 |
2024-04-18 | $0.2322000 | $0.2309000 | $0.2322000 | $0.2301000 |
2024-04-20 | $0.2323000 | $0.2575000 | $0.2636000 | $0.2387000 |
2024-04-21 | $0.2575000 | $0.2565000 | $0.2577000 | $0.2562000 |
2024-04-24 | $0.2537000 | $0.2423000 | $0.2552000 | $0.2414000 |
2024-04-25 | $0.2423000 | $0.2543000 | $0.2606000 | $0.2406000 |
2024-04-26 | $0.2543000 | $0.2402000 | $0.2558000 | $0.2392000 |
2024-04-27 | $0.2402000 | $0.2403000 | $0.2403000 | $0.2402000 |
2024-04-28 | $0.2419000 | $0.2339000 | $0.2426000 | $0.2333000 |
2024-04-29 | $0.2339000 | $0.2272000 | $0.2331000 | $0.2223000 |
2024-04-30 | $0.2272000 | $0.2265000 | $0.2273000 | $0.2265000 |
2024-05-04 | $0.2287000 | $0.2257000 | $0.2307000 | $0.2251000 |
2024-05-05 | $0.2257000 | $0.2258000 | $0.2260000 | $0.2257000 |
2024-05-06 | $0.2321000 | $0.2169000 | $0.2270000 | $0.2169000 |
2024-05-07 | $0.2169000 | $0.2106000 | $0.2167000 | $0.2086000 |
2024-05-08 | $0.2106000 | $0.2122000 | $0.2125000 | $0.2104000 |
2024-05-09 | $0.2102000 | $0.2177000 | $0.2183000 | $0.2114000 |
2024-05-10 | $0.2177000 | $0.2083000 | $0.2121000 | $0.2069000 |
2024-05-11 | $0.2083000 | $0.2094000 | $0.2117000 | $0.2076000 |
2024-05-12 | $0.2094000 | $0.2091000 | $0.2114000 | $0.2073000 |
2024-05-13 | $0.2091000 | $0.2094000 | $0.2094000 | $0.2091000 |
2024-05-14 | $0.2071000 | $0.1965000 | $0.2045000 | $0.1945000 |
2024-05-15 | $0.1965000 | $0.2093000 | $0.2117000 | $0.2009000 |
2024-05-16 | $0.2093000 | $0.2101000 | $0.2101000 | $0.2093000 |
2024-05-17 | $0.2174000 | $0.2227000 | $0.2339000 | $0.2215000 |
2024-05-18 | $0.2227000 | $0.2225000 | $0.2228000 | $0.2222000 |