Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.540 | 1.585 | 1.500 | 1.510 | 356,810 | +0.03(+2.03%) |
Sep 26, 2024 | 1.580 | 1.599 | 1.440 | 1.480 | 82,989 | -0.08(-5.13%) |
Sep 25, 2024 | 1.420 | 1.680 | 1.420 | 1.560 | 175,547 | +0.10(+6.85%) |
Sep 24, 2024 | 1.400 | 1.480 | 1.370 | 1.460 | 209,053 | +0.11(+8.15%) |
Sep 23, 2024 | 1.380 | 1.453 | 1.340 | 1.350 | 153,659 | -0.05(-3.57%) |
Sep 20, 2024 | 1.320 | 1.430 | 1.320 | 1.400 | 165,069 | +0.01(+0.72%) |
Sep 19, 2024 | 1.420 | 1.460 | 1.370 | 1.390 | 211,409 | -0.05(-3.47%) |
Sep 18, 2024 | 1.460 | 1.460 | 1.360 | 1.440 | 111,963 | +0.06(+4.35%) |
Sep 17, 2024 | 1.450 | 1.470 | 1.340 | 1.380 | 160,055 | -0.02(-1.43%) |
Sep 16, 2024 | 1.350 | 1.490 | 1.330 | 1.400 | 158,452 | +0.02(+1.82%) |
Sep 13, 2024 | 1.300 | 1.500 | 1.280 | 1.375 | 183,298 | +0.04(+3.15%) |
Sep 12, 2024 | 1.340 | 1.410 | 1.280 | 1.333 | 221,872 | +0.01(+0.98%) |
Sep 11, 2024 | 1.190 | 1.330 | 1.190 | 1.320 | 208,020 | +0.11(+9.09%) |
Sep 10, 2024 | 1.310 | 1.329 | 1.180 | 1.210 | 152,723 | -0.14(-10.37%) |
Sep 09, 2024 | 1.320 | 1.420 | 1.320 | 1.350 | 151,933 | -0.06(-4.26%) |
Sep 06, 2024 | 1.500 | 1.500 | 1.350 | 1.410 | 138,205 | -0.09(-6.00%) |
Sep 05, 2024 | 1.540 | 1.550 | 1.410 | 1.500 | 221,965 | +0.00(+0.00%) |
Sep 04, 2024 | 1.430 | 1.550 | 1.380 | 1.500 | 161,680 | +0.00(+0.00%) |
Sep 03, 2024 | 1.350 | 1.600 | 1.350 | 1.500 | 225,001 | -0.02(-1.32%) |
Aug 30, 2024 | 1.410 | 1.560 | 1.410 | 1.520 | 218,015 | +0.11(+7.80%) |
Aug 29, 2024 | 1.530 | 1.561 | 1.130 | 1.410 | 272,499 | -0.13(-8.44%) |
Aug 28, 2024 | 1.850 | 1.880 | 1.530 | 1.540 | 317,012 | -0.33(-17.65%) |
Aug 27, 2024 | 1.820 | 1.910 | 1.710 | 1.870 | 573,152 | +0.04(+2.19%) |
Aug 26, 2024 | 1.800 | 1.850 | 1.500 | 1.830 | 463,165 | +0.07(+3.98%) |
Aug 23, 2024 | 1.570 | 1.760 | 1.570 | 1.760 | 675,587 | +0.21(+13.55%) |
Aug 22, 2024 | 1.500 | 1.650 | 1.500 | 1.550 | 672,573 | +0.05(+3.33%) |
Aug 21, 2024 | 1.460 | 1.580 | 1.420 | 1.500 | 333,981 | +0.06(+4.17%) |
Aug 20, 2024 | 1.470 | 1.500 | 1.440 | 1.440 | 345,646 | -0.04(-2.70%) |
Aug 19, 2024 | 1.470 | 1.520 | 1.450 | 1.480 | 352,989 | +0.05(+3.50%) |
Aug 16, 2024 | 1.310 | 1.440 | 1.310 | 1.430 | 288,951 | +0.11(+8.33%) |
Aug 15, 2024 | 1.190 | 1.340 | 1.190 | 1.320 | 207,077 | +0.14(+11.86%) |
Aug 14, 2024 | 1.120 | 1.190 | 1.120 | 1.180 | 198,183 | +0.08(+7.27%) |
Aug 13, 2024 | 1.090 | 1.140 | 1.070 | 1.100 | 212,526 | +0.01(+0.93%) |
Aug 12, 2024 | 1.050 | 1.100 | 1.040 | 1.090 | 209,233 | +0.04(+3.80%) |
Aug 09, 2024 | 1.060 | 1.090 | 1.029 | 1.050 | 624,027 | -0.01(-0.94%) |
Aug 08, 2024 | 1.060 | 1.070 | 1.030 | 1.060 | 84,084 | +0.00(+0.00%) |
Aug 07, 2024 | 1.020 | 1.089 | 0.9900 | 1.060 | 148,336 | +0.05(+4.43%) |
Aug 06, 2024 | 1.010 | 1.030 | 0.9800 | 1.015 | 362,911 | -0.01(-0.49%) |
Aug 05, 2024 | 1.020 | 1.030 | 0.9451 | 1.020 | 524,745 | -0.02(-1.92%) |
Aug 02, 2024 | 1.000 | 1.040 | 0.9900 | 1.040 | 100,228 | +0.02(+1.96%) |
Aug 01, 2024 | 0.9602 | 1.050 | 0.9550 | 1.020 | 1,097,453 | +0.05(+4.62%) |
Jul 31, 2024 | 0.9700 | 0.9800 | 0.9551 | 0.9750 | 263,688 | +0.01(+1.04%) |
Jul 30, 2024 | 0.9328 | 0.9680 | 0.9181 | 0.9650 | 350,921 | +0.02(+1.59%) |
Jul 29, 2024 | 0.8990 | 0.9500 | 0.8800 | 0.9499 | 529,342 | +0.07(+7.94%) |
Jul 26, 2024 | 0.8800 | 0.9000 | 0.8750 | 0.8800 | 65,000 | +0.01(+1.15%) |
Jul 25, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8700 | 111,049 | +0.01(+1.16%) |
Jul 24, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 117,932 | -0.02(-2.27%) |
Jul 23, 2024 | 0.8990 | 0.9000 | 0.8597 | 0.8800 | 51,426 | -0.01(-1.12%) |
Jul 22, 2024 | 0.8900 | 0.9300 | 0.8602 | 0.8900 | 120,742 | -0.02(-2.14%) |
Jul 19, 2024 | 0.9300 | 0.9400 | 0.9095 | 0.9095 | 240,993 | -0.02(-2.21%) |
Jul 18, 2024 | 0.9488 | 0.9488 | 0.9200 | 0.9301 | 199,192 | -0.02(-1.97%) |
Jul 17, 2024 | 0.8685 | 0.9499 | 0.8685 | 0.9488 | 524,705 | +0.09(+10.26%) |
Jul 16, 2024 | 0.8320 | 0.8605 | 0.8250 | 0.8605 | 236,472 | +0.03(+3.55%) |
Jul 15, 2024 | 0.8380 | 0.8501 | 0.8300 | 0.8310 | 81,684 | -0.02(-2.34%) |
Jul 12, 2024 | 0.9000 | 0.9001 | 0.8410 | 0.8509 | 318,343 | -0.02(-2.48%) |
Jul 11, 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8725 | 62,997 | -0.02(-2.51%) |
Jul 10, 2024 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 109,068 | +0.00(+0.00%) |
Jul 09, 2024 | 0.9000 | 0.9100 | 0.8950 | 0.8950 | 114,075 | -0.01(-1.16%) |
Jul 08, 2024 | 0.9299 | 0.9299 | 0.9010 | 0.9055 | 169,984 | -0.01(-0.55%) |
Jul 05, 2024 | 0.9105 | 0.9450 | 0.9100 | 0.9105 | 160,163 | -0.02(-1.90%) |
Jul 03, 2024 | 0.9500 | 0.9503 | 0.9280 | 0.9281 | 143,559 | -0.01(-1.27%) |
Jul 02, 2024 | 0.9301 | 0.9501 | 0.9300 | 0.9400 | 215,185 | +0.01(+1.04%) |