Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.270 | 5.541 | 5.180 | 5.420 | 14,524 | +0.25(+4.84%) |
Sep 26, 2024 | 5.770 | 5.851 | 5.130 | 5.170 | 50,022 | -0.47(-8.41%) |
Sep 25, 2024 | 6.090 | 6.469 | 5.490 | 5.645 | 93,189 | -0.35(-5.92%) |
Sep 24, 2024 | 6.500 | 6.720 | 5.298 | 6.000 | 120,707 | -0.49(-7.55%) |
Sep 23, 2024 | 6.710 | 6.890 | 6.240 | 6.490 | 49,912 | -0.40(-5.81%) |
Sep 20, 2024 | 7.030 | 7.030 | 6.680 | 6.890 | 13,806 | -0.09(-1.29%) |
Sep 19, 2024 | 7.150 | 7.195 | 6.595 | 6.980 | 31,363 | -0.12(-1.69%) |
Sep 18, 2024 | 7.500 | 7.823 | 6.862 | 7.100 | 69,160 | -0.27(-3.66%) |
Sep 17, 2024 | 7.830 | 7.830 | 6.510 | 7.370 | 82,169 | +6.97(+1737.88%) |
Sep 16, 2024 | 0.4000 | 0.4300 | 0.3718 | 0.4010 | 488,376 | +0.01(+3.62%) |
Sep 13, 2024 | 0.3843 | 0.4150 | 0.3556 | 0.3870 | 1,007,440 | +0.03(+7.50%) |
Sep 12, 2024 | 0.3679 | 0.3850 | 0.3521 | 0.3600 | 296,094 | -0.02(-5.26%) |
Sep 11, 2024 | 0.4151 | 0.4151 | 0.3749 | 0.3800 | 322,206 | -0.03(-6.98%) |
Sep 10, 2024 | 0.3937 | 0.4231 | 0.3937 | 0.4085 | 55,715 | +0.00(+0.74%) |
Sep 09, 2024 | 0.4650 | 0.4700 | 0.3928 | 0.4055 | 350,904 | -0.04(-9.99%) |
Sep 06, 2024 | 0.4550 | 0.4744 | 0.4350 | 0.4505 | 91,920 | +0.02(+3.90%) |
Sep 05, 2024 | 0.4600 | 0.4700 | 0.4324 | 0.4336 | 22,763 | -0.02(-3.64%) |
Sep 04, 2024 | 0.4640 | 0.4766 | 0.4426 | 0.4500 | 169,356 | -0.03(-5.66%) |
Sep 03, 2024 | 0.4950 | 0.4950 | 0.4624 | 0.4770 | 87,355 | -0.01(-2.45%) |
Aug 30, 2024 | 0.4600 | 0.5100 | 0.4481 | 0.4890 | 140,691 | +0.03(+6.30%) |
Aug 29, 2024 | 0.4300 | 0.4800 | 0.4223 | 0.4600 | 193,991 | +0.03(+5.75%) |
Aug 28, 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4350 | 134,677 | +0.01(+1.42%) |
Aug 27, 2024 | 0.4300 | 0.4300 | 0.4030 | 0.4289 | 181,857 | -0.01(-1.65%) |
Aug 26, 2024 | 0.4000 | 0.4400 | 0.3914 | 0.4361 | 191,446 | +0.04(+9.02%) |
Aug 23, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 86,356 | +0.02(+5.26%) |
Aug 22, 2024 | 0.4070 | 0.4070 | 0.3800 | 0.3800 | 82,365 | -0.02(-4.45%) |
Aug 21, 2024 | 0.4200 | 0.4179 | 0.3805 | 0.3977 | 87,895 | -0.02(-5.29%) |
Aug 20, 2024 | 0.3750 | 0.4290 | 0.3610 | 0.4199 | 652,237 | +0.05(+14.17%) |
Aug 19, 2024 | 0.3699 | 0.3774 | 0.3521 | 0.3678 | 94,817 | +0.00(+0.16%) |
Aug 16, 2024 | 0.3505 | 0.3763 | 0.3505 | 0.3672 | 98,053 | +0.01(+1.46%) |
Aug 15, 2024 | 0.3800 | 0.3850 | 0.3542 | 0.3619 | 78,816 | -0.01(-2.08%) |
Aug 14, 2024 | 0.3790 | 0.3790 | 0.3570 | 0.3696 | 48,970 | -0.00(-1.18%) |
Aug 13, 2024 | 0.3600 | 0.3800 | 0.3551 | 0.3740 | 72,886 | +0.02(+4.41%) |
Aug 12, 2024 | 0.3540 | 0.3890 | 0.3505 | 0.3582 | 23,105 | -0.01(-1.81%) |
Aug 09, 2024 | 0.3790 | 0.3800 | 0.3575 | 0.3648 | 42,122 | -0.01(-2.69%) |
Aug 08, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3749 | 54,880 | +0.00(+0.83%) |
Aug 07, 2024 | 0.3600 | 0.3790 | 0.3500 | 0.3718 | 82,378 | +0.02(+4.91%) |
Aug 06, 2024 | 0.3498 | 0.3942 | 0.3401 | 0.3544 | 93,693 | +0.00(+1.29%) |
Aug 05, 2024 | 0.3570 | 0.3669 | 0.3356 | 0.3499 | 172,375 | -0.02(-4.71%) |
Aug 02, 2024 | 0.3550 | 0.3900 | 0.3550 | 0.3672 | 49,687 | -0.01(-2.83%) |
Aug 01, 2024 | 0.3848 | 0.4000 | 0.3700 | 0.3779 | 56,103 | -0.01(-2.02%) |
Jul 31, 2024 | 0.3863 | 0.3987 | 0.3726 | 0.3857 | 62,609 | -0.01(-3.33%) |
Jul 30, 2024 | 0.3999 | 0.4008 | 0.3850 | 0.3990 | 100,805 | -0.00(-0.25%) |
Jul 29, 2024 | 0.3780 | 0.4152 | 0.3780 | 0.4000 | 156,606 | +0.00(+0.03%) |
Jul 26, 2024 | 0.3710 | 0.4000 | 0.3616 | 0.3999 | 110,659 | +0.03(+8.08%) |
Jul 25, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 195,075 | +0.00(+0.27%) |
Jul 24, 2024 | 0.3600 | 0.3698 | 0.3511 | 0.3690 | 66,330 | +0.01(+3.71%) |
Jul 23, 2024 | 0.3600 | 0.3726 | 0.3400 | 0.3558 | 112,229 | +0.00(+1.37%) |
Jul 22, 2024 | 0.3600 | 0.3740 | 0.3500 | 0.3510 | 289,015 | -0.02(-5.90%) |
Jul 19, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3730 | 86,428 | +0.01(+2.30%) |
Jul 18, 2024 | 0.4000 | 0.4100 | 0.3624 | 0.3646 | 120,880 | -0.02(-4.70%) |
Jul 17, 2024 | 0.3787 | 0.3980 | 0.3708 | 0.3826 | 76,114 | +0.00(+1.00%) |
Jul 16, 2024 | 0.3768 | 0.3980 | 0.3700 | 0.3788 | 109,169 | -0.00(-0.37%) |
Jul 15, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3802 | 112,106 | -0.02(-4.76%) |
Jul 12, 2024 | 0.3900 | 0.3998 | 0.3700 | 0.3992 | 144,721 | +0.02(+4.86%) |
Jul 11, 2024 | 0.4100 | 0.4299 | 0.3660 | 0.3807 | 417,863 | -0.03(-7.78%) |
Jul 10, 2024 | 0.3640 | 0.4275 | 0.3640 | 0.4128 | 588,268 | +0.05(+15.31%) |
Jul 09, 2024 | 0.3600 | 0.3900 | 0.3505 | 0.3580 | 324,482 | -0.01(-2.95%) |
Jul 08, 2024 | 0.3600 | 0.3700 | 0.3481 | 0.3689 | 254,044 | +0.03(+8.50%) |
Jul 05, 2024 | 0.3500 | 0.3884 | 0.3400 | 0.3400 | 305,333 | -0.02(-6.23%) |
Jul 03, 2024 | 0.3698 | 0.3698 | 0.3560 | 0.3626 | 105,573 | -0.01(-1.95%) |
Jul 02, 2024 | 0.3592 | 0.3899 | 0.3500 | 0.3698 | 309,078 | +0.01(+2.98%) |