Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 1.070 | 1.170 | 1.060 | 1.170 | 454,319 | +0.10(+9.35%) |
Aug 23, 2024 | 1.060 | 1.080 | 1.010 | 1.070 | 167,094 | +0.02(+1.90%) |
Aug 22, 2024 | 1.130 | 1.130 | 1.040 | 1.050 | 225,205 | -0.07(-6.25%) |
Aug 21, 2024 | 1.060 | 1.130 | 1.050 | 1.120 | 264,919 | +0.05(+4.67%) |
Aug 20, 2024 | 1.070 | 1.080 | 1.010 | 1.070 | 429,480 | -0.01(-0.93%) |
Aug 19, 2024 | 1.050 | 1.140 | 1.010 | 1.080 | 1,074,376 | +0.05(+4.85%) |
Aug 16, 2024 | 1.070 | 1.080 | 1.000 | 1.030 | 635,670 | -0.05(-4.63%) |
Aug 15, 2024 | 1.070 | 1.110 | 1.060 | 1.080 | 493,832 | +0.00(+0.00%) |
Aug 14, 2024 | 1.100 | 1.150 | 1.065 | 1.080 | 453,479 | -0.06(-5.26%) |
Aug 13, 2024 | 1.120 | 1.190 | 1.120 | 1.140 | 378,815 | +0.00(+0.00%) |
Aug 12, 2024 | 1.080 | 1.160 | 1.070 | 1.140 | 501,395 | +0.05(+4.59%) |
Aug 09, 2024 | 1.090 | 1.140 | 1.070 | 1.090 | 582,559 | -0.03(-2.68%) |
Aug 08, 2024 | 1.130 | 1.190 | 1.090 | 1.120 | 509,693 | -0.02(-1.75%) |
Aug 07, 2024 | 1.190 | 1.310 | 1.100 | 1.140 | 848,661 | -0.10(-8.06%) |
Aug 06, 2024 | 1.260 | 1.370 | 1.190 | 1.240 | 2,307,262 | +0.02(+1.64%) |
Aug 05, 2024 | 1.120 | 1.350 | 1.100 | 1.220 | 1,229,105 | -0.11(-8.27%) |
Aug 02, 2024 | 1.320 | 1.460 | 1.180 | 1.330 | 2,849,889 | -0.02(-1.48%) |
Aug 01, 2024 | 1.550 | 1.770 | 1.290 | 1.350 | 67,151,216 | +0.22(+19.47%) |
Jul 31, 2024 | 1.150 | 1.178 | 1.130 | 1.130 | 6,511,151 | +0.00(+0.00%) |
Jul 30, 2024 | 1.270 | 1.290 | 1.110 | 1.130 | 131,470 | -0.15(-11.72%) |
Jul 29, 2024 | 1.260 | 1.330 | 1.250 | 1.280 | 192,236 | +0.04(+3.23%) |
Jul 26, 2024 | 1.240 | 1.300 | 1.200 | 1.240 | 65,135 | +0.01(+0.81%) |
Jul 25, 2024 | 1.160 | 1.240 | 1.150 | 1.230 | 77,170 | +0.08(+6.96%) |
Jul 24, 2024 | 1.190 | 1.200 | 1.140 | 1.150 | 38,289 | -0.04(-3.36%) |
Jul 23, 2024 | 1.190 | 1.200 | 1.124 | 1.190 | 80,491 | -0.01(-0.83%) |
Jul 22, 2024 | 1.120 | 1.240 | 1.120 | 1.200 | 78,066 | +0.09(+8.11%) |
Jul 19, 2024 | 1.140 | 1.160 | 1.100 | 1.110 | 64,459 | -0.03(-2.63%) |
Jul 18, 2024 | 1.180 | 1.240 | 1.130 | 1.140 | 72,007 | -0.03(-2.56%) |
Jul 17, 2024 | 1.210 | 1.260 | 1.120 | 1.170 | 188,913 | -0.08(-6.40%) |
Jul 16, 2024 | 1.240 | 1.290 | 1.190 | 1.250 | 248,656 | +0.03(+2.46%) |
Jul 15, 2024 | 1.240 | 1.255 | 1.200 | 1.220 | 76,722 | -0.02(-1.61%) |
Jul 12, 2024 | 1.330 | 1.330 | 1.210 | 1.240 | 195,769 | -0.07(-5.34%) |
Jul 11, 2024 | 1.350 | 1.399 | 1.180 | 1.310 | 297,925 | -0.03(-2.24%) |
Jul 10, 2024 | 1.140 | 1.350 | 1.140 | 1.340 | 278,917 | +0.23(+20.72%) |
Jul 09, 2024 | 1.110 | 1.140 | 1.090 | 1.110 | 66,566 | -0.01(-0.89%) |
Jul 08, 2024 | 1.110 | 1.170 | 1.100 | 1.120 | 146,610 | +0.03(+2.75%) |
Jul 05, 2024 | 1.110 | 1.130 | 1.060 | 1.090 | 143,088 | -0.04(-3.54%) |
Jul 03, 2024 | 1.100 | 1.190 | 1.090 | 1.130 | 112,038 | +0.04(+3.67%) |
Jul 02, 2024 | 1.180 | 1.190 | 1.050 | 1.090 | 594,645 | -0.08(-6.84%) |
Jul 01, 2024 | 1.340 | 1.340 | 1.170 | 1.170 | 354,196 | -0.13(-10.00%) |
Jun 28, 2024 | 1.440 | 1.440 | 1.280 | 1.300 | 2,510,640 | -0.13(-9.09%) |
Jun 27, 2024 | 1.390 | 1.435 | 1.320 | 1.430 | 177,852 | +0.05(+3.62%) |
Jun 26, 2024 | 1.410 | 1.440 | 1.360 | 1.380 | 161,515 | -0.05(-3.50%) |
Jun 25, 2024 | 1.490 | 1.490 | 1.380 | 1.430 | 263,469 | -0.06(-4.03%) |
Jun 24, 2024 | 1.430 | 1.550 | 1.430 | 1.490 | 132,902 | +0.06(+4.20%) |
Jun 21, 2024 | 1.380 | 1.455 | 1.380 | 1.430 | 147,798 | +0.02(+1.42%) |
Jun 20, 2024 | 1.490 | 1.500 | 1.380 | 1.410 | 141,474 | -0.07(-4.73%) |
Jun 18, 2024 | 1.540 | 1.550 | 1.430 | 1.480 | 158,186 | -0.05(-3.58%) |
Jun 17, 2024 | 1.490 | 1.650 | 1.490 | 1.535 | 415,271 | +0.02(+1.66%) |
Jun 14, 2024 | 1.650 | 1.670 | 1.475 | 1.510 | 242,963 | -0.18(-10.65%) |
Jun 13, 2024 | 1.570 | 1.730 | 1.560 | 1.690 | 250,669 | +0.15(+9.74%) |
Jun 12, 2024 | 1.740 | 1.793 | 1.500 | 1.540 | 249,381 | -0.15(-8.88%) |
Jun 11, 2024 | 1.460 | 2.010 | 1.412 | 1.690 | 767,767 | +0.20(+13.42%) |
Jun 10, 2024 | 1.360 | 1.500 | 1.300 | 1.490 | 324,480 | +0.12(+8.76%) |
Jun 07, 2024 | 1.390 | 1.400 | 1.320 | 1.370 | 147,254 | -0.04(-2.84%) |
Jun 06, 2024 | 1.370 | 1.420 | 1.350 | 1.410 | 100,680 | +0.03(+2.17%) |
Jun 05, 2024 | 1.350 | 1.400 | 1.330 | 1.380 | 123,815 | +0.04(+2.99%) |
Jun 04, 2024 | 1.350 | 1.380 | 1.320 | 1.340 | 348,535 | -0.04(-2.90%) |