Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.4400 | 0.4430 | 0.2500 | 0.2900 | 5,787,511 | -0.18(-37.66%) |
Sep 26, 2024 | 0.5400 | 0.5442 | 0.4600 | 0.4652 | 362,916 | -0.04(-8.80%) |
Sep 25, 2024 | 0.6700 | 0.7000 | 0.5000 | 0.5101 | 1,022,786 | -0.17(-24.66%) |
Sep 24, 2024 | 0.8300 | 0.8300 | 0.6701 | 0.6771 | 452,130 | -0.13(-16.61%) |
Sep 23, 2024 | 0.8600 | 0.8842 | 0.8000 | 0.8120 | 54,407 | -0.04(-4.72%) |
Sep 20, 2024 | 0.9800 | 0.9900 | 0.8522 | 0.8522 | 72,007 | -0.10(-10.10%) |
Sep 19, 2024 | 0.9300 | 0.9948 | 0.9100 | 0.9479 | 40,306 | +0.02(+1.92%) |
Sep 18, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 42,351 | -0.07(-7.00%) |
Sep 17, 2024 | 0.9900 | 1.000 | 0.9446 | 1.000 | 15,643 | +0.01(+1.01%) |
Sep 16, 2024 | 1.010 | 1.030 | 0.9546 | 0.9900 | 17,266 | -0.02(-1.98%) |
Sep 13, 2024 | 0.9546 | 1.010 | 0.9220 | 1.010 | 15,226 | +0.06(+6.32%) |
Sep 12, 2024 | 0.9500 | 0.9800 | 0.9301 | 0.9500 | 17,338 | -0.01(-1.09%) |
Sep 11, 2024 | 0.9000 | 0.9800 | 0.8600 | 0.9605 | 26,554 | +0.05(+5.79%) |
Sep 10, 2024 | 0.9000 | 0.9200 | 0.8556 | 0.9079 | 22,137 | +0.02(+1.84%) |
Sep 09, 2024 | 0.8800 | 0.8920 | 0.8000 | 0.8915 | 52,061 | -0.01(-0.94%) |
Sep 06, 2024 | 1.040 | 1.040 | 0.8692 | 0.9000 | 188,508 | -0.14(-13.46%) |
Sep 05, 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 36,403 | +0.02(+1.96%) |
Sep 04, 2024 | 1.080 | 1.090 | 1.010 | 1.020 | 62,250 | -0.05(-4.76%) |
Sep 03, 2024 | 1.140 | 1.140 | 1.060 | 1.071 | 46,530 | -0.07(-6.05%) |
Aug 30, 2024 | 1.140 | 1.187 | 1.100 | 1.140 | 71,822 | +0.00(+0.00%) |
Aug 29, 2024 | 1.130 | 1.170 | 1.120 | 1.140 | 21,783 | -0.01(-0.88%) |
Aug 28, 2024 | 1.150 | 1.187 | 1.140 | 1.150 | 51,933 | +0.00(+0.01%) |
Aug 27, 2024 | 1.180 | 1.230 | 1.140 | 1.150 | 56,039 | -0.03(-2.54%) |
Aug 26, 2024 | 1.190 | 1.220 | 1.170 | 1.180 | 28,814 | -0.01(-0.84%) |
Aug 23, 2024 | 1.110 | 1.290 | 1.110 | 1.190 | 198,582 | +0.05(+4.39%) |
Aug 22, 2024 | 1.160 | 1.190 | 1.120 | 1.140 | 92,508 | -0.01(-0.87%) |
Aug 21, 2024 | 1.120 | 1.190 | 1.110 | 1.150 | 106,908 | -0.01(-0.86%) |
Aug 20, 2024 | 1.180 | 1.210 | 1.160 | 1.160 | 85,912 | -0.05(-4.13%) |
Aug 19, 2024 | 1.130 | 1.240 | 1.130 | 1.210 | 193,763 | +0.07(+6.14%) |
Aug 16, 2024 | 1.240 | 1.250 | 1.140 | 1.140 | 204,319 | -0.15(-11.63%) |
Aug 15, 2024 | 1.380 | 1.380 | 1.120 | 1.290 | 862,285 | -0.01(-0.77%) |
Aug 14, 2024 | 1.410 | 1.580 | 1.230 | 1.300 | 24,068,354 | +0.12(+10.64%) |
Aug 13, 2024 | 1.180 | 1.200 | 1.140 | 1.175 | 30,213 | +0.02(+1.29%) |
Aug 12, 2024 | 1.135 | 1.200 | 1.130 | 1.160 | 20,243 | +0.00(+0.00%) |
Aug 09, 2024 | 1.150 | 1.210 | 1.120 | 1.160 | 45,825 | +0.03(+2.65%) |
Aug 08, 2024 | 1.140 | 1.150 | 1.120 | 1.130 | 14,956 | -0.01(-0.88%) |
Aug 07, 2024 | 1.010 | 1.200 | 1.010 | 1.140 | 114,622 | +0.09(+8.57%) |
Aug 06, 2024 | 1.060 | 1.070 | 1.000 | 1.050 | 17,275 | +0.02(+1.94%) |
Aug 05, 2024 | 1.090 | 1.090 | 1.000 | 1.030 | 113,610 | -0.17(-14.17%) |
Aug 02, 2024 | 1.270 | 1.270 | 1.160 | 1.200 | 503,558 | -0.12(-9.09%) |
Aug 01, 2024 | 1.310 | 1.350 | 1.300 | 1.320 | 53,440 | -0.02(-1.49%) |
Jul 31, 2024 | 1.290 | 1.430 | 1.270 | 1.340 | 186,787 | +0.04(+3.08%) |
Jul 30, 2024 | 1.320 | 1.322 | 1.270 | 1.300 | 24,123 | -0.02(-1.52%) |
Jul 29, 2024 | 1.380 | 1.380 | 1.250 | 1.320 | 40,555 | -0.01(-0.75%) |
Jul 26, 2024 | 1.360 | 1.370 | 1.300 | 1.330 | 38,579 | -0.01(-0.75%) |
Jul 25, 2024 | 1.400 | 1.400 | 1.321 | 1.340 | 60,314 | -0.02(-1.47%) |
Jul 24, 2024 | 1.300 | 1.400 | 1.260 | 1.360 | 201,461 | +0.04(+3.03%) |
Jul 23, 2024 | 1.320 | 1.410 | 1.310 | 1.320 | 35,785 | -0.03(-2.22%) |
Jul 22, 2024 | 1.380 | 1.400 | 1.340 | 1.350 | 52,497 | -0.03(-2.17%) |
Jul 19, 2024 | 1.360 | 1.440 | 1.320 | 1.380 | 70,675 | +0.00(+0.00%) |
Jul 18, 2024 | 1.360 | 1.500 | 1.360 | 1.380 | 135,698 | +0.01(+0.73%) |
Jul 17, 2024 | 1.380 | 1.420 | 1.350 | 1.370 | 36,308 | -0.01(-0.72%) |
Jul 16, 2024 | 1.320 | 1.450 | 1.320 | 1.380 | 132,422 | +0.08(+6.15%) |
Jul 15, 2024 | 1.310 | 1.329 | 1.260 | 1.300 | 58,971 | -0.04(-2.99%) |
Jul 12, 2024 | 1.320 | 1.411 | 1.310 | 1.340 | 80,420 | +0.02(+1.52%) |
Jul 11, 2024 | 1.244 | 1.479 | 1.220 | 1.320 | 337,929 | +0.12(+10.00%) |
Jul 10, 2024 | 1.240 | 1.270 | 1.195 | 1.200 | 92,434 | -0.04(-3.23%) |
Jul 09, 2024 | 1.200 | 1.240 | 1.170 | 1.240 | 58,550 | +0.01(+0.81%) |
Jul 08, 2024 | 1.260 | 1.260 | 1.205 | 1.230 | 55,158 | +0.02(+1.65%) |
Jul 05, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 56,988 | -0.04(-3.20%) |
Jul 03, 2024 | 1.210 | 1.258 | 1.190 | 1.250 | 74,270 | +0.02(+1.63%) |
Jul 02, 2024 | 1.290 | 1.290 | 1.120 | 1.230 | 192,235 | -0.04(-3.15%) |