Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.9400 | 1.550 | 0.9104 | 1.190 | 5,254,326 | +0.22(+22.69%) |
Sep 26, 2024 | 0.9500 | 0.9699 | 0.9100 | 0.9699 | 4,515 | -0.00(-0.01%) |
Sep 25, 2024 | 0.9000 | 1.170 | 0.8800 | 0.9700 | 42,506 | +0.06(+6.59%) |
Sep 24, 2024 | 0.9400 | 0.9999 | 0.8954 | 0.9100 | 13,749 | -0.06(-6.19%) |
Sep 23, 2024 | 1.010 | 1.010 | 0.9393 | 0.9700 | 5,800 | -0.04(-3.96%) |
Sep 20, 2024 | 0.8800 | 1.130 | 0.8800 | 1.010 | 20,069 | +0.04(+4.65%) |
Sep 19, 2024 | 0.9300 | 1.000 | 0.9300 | 0.9651 | 6,314 | +0.04(+3.77%) |
Sep 18, 2024 | 0.9600 | 1.000 | 0.9300 | 0.9300 | 18,835 | +0.03(+3.64%) |
Sep 17, 2024 | 0.9900 | 0.9900 | 0.8973 | 0.8973 | 9,954 | -0.07(-7.49%) |
Sep 16, 2024 | 1.080 | 1.090 | 0.9400 | 0.9700 | 20,549 | -0.12(-11.01%) |
Sep 13, 2024 | 1.150 | 1.200 | 1.030 | 1.090 | 28,835 | -0.09(-7.63%) |
Sep 12, 2024 | 1.020 | 1.260 | 0.9260 | 1.180 | 188,344 | +0.24(+25.72%) |
Sep 11, 2024 | 0.9500 | 1.040 | 0.8718 | 0.9386 | 37,448 | -0.06(-6.14%) |
Sep 10, 2024 | 1.025 | 1.100 | 0.9372 | 1.000 | 35,496 | -0.06(-5.66%) |
Sep 09, 2024 | 1.130 | 1.130 | 0.9350 | 1.060 | 9,682 | -0.04(-3.64%) |
Sep 06, 2024 | 1.180 | 1.290 | 1.035 | 1.100 | 5,203 | +0.04(+3.77%) |
Sep 05, 2024 | 1.040 | 1.150 | 1.010 | 1.060 | 1,558 | -0.02(-2.30%) |
Sep 04, 2024 | 1.095 | 1.150 | 1.050 | 1.085 | 8,253 | -0.02(-1.36%) |
Sep 03, 2024 | 1.200 | 1.210 | 1.090 | 1.100 | 3,277 | -0.16(-12.70%) |
Aug 30, 2024 | 1.110 | 1.260 | 1.100 | 1.260 | 14,257 | +0.10(+9.09%) |
Aug 29, 2024 | 1.190 | 1.290 | 1.155 | 1.155 | 1,986 | -0.02(-2.12%) |
Aug 28, 2024 | 1.150 | 1.180 | 1.150 | 1.180 | 1,425 | +0.07(+6.31%) |
Aug 27, 2024 | 1.170 | 1.250 | 1.100 | 1.110 | 3,431 | -0.14(-11.20%) |
Aug 26, 2024 | 1.300 | 1.300 | 1.220 | 1.250 | 13,586 | -0.07(-5.66%) |
Aug 23, 2024 | 1.260 | 1.350 | 1.260 | 1.325 | 4,626 | +0.00(+0.38%) |
Aug 22, 2024 | 1.360 | 1.360 | 1.290 | 1.320 | 13,059 | -0.09(-6.38%) |
Aug 21, 2024 | 1.420 | 1.420 | 1.321 | 1.410 | 6,517 | +0.03(+2.17%) |
Aug 20, 2024 | 1.380 | 1.390 | 1.320 | 1.380 | 25,323 | -0.01(-0.72%) |
Aug 19, 2024 | 1.342 | 1.410 | 1.342 | 1.390 | 9,132 | -0.02(-1.42%) |
Aug 16, 2024 | 1.410 | 1.430 | 1.410 | 1.410 | 3,315 | +0.00(+0.00%) |
Aug 15, 2024 | 1.390 | 1.460 | 1.320 | 1.410 | 15,147 | -0.05(-3.42%) |
Aug 14, 2024 | 1.410 | 1.480 | 1.350 | 1.460 | 26,561 | +0.03(+2.46%) |
Aug 13, 2024 | 1.390 | 1.558 | 1.390 | 1.425 | 23,877 | +0.03(+1.79%) |
Aug 12, 2024 | 1.450 | 1.450 | 1.320 | 1.400 | 9,173 | +0.00(+0.00%) |
Aug 09, 2024 | 1.440 | 1.440 | 1.340 | 1.400 | 3,837 | +0.01(+0.72%) |
Aug 08, 2024 | 1.390 | 1.460 | 1.298 | 1.390 | 20,663 | +0.00(+0.36%) |
Aug 07, 2024 | 1.326 | 1.500 | 1.326 | 1.385 | 12,670 | -0.05(-3.82%) |
Aug 06, 2024 | 1.420 | 1.572 | 1.310 | 1.440 | 23,614 | +0.02(+1.41%) |
Aug 05, 2024 | 1.290 | 1.420 | 1.290 | 1.420 | 29,279 | -0.03(-2.07%) |
Aug 02, 2024 | 1.610 | 1.669 | 1.440 | 1.450 | 37,890 | -0.32(-18.08%) |
Aug 01, 2024 | 1.710 | 1.810 | 1.560 | 1.770 | 58,667 | +0.21(+13.46%) |
Jul 31, 2024 | 1.590 | 1.650 | 1.500 | 1.560 | 40,809 | +0.01(+0.65%) |
Jul 30, 2024 | 1.970 | 1.970 | 1.540 | 1.550 | 180,287 | -0.46(-22.89%) |
Jul 29, 2024 | 2.270 | 2.550 | 2.000 | 2.010 | 328,770 | -0.20(-9.05%) |
Jul 26, 2024 | 1.880 | 3.230 | 1.880 | 2.210 | 3,952,723 | +0.50(+29.24%) |
Jul 25, 2024 | 1.570 | 1.890 | 1.570 | 1.710 | 68,777 | +0.11(+6.87%) |
Jul 24, 2024 | 1.640 | 1.682 | 1.500 | 1.600 | 37,696 | +0.05(+3.23%) |
Jul 23, 2024 | 1.440 | 1.640 | 1.440 | 1.550 | 25,632 | +0.07(+4.73%) |
Jul 22, 2024 | 1.410 | 1.490 | 1.390 | 1.480 | 27,340 | +0.11(+8.03%) |
Jul 19, 2024 | 1.350 | 1.500 | 1.200 | 1.370 | 13,514 | +0.04(+3.01%) |
Jul 18, 2024 | 1.310 | 1.370 | 1.250 | 1.330 | 16,901 | +0.04(+3.10%) |
Jul 17, 2024 | 1.430 | 1.468 | 1.265 | 1.290 | 34,514 | -0.17(-11.64%) |
Jul 16, 2024 | 1.450 | 1.535 | 1.450 | 1.460 | 35,200 | -0.04(-2.67%) |
Jul 15, 2024 | 1.400 | 1.600 | 1.400 | 1.500 | 66,598 | +0.08(+5.63%) |
Jul 12, 2024 | 1.390 | 1.430 | 1.310 | 1.420 | 40,210 | +0.06(+4.41%) |
Jul 11, 2024 | 1.290 | 1.470 | 1.280 | 1.360 | 58,628 | +0.06(+4.62%) |
Jul 10, 2024 | 1.300 | 1.300 | 1.210 | 1.300 | 52,403 | +0.15(+12.99%) |
Jul 09, 2024 | 1.240 | 1.248 | 1.150 | 1.151 | 20,013 | -0.09(-7.22%) |
Jul 08, 2024 | 1.250 | 1.250 | 1.201 | 1.240 | 62,215 | +0.03(+2.48%) |
Jul 05, 2024 | 1.160 | 1.238 | 1.140 | 1.210 | 37,172 | +0.06(+5.68%) |
Jul 03, 2024 | 1.090 | 1.250 | 1.090 | 1.145 | 37,587 | +0.05(+5.05%) |
Jul 02, 2024 | 1.060 | 1.120 | 1.025 | 1.090 | 7,027 | -0.01(-0.91%) |