Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.140 | 1.211 | 1.050 | 1.150 | 528,519 | +0.06(+5.50%) |
Sep 26, 2024 | 1.040 | 1.190 | 0.8895 | 1.090 | 1,499,476 | -0.01(-0.91%) |
Sep 25, 2024 | 1.140 | 1.250 | 0.9700 | 1.100 | 2,334,854 | -0.07(-5.98%) |
Sep 24, 2024 | 1.320 | 1.340 | 1.100 | 1.170 | 6,535,980 | -0.18(-13.33%) |
Sep 23, 2024 | 1.480 | 1.950 | 1.220 | 1.350 | 182,297,104 | +0.77(+133.16%) |
Sep 20, 2024 | 0.6475 | 0.6800 | 0.5790 | 0.5790 | 139,138 | -0.09(-12.93%) |
Sep 19, 2024 | 0.7000 | 0.7000 | 0.6390 | 0.6650 | 71,448 | +0.00(+0.71%) |
Sep 18, 2024 | 0.6900 | 0.7040 | 0.6603 | 0.6603 | 54,818 | -0.03(-4.72%) |
Sep 17, 2024 | 0.7110 | 0.7200 | 0.6800 | 0.6930 | 38,667 | -0.00(-0.03%) |
Sep 16, 2024 | 0.6987 | 0.7115 | 0.6570 | 0.6932 | 51,685 | +0.00(+0.52%) |
Sep 13, 2024 | 0.7100 | 0.7314 | 0.6793 | 0.6896 | 66,981 | -0.02(-3.01%) |
Sep 12, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7110 | 78,984 | -0.04(-5.20%) |
Sep 11, 2024 | 0.6100 | 0.7600 | 0.6010 | 0.7500 | 198,278 | +0.14(+22.13%) |
Sep 10, 2024 | 0.6175 | 0.6449 | 0.5751 | 0.6141 | 75,820 | -0.00(-0.53%) |
Sep 09, 2024 | 0.6090 | 0.6249 | 0.5924 | 0.6174 | 31,355 | +0.02(+4.22%) |
Sep 06, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.5924 | 142,444 | -0.04(-6.00%) |
Sep 05, 2024 | 0.6180 | 0.6770 | 0.6122 | 0.6302 | 111,247 | +0.02(+2.47%) |
Sep 04, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6150 | 63,555 | -0.01(-1.99%) |
Sep 03, 2024 | 0.6525 | 0.6600 | 0.6200 | 0.6275 | 141,924 | -0.04(-5.64%) |
Aug 30, 2024 | 0.7200 | 0.7499 | 0.6605 | 0.6650 | 133,380 | -0.05(-7.64%) |
Aug 29, 2024 | 0.6500 | 0.7400 | 0.6500 | 0.7200 | 247,069 | +0.07(+10.48%) |
Aug 28, 2024 | 0.6900 | 0.7004 | 0.6425 | 0.6517 | 112,850 | -0.03(-4.34%) |
Aug 27, 2024 | 0.7500 | 0.7470 | 0.6700 | 0.6813 | 66,610 | -0.05(-6.44%) |
Aug 26, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7282 | 139,975 | +0.01(+1.12%) |
Aug 23, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7201 | 126,084 | -0.02(-2.16%) |
Aug 22, 2024 | 0.7540 | 0.7540 | 0.7018 | 0.7360 | 83,787 | +0.00(+0.53%) |
Aug 21, 2024 | 0.7200 | 0.7700 | 0.7000 | 0.7321 | 145,514 | +0.01(+1.71%) |
Aug 20, 2024 | 0.7400 | 0.7499 | 0.7002 | 0.7198 | 74,680 | -0.01(-0.99%) |
Aug 19, 2024 | 0.7596 | 0.7600 | 0.7200 | 0.7270 | 86,680 | -0.03(-4.34%) |
Aug 16, 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7600 | 150,443 | -0.04(-4.59%) |
Aug 15, 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7966 | 75,642 | -0.00(-0.43%) |
Aug 14, 2024 | 0.7400 | 0.8300 | 0.7266 | 0.8000 | 249,178 | +0.07(+9.20%) |
Aug 13, 2024 | 0.7619 | 0.7823 | 0.7201 | 0.7326 | 107,350 | -0.05(-5.96%) |
Aug 12, 2024 | 0.8000 | 0.8049 | 0.7200 | 0.7790 | 184,564 | +0.02(+2.35%) |
Aug 09, 2024 | 0.6300 | 0.8800 | 0.6200 | 0.7611 | 352,922 | +0.14(+22.92%) |
Aug 08, 2024 | 0.7150 | 0.7300 | 0.6072 | 0.6192 | 288,385 | -0.09(-12.46%) |
Aug 07, 2024 | 0.7569 | 0.7600 | 0.7000 | 0.7073 | 164,851 | -0.03(-4.34%) |
Aug 06, 2024 | 0.7900 | 0.7921 | 0.7350 | 0.7394 | 89,937 | -0.01(-1.96%) |
Aug 05, 2024 | 0.7600 | 0.8359 | 0.7000 | 0.7542 | 214,565 | -0.09(-10.21%) |
Aug 02, 2024 | 0.7700 | 0.8500 | 0.7200 | 0.8400 | 244,878 | -0.01(-1.18%) |
Aug 01, 2024 | 0.9700 | 0.9782 | 0.8354 | 0.8500 | 504,814 | -0.11(-11.09%) |
Jul 31, 2024 | 1.090 | 1.110 | 0.9200 | 0.9560 | 717,080 | -0.12(-11.48%) |
Jul 30, 2024 | 1.110 | 1.120 | 1.060 | 1.080 | 299,784 | -0.02(-1.82%) |
Jul 29, 2024 | 1.150 | 1.150 | 1.070 | 1.100 | 199,768 | -0.03(-2.65%) |
Jul 26, 2024 | 1.140 | 1.160 | 1.090 | 1.130 | 266,119 | +0.02(+1.80%) |
Jul 25, 2024 | 1.120 | 1.140 | 1.060 | 1.110 | 362,094 | +0.00(+0.00%) |
Jul 24, 2024 | 1.110 | 1.149 | 1.100 | 1.110 | 333,965 | -0.04(-3.48%) |
Jul 23, 2024 | 1.130 | 1.200 | 1.110 | 1.150 | 356,470 | +0.04(+3.60%) |
Jul 22, 2024 | 1.160 | 1.170 | 1.100 | 1.110 | 437,320 | -0.04(-3.48%) |
Jul 19, 2024 | 1.200 | 1.220 | 1.125 | 1.150 | 679,159 | -0.08(-6.50%) |
Jul 18, 2024 | 1.270 | 1.290 | 1.220 | 1.230 | 414,055 | -0.03(-2.38%) |
Jul 17, 2024 | 1.310 | 1.310 | 1.240 | 1.260 | 609,650 | -0.05(-3.82%) |
Jul 16, 2024 | 1.320 | 1.330 | 1.280 | 1.310 | 519,550 | -0.01(-0.76%) |
Jul 15, 2024 | 1.330 | 1.400 | 1.300 | 1.320 | 632,926 | +0.00(+0.00%) |
Jul 12, 2024 | 1.340 | 1.349 | 1.260 | 1.320 | 700,488 | -0.05(-3.65%) |
Jul 11, 2024 | 1.420 | 1.490 | 1.290 | 1.370 | 1,582,702 | -0.11(-7.43%) |
Jul 10, 2024 | 1.270 | 1.520 | 1.220 | 1.480 | 3,593,262 | +0.18(+13.85%) |
Jul 09, 2024 | 1.290 | 1.370 | 1.230 | 1.300 | 742,355 | +0.02(+1.56%) |
Jul 08, 2024 | 1.280 | 1.300 | 1.210 | 1.280 | 598,974 | +0.02(+1.59%) |
Jul 05, 2024 | 1.310 | 1.330 | 1.250 | 1.260 | 864,314 | -0.09(-6.67%) |
Jul 03, 2024 | 1.420 | 1.440 | 1.300 | 1.350 | 1,114,337 | -0.03(-2.17%) |
Jul 02, 2024 | 1.400 | 1.480 | 1.320 | 1.380 | 1,038,343 | -0.12(-8.00%) |