Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 0.7019 | 0.7830 | 0.6701 | 0.7650 | 408,014 | +0.06(+8.65%) |
Jul 23, 2024 | 0.6900 | 0.7299 | 0.6012 | 0.7041 | 385,925 | +0.01(+2.04%) |
Jul 22, 2024 | 0.7459 | 0.7475 | 0.6540 | 0.6900 | 655,373 | -0.10(-12.66%) |
Jul 19, 2024 | 0.7800 | 0.8220 | 0.7400 | 0.7900 | 710,011 | +0.03(+3.95%) |
Jul 18, 2024 | 0.9300 | 0.9316 | 0.7200 | 0.7600 | 12,886,451 | -0.16(-17.49%) |
Jul 17, 2024 | 0.9600 | 0.9701 | 0.8854 | 0.9211 | 92,755 | -0.06(-5.82%) |
Jul 16, 2024 | 0.9700 | 0.9780 | 0.8871 | 0.9780 | 181,718 | +0.05(+5.16%) |
Jul 15, 2024 | 0.9198 | 0.9400 | 0.8516 | 0.9300 | 193,265 | +0.05(+5.18%) |
Jul 12, 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8842 | 266,092 | -0.03(-3.15%) |
Jul 11, 2024 | 1.000 | 1.030 | 0.8785 | 0.9130 | 274,102 | -0.09(-9.29%) |
Jul 10, 2024 | 1.020 | 1.050 | 0.9700 | 1.006 | 125,409 | -0.02(-2.28%) |
Jul 09, 2024 | 1.080 | 1.080 | 1.000 | 1.030 | 81,066 | -0.03(-2.83%) |
Jul 08, 2024 | 1.030 | 1.070 | 1.020 | 1.060 | 96,818 | +0.05(+4.95%) |
Jul 05, 2024 | 1.010 | 1.090 | 1.010 | 1.010 | 52,831 | +0.01(+1.00%) |
Jul 03, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 54,173 | -0.01(-0.99%) |
Jul 02, 2024 | 1.090 | 1.120 | 1.000 | 1.010 | 53,808 | -0.08(-7.34%) |
Jul 01, 2024 | 1.170 | 1.190 | 1.050 | 1.090 | 63,209 | -0.05(-4.39%) |
Jun 28, 2024 | 1.080 | 1.140 | 1.050 | 1.140 | 82,875 | +0.10(+9.62%) |
Jun 27, 2024 | 1.050 | 1.100 | 1.023 | 1.040 | 85,499 | -0.06(-5.88%) |
Jun 26, 2024 | 0.9800 | 1.130 | 0.9692 | 1.105 | 109,709 | +0.14(+14.57%) |
Jun 25, 2024 | 1.130 | 1.130 | 0.9500 | 0.9645 | 206,199 | -0.16(-13.88%) |
Jun 24, 2024 | 1.290 | 1.290 | 0.9504 | 1.120 | 344,330 | -0.07(-6.28%) |
Jun 21, 2024 | 1.280 | 1.300 | 1.190 | 1.195 | 92,893 | -0.08(-6.64%) |
Jun 20, 2024 | 1.340 | 1.390 | 1.200 | 1.280 | 103,334 | -0.06(-4.48%) |
Jun 18, 2024 | 1.510 | 1.510 | 1.290 | 1.340 | 106,227 | -0.14(-9.46%) |
Jun 17, 2024 | 1.420 | 1.480 | 1.390 | 1.480 | 44,118 | +0.06(+4.23%) |
Jun 14, 2024 | 1.370 | 1.420 | 1.305 | 1.420 | 63,867 | +0.06(+4.41%) |
Jun 13, 2024 | 1.280 | 1.380 | 1.270 | 1.360 | 19,103 | +0.05(+3.82%) |
Jun 12, 2024 | 1.320 | 1.370 | 1.290 | 1.310 | 65,828 | -0.03(-2.24%) |
Jun 11, 2024 | 1.350 | 1.379 | 1.270 | 1.340 | 40,340 | -0.05(-3.60%) |
Jun 10, 2024 | 1.360 | 1.406 | 1.337 | 1.390 | 37,089 | +0.00(+0.00%) |
Jun 07, 2024 | 1.410 | 1.430 | 1.332 | 1.390 | 82,711 | -0.05(-3.47%) |
Jun 06, 2024 | 1.450 | 1.510 | 1.350 | 1.440 | 119,085 | -0.02(-1.37%) |
Jun 05, 2024 | 1.440 | 1.690 | 1.350 | 1.460 | 138,188 | +0.06(+4.29%) |
Jun 04, 2024 | 1.550 | 1.570 | 1.361 | 1.400 | 119,032 | -0.13(-8.50%) |
Jun 03, 2024 | 1.700 | 1.750 | 1.520 | 1.530 | 107,016 | -0.16(-9.47%) |
May 31, 2024 | 1.570 | 1.750 | 1.530 | 1.690 | 220,279 | +0.10(+6.29%) |
May 30, 2024 | 1.510 | 1.640 | 1.370 | 1.590 | 140,591 | +0.05(+3.25%) |
May 29, 2024 | 1.380 | 1.540 | 1.318 | 1.540 | 169,645 | +0.17(+12.41%) |
May 28, 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 205,556 | -0.07(-4.86%) |
May 24, 2024 | 1.470 | 1.490 | 1.270 | 1.440 | 1,979,387 | +0.01(+0.70%) |
May 23, 2024 | 1.500 | 1.560 | 1.400 | 1.430 | 170,644 | -0.07(-4.67%) |
May 22, 2024 | 1.560 | 1.560 | 1.473 | 1.500 | 73,495 | +0.01(+0.67%) |
May 21, 2024 | 1.590 | 1.625 | 1.470 | 1.490 | 293,910 | +0.00(+0.00%) |
May 20, 2024 | 1.490 | 1.540 | 1.419 | 1.490 | 267,176 | +0.10(+7.19%) |
May 17, 2024 | 1.470 | 1.490 | 1.330 | 1.390 | 165,184 | +0.01(+0.72%) |
May 16, 2024 | 1.700 | 1.700 | 1.300 | 1.380 | 350,692 | -0.25(-15.34%) |
May 15, 2024 | 2.000 | 2.052 | 1.607 | 1.630 | 303,854 | -0.48(-22.75%) |
May 14, 2024 | 2.180 | 2.243 | 2.090 | 2.110 | 28,676 | -0.12(-5.40%) |
May 13, 2024 | 2.250 | 2.310 | 2.170 | 2.230 | 18,150 | -0.02(-0.87%) |
May 10, 2024 | 2.240 | 2.310 | 2.230 | 2.250 | 6,158 | -0.01(-0.44%) |
May 09, 2024 | 2.230 | 2.440 | 2.160 | 2.260 | 58,189 | +0.02(+0.89%) |
May 08, 2024 | 2.252 | 2.319 | 2.190 | 2.240 | 12,267 | +0.05(+2.28%) |
May 07, 2024 | 2.240 | 2.280 | 2.190 | 2.190 | 14,572 | -0.08(-3.52%) |
May 06, 2024 | 2.275 | 2.286 | 2.210 | 2.270 | 11,965 | +0.01(+0.44%) |
May 03, 2024 | 2.250 | 2.340 | 2.230 | 2.260 | 28,649 | +0.02(+0.89%) |
May 02, 2024 | 2.160 | 2.240 | 2.090 | 2.240 | 22,347 | +0.13(+6.16%) |