Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 1.170 | 1.200 | 1.030 | 1.145 | 117,583 | +0.01(+0.44%) |
Jul 26, 2024 | 1.240 | 1.250 | 1.130 | 1.140 | 57,564 | -0.09(-6.94%) |
Jul 25, 2024 | 1.330 | 1.331 | 1.160 | 1.225 | 85,372 | -0.06(-5.04%) |
Jul 24, 2024 | 1.510 | 1.545 | 1.210 | 1.290 | 112,171 | -0.24(-15.69%) |
Jul 23, 2024 | 1.600 | 1.780 | 1.460 | 1.530 | 47,805 | -0.06(-3.77%) |
Jul 22, 2024 | 1.760 | 1.820 | 1.450 | 1.590 | 93,831 | -0.23(-12.64%) |
Jul 19, 2024 | 1.790 | 2.140 | 1.580 | 1.820 | 500,297 | +0.01(+0.55%) |
Jul 18, 2024 | 1.360 | 2.200 | 1.300 | 1.810 | 1,237,040 | +0.38(+26.57%) |
Jul 17, 2024 | 1.220 | 1.740 | 1.216 | 1.430 | 442,088 | +0.16(+12.60%) |
Jul 16, 2024 | 1.240 | 1.370 | 1.150 | 1.270 | 106,304 | +0.01(+0.79%) |
Jul 15, 2024 | 1.210 | 1.350 | 1.080 | 1.260 | 343,875 | -0.05(-3.82%) |
Jul 12, 2024 | 1.020 | 1.760 | 0.9700 | 1.310 | 3,222,493 | +0.31(+31.00%) |
Jul 11, 2024 | 0.9900 | 1.010 | 0.9167 | 1.000 | 49,863 | +0.03(+3.24%) |
Jul 10, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9686 | 31,919 | +0.07(+7.63%) |
Jul 09, 2024 | 0.8600 | 0.8999 | 0.8230 | 0.8999 | 29,343 | +0.03(+3.32%) |
Jul 08, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8710 | 18,591 | -0.01(-1.01%) |
Jul 05, 2024 | 0.8960 | 0.8960 | 0.8378 | 0.8799 | 16,236 | -0.02(-2.23%) |
Jul 03, 2024 | 0.8630 | 0.9000 | 0.8529 | 0.9000 | 12,175 | +0.00(+0.07%) |
Jul 02, 2024 | 0.9700 | 0.9700 | 0.8500 | 0.8994 | 33,738 | -0.06(-6.56%) |
Jul 01, 2024 | 0.9500 | 0.9700 | 0.8876 | 0.9625 | 45,675 | +0.03(+2.67%) |
Jun 28, 2024 | 0.8900 | 0.9500 | 0.8250 | 0.9375 | 54,478 | +0.02(+1.90%) |
Jun 27, 2024 | 1.010 | 1.010 | 0.8615 | 0.9200 | 63,881 | -0.08(-8.00%) |
Jun 26, 2024 | 1.090 | 1.090 | 0.9400 | 1.000 | 40,484 | -0.05(-4.76%) |
Jun 25, 2024 | 1.200 | 1.200 | 1.040 | 1.050 | 40,315 | -0.07(-6.25%) |
Jun 24, 2024 | 1.220 | 1.268 | 1.060 | 1.120 | 57,495 | -0.17(-13.18%) |
Jun 21, 2024 | 1.300 | 1.300 | 1.200 | 1.290 | 59,259 | +0.07(+5.74%) |
Jun 20, 2024 | 1.390 | 1.390 | 1.220 | 1.220 | 77,411 | -0.18(-12.86%) |
Jun 18, 2024 | 1.500 | 1.500 | 1.400 | 1.400 | 15,925 | -0.09(-6.05%) |
Jun 17, 2024 | 1.570 | 1.570 | 1.490 | 1.490 | 21,482 | -0.09(-5.98%) |
Jun 14, 2024 | 1.600 | 1.680 | 1.550 | 1.585 | 12,998 | -0.02(-0.94%) |
Jun 13, 2024 | 1.610 | 1.681 | 1.590 | 1.600 | 5,416 | -0.05(-3.03%) |
Jun 12, 2024 | 1.650 | 1.650 | 1.600 | 1.650 | 41,441 | +0.00(+0.00%) |
Jun 11, 2024 | 1.700 | 1.700 | 1.600 | 1.650 | 9,261 | -0.04(-2.37%) |
Jun 10, 2024 | 1.670 | 1.700 | 1.627 | 1.690 | 9,034 | -0.05(-2.85%) |
Jun 07, 2024 | 1.630 | 1.750 | 1.630 | 1.740 | 3,086 | -0.01(-0.59%) |
Jun 06, 2024 | 1.710 | 1.754 | 1.594 | 1.750 | 4,770 | +0.00(+0.00%) |
Jun 05, 2024 | 1.720 | 1.750 | 1.590 | 1.750 | 13,120 | +0.04(+2.28%) |
Jun 04, 2024 | 1.800 | 1.795 | 1.711 | 1.711 | 1,165 | -0.12(-6.50%) |
Jun 03, 2024 | 1.780 | 1.988 | 1.730 | 1.830 | 14,868 | -0.01(-0.54%) |
May 31, 2024 | 1.760 | 1.841 | 1.730 | 1.840 | 10,796 | +0.05(+2.79%) |
May 30, 2024 | 1.850 | 1.910 | 1.710 | 1.790 | 26,911 | -0.11(-5.84%) |
May 29, 2024 | 1.830 | 1.990 | 1.762 | 1.901 | 14,413 | +0.05(+2.76%) |
May 28, 2024 | 1.890 | 1.890 | 1.790 | 1.850 | 9,587 | +0.02(+1.23%) |
May 24, 2024 | 1.730 | 1.860 | 1.720 | 1.828 | 15,134 | +0.10(+5.98%) |
May 23, 2024 | 1.740 | 1.790 | 1.700 | 1.724 | 6,836 | -0.06(-3.12%) |
May 22, 2024 | 1.770 | 1.844 | 1.740 | 1.780 | 2,590 | +0.01(+0.56%) |
May 21, 2024 | 1.760 | 1.920 | 1.740 | 1.770 | 3,794 | -0.11(-5.85%) |
May 20, 2024 | 1.740 | 1.880 | 1.740 | 1.880 | 18,630 | +0.04(+2.17%) |
May 17, 2024 | 1.850 | 1.850 | 1.729 | 1.840 | 8,704 | -0.04(-2.13%) |
May 16, 2024 | 1.750 | 1.941 | 1.670 | 1.880 | 80,950 | +0.20(+11.90%) |
May 15, 2024 | 1.800 | 1.810 | 1.660 | 1.680 | 33,260 | -0.03(-1.75%) |
May 14, 2024 | 1.860 | 2.000 | 1.663 | 1.710 | 104,360 | -0.07(-3.93%) |
May 13, 2024 | 1.630 | 1.792 | 1.600 | 1.780 | 403,434 | +0.17(+10.56%) |
May 10, 2024 | 1.680 | 1.732 | 1.610 | 1.610 | 8,585 | -0.10(-5.85%) |
May 09, 2024 | 1.770 | 1.800 | 1.700 | 1.710 | 4,479 | +0.02(+1.18%) |
May 08, 2024 | 1.800 | 1.797 | 1.612 | 1.690 | 9,772 | -0.07(-3.98%) |
May 07, 2024 | 1.760 | 1.840 | 1.750 | 1.760 | 6,139 | -0.04(-2.22%) |
May 06, 2024 | 1.850 | 1.860 | 1.800 | 1.800 | 12,259 | -0.01(-0.55%) |
May 03, 2024 | 1.780 | 1.810 | 1.710 | 1.810 | 3,917 | +0.01(+0.56%) |
May 02, 2024 | 1.820 | 1.820 | 1.665 | 1.800 | 8,594 | -0.02(-1.10%) |