Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 1.250 | 1.330 | 1.200 | 1.250 | 477,902 | +0.01(+0.81%) |
Sep 27, 2024 | 1.220 | 1.360 | 1.220 | 1.240 | 588,832 | -0.04(-3.13%) |
Sep 26, 2024 | 1.150 | 1.300 | 1.080 | 1.280 | 920,980 | +0.13(+11.30%) |
Sep 25, 2024 | 1.060 | 1.230 | 0.9999 | 1.150 | 1,482,783 | +0.07(+6.48%) |
Sep 24, 2024 | 1.020 | 1.120 | 0.9500 | 1.080 | 2,955,954 | -0.11(-9.24%) |
Sep 23, 2024 | 1.080 | 1.480 | 0.9800 | 1.190 | 139,835,232 | +0.51(+74.92%) |
Sep 20, 2024 | 0.6900 | 0.7700 | 0.6723 | 0.6803 | 3,487,018 | -0.00(-0.06%) |
Sep 19, 2024 | 0.6800 | 0.7200 | 0.6713 | 0.6807 | 72,009 | +0.00(+0.10%) |
Sep 18, 2024 | 0.7000 | 0.7400 | 0.6600 | 0.6800 | 138,979 | -0.01(-0.98%) |
Sep 17, 2024 | 0.6900 | 0.7300 | 0.6710 | 0.6867 | 62,373 | +0.01(+0.79%) |
Sep 16, 2024 | 0.6670 | 0.6850 | 0.6536 | 0.6813 | 53,771 | +0.02(+2.44%) |
Sep 13, 2024 | 0.6514 | 0.6899 | 0.6514 | 0.6651 | 60,469 | +0.01(+2.09%) |
Sep 12, 2024 | 0.6920 | 0.6920 | 0.6506 | 0.6515 | 60,415 | +0.01(+1.48%) |
Sep 11, 2024 | 0.6398 | 0.6793 | 0.6398 | 0.6420 | 50,782 | -0.01(-1.23%) |
Sep 10, 2024 | 0.6960 | 0.6960 | 0.6200 | 0.6500 | 166,083 | -0.01(-1.66%) |
Sep 09, 2024 | 0.6900 | 0.6988 | 0.6501 | 0.6610 | 69,959 | -0.01(-1.74%) |
Sep 06, 2024 | 0.7205 | 0.7350 | 0.6700 | 0.6727 | 124,877 | -0.04(-5.52%) |
Sep 05, 2024 | 0.7500 | 0.8000 | 0.7102 | 0.7120 | 160,764 | -0.01(-1.11%) |
Sep 04, 2024 | 0.6400 | 0.8790 | 0.6410 | 0.7200 | 490,881 | +0.04(+6.19%) |
Sep 03, 2024 | 0.7096 | 0.7200 | 0.6506 | 0.6780 | 130,105 | -0.03(-4.51%) |
Aug 30, 2024 | 0.7100 | 0.7355 | 0.6933 | 0.7100 | 97,298 | +0.01(+0.91%) |
Aug 29, 2024 | 0.7481 | 0.7500 | 0.7000 | 0.7036 | 131,139 | -0.08(-10.35%) |
Aug 28, 2024 | 0.8120 | 0.8720 | 0.7400 | 0.7848 | 206,091 | -0.03(-4.18%) |
Aug 27, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8190 | 110,621 | -0.04(-4.77%) |
Aug 26, 2024 | 0.8900 | 0.9400 | 0.8495 | 0.8600 | 292,649 | +0.00(+0.00%) |
Aug 23, 2024 | 1.100 | 1.100 | 0.7000 | 0.8600 | 1,404,217 | -0.28(-24.56%) |
Aug 22, 2024 | 1.150 | 1.220 | 1.091 | 1.140 | 864,172 | +0.02(+1.79%) |
Aug 21, 2024 | 1.180 | 1.270 | 1.060 | 1.120 | 2,705,588 | -0.28(-20.00%) |
Aug 20, 2024 | 1.510 | 2.320 | 1.210 | 1.400 | 78,244,368 | +0.82(+141.38%) |
Aug 19, 2024 | 0.5500 | 0.6100 | 0.5402 | 0.5800 | 304,774 | +0.01(+1.75%) |
Aug 16, 2024 | 0.6500 | 0.7000 | 0.5378 | 0.5700 | 981,939 | -0.09(-13.18%) |
Aug 15, 2024 | 0.7350 | 0.7350 | 0.6411 | 0.6565 | 291,248 | -0.04(-6.20%) |
Aug 14, 2024 | 0.7700 | 0.7740 | 0.6650 | 0.6999 | 74,839 | -0.07(-8.70%) |
Aug 13, 2024 | 0.8500 | 0.9390 | 0.7000 | 0.7666 | 426,522 | -0.24(-24.10%) |
Aug 12, 2024 | 1.130 | 1.130 | 0.9700 | 1.010 | 175,561 | -0.08(-7.34%) |
Aug 09, 2024 | 1.130 | 1.130 | 1.070 | 1.090 | 6,890 | -0.03(-2.68%) |
Aug 08, 2024 | 1.130 | 1.135 | 1.060 | 1.120 | 14,230 | -0.05(-4.27%) |
Aug 07, 2024 | 1.210 | 1.210 | 1.085 | 1.170 | 12,192 | -0.03(-2.82%) |
Aug 06, 2024 | 1.231 | 1.260 | 1.200 | 1.204 | 5,475 | -0.01(-0.50%) |
Aug 05, 2024 | 1.250 | 1.280 | 1.180 | 1.210 | 9,572 | -0.09(-6.92%) |
Aug 02, 2024 | 1.370 | 1.370 | 1.260 | 1.300 | 37,791 | -0.07(-5.11%) |
Aug 01, 2024 | 1.390 | 1.400 | 1.330 | 1.370 | 18,940 | -0.02(-1.44%) |
Jul 31, 2024 | 1.360 | 1.400 | 1.310 | 1.390 | 9,447 | +0.04(+2.96%) |
Jul 30, 2024 | 1.430 | 1.490 | 1.320 | 1.350 | 47,196 | -0.07(-4.93%) |
Jul 29, 2024 | 1.640 | 1.640 | 1.400 | 1.420 | 79,740 | -0.43(-23.24%) |
Jul 26, 2024 | 1.760 | 1.850 | 1.747 | 1.850 | 123,639 | +0.06(+3.35%) |
Jul 25, 2024 | 1.900 | 1.930 | 1.740 | 1.790 | 68,812 | -0.09(-4.79%) |
Jul 24, 2024 | 1.700 | 1.960 | 1.650 | 1.880 | 214,422 | +0.19(+11.24%) |
Jul 23, 2024 | 1.630 | 1.700 | 1.550 | 1.690 | 49,817 | +0.01(+0.60%) |
Jul 22, 2024 | 1.720 | 1.730 | 1.540 | 1.680 | 77,540 | +0.00(+0.00%) |
Jul 19, 2024 | 1.790 | 1.930 | 1.425 | 1.680 | 261,179 | -0.10(-5.62%) |
Jul 18, 2024 | 1.900 | 1.980 | 1.760 | 1.780 | 246,836 | -0.19(-9.64%) |
Jul 17, 2024 | 2.000 | 2.020 | 1.790 | 1.970 | 429,585 | -0.03(-1.50%) |
Jul 16, 2024 | 2.150 | 2.210 | 1.910 | 2.000 | 126,080 | -0.14(-6.54%) |
Jul 15, 2024 | 2.430 | 2.430 | 2.108 | 2.140 | 200,240 | -0.30(-12.30%) |
Jul 12, 2024 | 2.460 | 2.580 | 2.400 | 2.440 | 20,109 | -0.02(-0.81%) |
Jul 11, 2024 | 2.460 | 2.489 | 2.410 | 2.460 | 14,384 | -0.05(-1.99%) |
Jul 10, 2024 | 2.690 | 2.690 | 2.430 | 2.510 | 18,073 | -0.14(-5.28%) |
Jul 09, 2024 | 2.790 | 2.790 | 2.640 | 2.650 | 11,260 | +0.00(+0.00%) |
Jul 08, 2024 | 2.880 | 2.900 | 2.630 | 2.650 | 109,173 | -0.15(-5.35%) |
Jul 05, 2024 | 2.730 | 2.800 | 2.730 | 2.800 | 4,443 | +0.04(+1.44%) |
Jul 03, 2024 | 2.790 | 2.790 | 2.720 | 2.760 | 1,580 | +0.01(+0.36%) |
Jul 02, 2024 | 2.730 | 2.800 | 2.720 | 2.750 | 4,954 | -0.07(-2.48%) |