Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.5500 | 0.5800 | 0.5150 | 0.5206 | 413,196 | -0.04(-7.50%) |
Jul 18, 2024 | 0.6513 | 0.6945 | 0.5500 | 0.5628 | 740,484 | -0.12(-17.09%) |
Jul 17, 2024 | 0.7100 | 0.7349 | 0.6061 | 0.6788 | 872,384 | -0.02(-3.03%) |
Jul 16, 2024 | 0.6700 | 0.7375 | 0.6700 | 0.7000 | 275,384 | +0.03(+4.48%) |
Jul 15, 2024 | 0.6708 | 0.7359 | 0.6507 | 0.6700 | 748,559 | +0.01(+1.67%) |
Jul 12, 2024 | 0.5850 | 0.6981 | 0.5850 | 0.6590 | 706,793 | +0.08(+14.61%) |
Jul 11, 2024 | 0.6000 | 0.6300 | 0.5505 | 0.5750 | 820,933 | -0.02(-3.59%) |
Jul 10, 2024 | 0.6501 | 0.6676 | 0.5964 | 0.5964 | 273,411 | -0.06(-9.64%) |
Jul 09, 2024 | 0.6300 | 0.6844 | 0.6300 | 0.6600 | 300,956 | -0.00(-0.36%) |
Jul 08, 2024 | 0.6000 | 0.7400 | 0.5800 | 0.6624 | 783,745 | +0.08(+14.21%) |
Jul 05, 2024 | 0.6600 | 0.6800 | 0.5611 | 0.5800 | 692,675 | -0.08(-11.67%) |
Jul 03, 2024 | 0.6555 | 0.7012 | 0.6116 | 0.6566 | 624,587 | -0.08(-11.28%) |
Jul 02, 2024 | 0.5520 | 0.7590 | 0.5150 | 0.7401 | 3,144,076 | -0.30(-28.84%) |
Jul 01, 2024 | 1.120 | 1.190 | 1.040 | 1.040 | 744,278 | -0.06(-5.88%) |
Jun 28, 2024 | 1.210 | 1.380 | 1.090 | 1.105 | 624,396 | -0.10(-8.30%) |
Jun 27, 2024 | 1.620 | 1.620 | 1.110 | 1.205 | 1,783,653 | -0.44(-26.75%) |
Jun 26, 2024 | 1.920 | 1.966 | 1.540 | 1.645 | 769,978 | -0.31(-16.07%) |
Jun 25, 2024 | 2.050 | 2.200 | 1.930 | 1.960 | 191,303 | -0.07(-3.45%) |
Jun 24, 2024 | 2.210 | 2.270 | 2.030 | 2.030 | 374,374 | -0.16(-7.31%) |
Jun 21, 2024 | 2.260 | 2.345 | 2.160 | 2.190 | 132,438 | -0.01(-0.45%) |
Jun 20, 2024 | 2.150 | 2.360 | 2.040 | 2.200 | 346,573 | +0.16(+7.84%) |
Jun 18, 2024 | 2.460 | 2.470 | 2.040 | 2.040 | 359,684 | -0.40(-16.39%) |
Jun 17, 2024 | 2.470 | 2.650 | 2.370 | 2.440 | 277,016 | +0.07(+2.95%) |
Jun 14, 2024 | 2.430 | 2.530 | 2.310 | 2.370 | 200,859 | -0.11(-4.44%) |
Jun 13, 2024 | 2.620 | 2.620 | 2.350 | 2.480 | 254,707 | -0.14(-5.34%) |
Jun 12, 2024 | 2.830 | 2.880 | 2.550 | 2.620 | 327,270 | -0.18(-6.43%) |
Jun 11, 2024 | 2.920 | 2.920 | 2.650 | 2.800 | 172,157 | -0.03(-1.06%) |
Jun 10, 2024 | 3.020 | 3.130 | 2.800 | 2.830 | 141,086 | -0.25(-8.12%) |
Jun 07, 2024 | 3.100 | 3.308 | 3.010 | 3.080 | 63,305 | -0.04(-1.28%) |
Jun 06, 2024 | 3.280 | 3.350 | 3.030 | 3.120 | 88,726 | -0.15(-4.59%) |
Jun 05, 2024 | 3.280 | 3.325 | 3.200 | 3.270 | 64,435 | -0.02(-0.61%) |
Jun 04, 2024 | 3.470 | 3.470 | 3.260 | 3.290 | 54,881 | -0.17(-4.91%) |
Jun 03, 2024 | 3.630 | 3.702 | 3.378 | 3.460 | 23,098 | -0.12(-3.35%) |
May 31, 2024 | 3.200 | 3.620 | 3.200 | 3.580 | 27,664 | +0.34(+10.49%) |
May 30, 2024 | 3.270 | 3.435 | 3.170 | 3.240 | 67,389 | -0.02(-0.61%) |
May 29, 2024 | 3.420 | 3.634 | 3.200 | 3.260 | 87,524 | -0.14(-4.12%) |
May 28, 2024 | 3.480 | 3.570 | 3.340 | 3.400 | 69,127 | -0.11(-3.13%) |
May 24, 2024 | 3.645 | 3.658 | 3.510 | 3.510 | 44,937 | -0.08(-2.23%) |
May 23, 2024 | 3.790 | 3.790 | 3.590 | 3.590 | 52,246 | -0.15(-4.01%) |
May 22, 2024 | 3.830 | 3.840 | 3.616 | 3.740 | 23,921 | -0.05(-1.32%) |
May 21, 2024 | 3.700 | 3.840 | 3.700 | 3.790 | 32,670 | +0.05(+1.34%) |
May 20, 2024 | 3.650 | 3.820 | 3.650 | 3.740 | 59,586 | +0.06(+1.63%) |
May 17, 2024 | 3.580 | 3.750 | 3.510 | 3.680 | 37,550 | +0.11(+3.08%) |
May 16, 2024 | 3.580 | 3.592 | 3.540 | 3.570 | 21,505 | -0.01(-0.28%) |
May 15, 2024 | 3.630 | 3.630 | 3.540 | 3.580 | 16,045 | +0.02(+0.56%) |
May 14, 2024 | 3.560 | 3.726 | 3.560 | 3.560 | 19,424 | +0.02(+0.56%) |
May 13, 2024 | 3.570 | 3.652 | 3.540 | 3.540 | 40,615 | -0.03(-0.84%) |
May 10, 2024 | 3.740 | 3.740 | 3.540 | 3.570 | 12,104 | -0.17(-4.55%) |
May 09, 2024 | 3.540 | 3.740 | 3.490 | 3.740 | 19,925 | +0.23(+6.55%) |
May 08, 2024 | 3.420 | 3.530 | 3.320 | 3.510 | 24,425 | +0.08(+2.33%) |
May 07, 2024 | 3.480 | 3.550 | 3.420 | 3.430 | 33,279 | -0.01(-0.29%) |
May 06, 2024 | 3.400 | 3.590 | 3.366 | 3.440 | 40,989 | +0.09(+2.69%) |
May 03, 2024 | 3.530 | 3.545 | 3.290 | 3.350 | 38,153 | -0.13(-3.74%) |
May 02, 2024 | 3.490 | 3.515 | 3.410 | 3.480 | 27,590 | +0.03(+0.87%) |