Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5860 | 0.6300 | 0.5800 | 0.5964 | 26,183 | -0.00(-0.27%) |
Sep 26, 2024 | 0.5890 | 0.6200 | 0.5730 | 0.5980 | 32,315 | +0.01(+1.58%) |
Sep 25, 2024 | 0.5790 | 0.6000 | 0.5520 | 0.5887 | 49,861 | +0.02(+4.19%) |
Sep 24, 2024 | 0.5200 | 0.5796 | 0.5200 | 0.5650 | 32,517 | +0.02(+4.63%) |
Sep 23, 2024 | 0.5611 | 0.5681 | 0.5000 | 0.5400 | 27,111 | -0.03(-6.09%) |
Sep 20, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5750 | 28,510 | -0.01(-0.86%) |
Sep 19, 2024 | 0.5600 | 0.5822 | 0.5400 | 0.5800 | 30,468 | +0.02(+4.09%) |
Sep 18, 2024 | 0.6200 | 0.6199 | 0.5000 | 0.5572 | 90,481 | -0.06(-9.66%) |
Sep 17, 2024 | 0.6063 | 0.6234 | 0.5750 | 0.6168 | 55,893 | +0.02(+2.80%) |
Sep 16, 2024 | 0.6200 | 0.6300 | 0.5700 | 0.6000 | 61,463 | -0.03(-5.36%) |
Sep 13, 2024 | 0.6525 | 0.6650 | 0.6194 | 0.6340 | 59,928 | +0.00(+0.16%) |
Sep 12, 2024 | 0.7170 | 0.7396 | 0.6000 | 0.6330 | 68,340 | -0.05(-6.84%) |
Sep 11, 2024 | 0.7200 | 0.7400 | 0.6795 | 0.6795 | 18,506 | -0.05(-6.48%) |
Sep 10, 2024 | 0.6500 | 0.7900 | 0.6500 | 0.7266 | 173,762 | +0.08(+12.08%) |
Sep 09, 2024 | 0.6987 | 0.6987 | 0.6334 | 0.6483 | 15,948 | -0.05(-7.39%) |
Sep 06, 2024 | 0.6700 | 0.7379 | 0.6250 | 0.7000 | 24,573 | +0.01(+2.19%) |
Sep 05, 2024 | 0.7120 | 0.7500 | 0.5900 | 0.6850 | 49,260 | -0.03(-4.86%) |
Sep 04, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 105,367 | -0.03(-3.87%) |
Sep 03, 2024 | 0.7613 | 0.7799 | 0.7160 | 0.7490 | 72,708 | +0.02(+3.17%) |
Aug 30, 2024 | 0.8000 | 0.8496 | 0.7126 | 0.7260 | 53,238 | -0.07(-9.25%) |
Aug 29, 2024 | 0.8800 | 0.9345 | 0.7500 | 0.8000 | 128,138 | -0.10(-11.19%) |
Aug 28, 2024 | 0.9600 | 0.9750 | 0.8800 | 0.9008 | 230,720 | -0.15(-14.21%) |
Aug 27, 2024 | 1.140 | 1.140 | 1.030 | 1.050 | 86,092 | -0.03(-2.78%) |
Aug 26, 2024 | 1.110 | 1.170 | 1.060 | 1.080 | 66,308 | -0.05(-4.42%) |
Aug 23, 2024 | 1.140 | 1.190 | 1.110 | 1.130 | 97,870 | -0.02(-1.74%) |
Aug 22, 2024 | 1.230 | 1.250 | 1.140 | 1.150 | 139,537 | -0.13(-10.16%) |
Aug 21, 2024 | 1.200 | 1.350 | 1.157 | 1.280 | 125,373 | +0.06(+5.35%) |
Aug 20, 2024 | 1.320 | 1.380 | 1.160 | 1.215 | 231,727 | -0.05(-4.33%) |
Aug 19, 2024 | 1.100 | 1.270 | 1.070 | 1.270 | 289,710 | +0.18(+16.51%) |
Aug 16, 2024 | 1.180 | 1.180 | 1.060 | 1.090 | 192,625 | -0.09(-7.63%) |
Aug 15, 2024 | 1.250 | 1.340 | 1.110 | 1.180 | 288,888 | -0.03(-2.48%) |
Aug 14, 2024 | 1.350 | 1.420 | 1.195 | 1.210 | 147,030 | -0.17(-12.32%) |
Aug 13, 2024 | 1.230 | 1.430 | 1.230 | 1.380 | 437,450 | +0.13(+10.40%) |
Aug 12, 2024 | 1.340 | 1.370 | 1.200 | 1.250 | 553,360 | -0.14(-10.07%) |
Aug 09, 2024 | 1.480 | 1.940 | 1.330 | 1.390 | 6,704,607 | +0.09(+6.92%) |
Aug 08, 2024 | 1.370 | 1.470 | 1.240 | 1.300 | 65,451 | -0.03(-2.26%) |
Aug 07, 2024 | 1.490 | 1.550 | 1.290 | 1.330 | 107,872 | -0.11(-7.64%) |
Aug 06, 2024 | 1.630 | 1.630 | 1.433 | 1.440 | 80,098 | -0.13(-8.28%) |
Aug 05, 2024 | 1.490 | 1.730 | 1.490 | 1.570 | 167,639 | +0.00(+0.13%) |
Aug 02, 2024 | 1.400 | 2.035 | 1.362 | 1.568 | 465,970 | +0.19(+13.62%) |
Aug 01, 2024 | 1.200 | 1.430 | 1.200 | 1.380 | 135,433 | +0.16(+13.11%) |
Jul 31, 2024 | 1.340 | 1.340 | 1.160 | 1.220 | 93,260 | -0.04(-3.56%) |
Jul 30, 2024 | 1.490 | 1.530 | 1.230 | 1.265 | 107,251 | -0.17(-11.54%) |
Jul 29, 2024 | 1.520 | 1.570 | 1.400 | 1.430 | 64,820 | -0.03(-2.05%) |
Jul 26, 2024 | 1.730 | 1.750 | 1.400 | 1.460 | 212,540 | -0.37(-20.22%) |
Jul 25, 2024 | 1.760 | 1.980 | 1.700 | 1.830 | 512,503 | +0.07(+3.98%) |
Jul 24, 2024 | 1.890 | 1.950 | 1.700 | 1.760 | 307,858 | -0.12(-6.38%) |
Jul 23, 2024 | 1.750 | 1.940 | 1.630 | 1.880 | 291,672 | +0.14(+8.05%) |
Jul 22, 2024 | 1.620 | 1.880 | 1.580 | 1.740 | 216,447 | +0.14(+8.75%) |
Jul 19, 2024 | 1.670 | 1.700 | 1.550 | 1.600 | 135,437 | -0.12(-6.98%) |
Jul 18, 2024 | 1.720 | 1.810 | 1.630 | 1.720 | 143,993 | +0.04(+2.38%) |
Jul 17, 2024 | 1.810 | 1.890 | 1.600 | 1.680 | 234,699 | -0.11(-6.19%) |
Jul 16, 2024 | 1.980 | 1.980 | 1.690 | 1.791 | 257,857 | -0.22(-10.91%) |
Jul 15, 2024 | 2.270 | 2.270 | 1.931 | 2.010 | 209,720 | -0.29(-12.61%) |
Jul 12, 2024 | 2.300 | 2.400 | 2.060 | 2.300 | 2,129,965 | +0.05(+2.06%) |
Jul 11, 2024 | 2.490 | 2.600 | 2.230 | 2.254 | 68,157 | -0.15(-6.41%) |
Jul 10, 2024 | 2.200 | 2.890 | 2.100 | 2.408 | 108,751 | +0.08(+3.35%) |
Jul 09, 2024 | 2.350 | 2.567 | 2.180 | 2.330 | 85,238 | -0.19(-7.54%) |
Jul 08, 2024 | 2.950 | 3.220 | 2.340 | 2.520 | 96,658 | -0.70(-21.74%) |
Jul 05, 2024 | 2.800 | 3.295 | 2.430 | 3.220 | 139,879 | +0.23(+7.69%) |
Jul 03, 2024 | 3.570 | 3.705 | 2.900 | 2.990 | 182,495 | -0.74(-19.84%) |
Jul 02, 2024 | 4.070 | 4.070 | 3.160 | 3.730 | 210,711 | -0.99(-20.97%) |