Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.8800 | 0.8805 | 0.8000 | 0.8000 | 121,805 | -0.10(-11.50%) |
Aug 22, 2024 | 0.8812 | 0.9200 | 0.8482 | 0.9040 | 26,391 | -0.02(-2.09%) |
Aug 21, 2024 | 0.9000 | 0.9600 | 0.8800 | 0.9233 | 47,327 | +0.02(+2.59%) |
Aug 20, 2024 | 0.9635 | 1.071 | 0.8456 | 0.9000 | 129,814 | -0.19(-17.43%) |
Aug 19, 2024 | 1.040 | 1.120 | 1.020 | 1.090 | 411,946 | +0.06(+5.31%) |
Aug 16, 2024 | 1.045 | 1.140 | 0.9841 | 1.035 | 102,376 | +0.01(+0.83%) |
Aug 15, 2024 | 1.010 | 1.050 | 0.9990 | 1.026 | 39,608 | +0.01(+1.42%) |
Aug 14, 2024 | 1.080 | 1.120 | 0.9516 | 1.012 | 37,414 | -0.01(-0.77%) |
Aug 13, 2024 | 1.100 | 1.100 | 1.000 | 1.020 | 56,116 | -0.00(-0.49%) |
Aug 12, 2024 | 1.060 | 1.139 | 0.9700 | 1.025 | 54,875 | -0.04(-3.30%) |
Aug 09, 2024 | 0.9900 | 1.090 | 0.8570 | 1.060 | 88,210 | +0.07(+7.02%) |
Aug 08, 2024 | 1.050 | 1.050 | 0.9329 | 0.9905 | 115,005 | -0.05(-4.76%) |
Aug 07, 2024 | 1.095 | 1.095 | 1.010 | 1.040 | 43,228 | -0.03(-2.80%) |
Aug 06, 2024 | 1.070 | 1.155 | 1.030 | 1.070 | 85,837 | -0.01(-0.93%) |
Aug 05, 2024 | 1.110 | 1.110 | 1.012 | 1.080 | 74,492 | -0.09(-7.69%) |
Aug 02, 2024 | 1.130 | 1.230 | 1.130 | 1.170 | 77,918 | +0.01(+0.86%) |
Aug 01, 2024 | 1.250 | 1.265 | 1.120 | 1.160 | 106,673 | -0.09(-7.20%) |
Jul 31, 2024 | 1.430 | 1.440 | 1.160 | 1.250 | 557,179 | -0.35(-21.88%) |
Jul 30, 2024 | 1.450 | 1.640 | 1.421 | 1.600 | 207,157 | +0.14(+9.59%) |
Jul 29, 2024 | 1.350 | 1.473 | 1.350 | 1.460 | 115,671 | +0.11(+8.15%) |
Jul 26, 2024 | 1.260 | 1.390 | 1.252 | 1.350 | 115,433 | +0.09(+7.14%) |
Jul 25, 2024 | 1.310 | 1.350 | 1.210 | 1.260 | 57,707 | -0.03(-2.33%) |
Jul 24, 2024 | 1.470 | 1.480 | 1.270 | 1.290 | 117,332 | -0.16(-11.03%) |
Jul 23, 2024 | 1.470 | 1.530 | 1.420 | 1.450 | 102,855 | -0.02(-1.36%) |
Jul 22, 2024 | 1.520 | 1.540 | 1.460 | 1.470 | 34,771 | -0.05(-3.29%) |
Jul 19, 2024 | 1.570 | 1.590 | 1.500 | 1.520 | 32,399 | -0.04(-2.56%) |
Jul 18, 2024 | 1.670 | 1.674 | 1.500 | 1.560 | 23,282 | -0.08(-4.88%) |
Jul 17, 2024 | 1.720 | 1.740 | 1.620 | 1.640 | 17,097 | -0.03(-1.80%) |
Jul 16, 2024 | 1.630 | 1.715 | 1.610 | 1.670 | 32,591 | +0.05(+3.09%) |
Jul 15, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 37,345 | -0.08(-4.71%) |
Jul 12, 2024 | 1.670 | 1.780 | 1.640 | 1.700 | 31,982 | -0.02(-1.16%) |
Jul 11, 2024 | 1.610 | 2.130 | 1.610 | 1.720 | 193,033 | +0.12(+7.50%) |
Jul 10, 2024 | 1.790 | 1.790 | 1.510 | 1.600 | 124,288 | -0.12(-6.98%) |
Jul 09, 2024 | 1.580 | 1.740 | 1.500 | 1.720 | 59,127 | +0.17(+10.97%) |
Jul 08, 2024 | 1.590 | 1.850 | 1.530 | 1.550 | 107,141 | +0.03(+2.24%) |
Jul 05, 2024 | 1.470 | 1.760 | 1.350 | 1.516 | 181,672 | +0.09(+6.39%) |
Jul 03, 2024 | 1.450 | 1.450 | 1.390 | 1.425 | 6,386 | +0.01(+0.35%) |
Jul 02, 2024 | 1.440 | 1.470 | 1.400 | 1.420 | 15,478 | -0.04(-2.87%) |
Jul 01, 2024 | 1.510 | 1.544 | 1.400 | 1.462 | 37,241 | -0.00(-0.20%) |
Jun 28, 2024 | 1.440 | 1.518 | 1.420 | 1.465 | 18,449 | +0.05(+3.17%) |
Jun 27, 2024 | 1.420 | 1.534 | 1.370 | 1.420 | 45,479 | +0.05(+3.65%) |
Jun 26, 2024 | 1.400 | 1.450 | 1.360 | 1.370 | 10,410 | -0.05(-3.52%) |
Jun 25, 2024 | 1.410 | 1.450 | 1.310 | 1.420 | 44,906 | +0.04(+2.90%) |
Jun 24, 2024 | 1.350 | 1.500 | 1.350 | 1.380 | 29,120 | +0.00(+0.00%) |
Jun 21, 2024 | 1.430 | 1.500 | 1.350 | 1.380 | 74,432 | -0.09(-6.12%) |
Jun 20, 2024 | 1.470 | 1.575 | 1.450 | 1.470 | 32,617 | +0.02(+1.38%) |
Jun 18, 2024 | 1.650 | 1.650 | 1.430 | 1.450 | 42,241 | -0.10(-6.45%) |
Jun 17, 2024 | 1.640 | 1.650 | 1.460 | 1.550 | 33,441 | -0.10(-6.06%) |
Jun 14, 2024 | 1.750 | 1.807 | 1.570 | 1.650 | 39,360 | -0.15(-8.33%) |
Jun 13, 2024 | 1.890 | 1.950 | 1.620 | 1.800 | 59,694 | -0.13(-6.74%) |
Jun 12, 2024 | 1.800 | 2.000 | 1.750 | 1.930 | 94,804 | +0.20(+11.56%) |
Jun 11, 2024 | 1.710 | 1.890 | 1.710 | 1.730 | 43,225 | -0.03(-1.70%) |
Jun 10, 2024 | 1.610 | 1.840 | 1.586 | 1.760 | 86,505 | +0.10(+6.15%) |
Jun 07, 2024 | 1.590 | 1.732 | 1.580 | 1.658 | 28,875 | +0.06(+3.62%) |
Jun 06, 2024 | 1.630 | 1.740 | 1.570 | 1.600 | 38,713 | -0.03(-1.84%) |
Jun 05, 2024 | 1.670 | 1.720 | 1.580 | 1.630 | 53,834 | -0.08(-4.68%) |
Jun 04, 2024 | 1.730 | 1.748 | 1.620 | 1.710 | 29,791 | -0.03(-1.72%) |