Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 1.450 | 1.520 | 1.390 | 1.390 | 74,082 | -0.06(-4.14%) |
Aug 23, 2024 | 1.440 | 1.520 | 1.390 | 1.450 | 85,291 | +0.05(+3.57%) |
Aug 22, 2024 | 1.400 | 1.450 | 1.390 | 1.400 | 32,674 | +0.00(+0.00%) |
Aug 21, 2024 | 1.350 | 1.430 | 1.350 | 1.400 | 101,509 | -0.01(-0.71%) |
Aug 20, 2024 | 1.480 | 1.480 | 1.340 | 1.410 | 99,834 | -0.04(-2.76%) |
Aug 19, 2024 | 1.510 | 1.590 | 1.430 | 1.450 | 192,110 | -0.04(-2.68%) |
Aug 16, 2024 | 1.310 | 1.550 | 1.310 | 1.490 | 227,620 | +0.13(+9.56%) |
Aug 15, 2024 | 1.400 | 1.400 | 1.310 | 1.360 | 117,182 | -0.01(-0.73%) |
Aug 14, 2024 | 1.220 | 1.450 | 1.220 | 1.370 | 502,540 | +0.12(+9.60%) |
Aug 13, 2024 | 1.300 | 1.300 | 1.200 | 1.250 | 125,825 | -0.05(-3.85%) |
Aug 12, 2024 | 1.300 | 1.320 | 1.230 | 1.300 | 81,766 | +0.01(+0.78%) |
Aug 09, 2024 | 1.220 | 1.390 | 1.220 | 1.290 | 332,157 | +0.05(+4.03%) |
Aug 08, 2024 | 1.180 | 1.299 | 1.130 | 1.240 | 451,494 | +0.06(+5.08%) |
Aug 07, 2024 | 1.410 | 1.410 | 1.130 | 1.180 | 2,807,760 | -0.18(-13.24%) |
Aug 06, 2024 | 1.680 | 1.740 | 1.350 | 1.360 | 288,691 | -0.30(-18.07%) |
Aug 05, 2024 | 1.580 | 1.690 | 1.410 | 1.660 | 405,097 | -0.08(-4.60%) |
Aug 02, 2024 | 1.950 | 1.950 | 1.730 | 1.740 | 337,431 | -0.25(-12.56%) |
Aug 01, 2024 | 2.060 | 2.100 | 1.980 | 1.990 | 314,849 | -0.07(-3.40%) |
Jul 31, 2024 | 2.130 | 2.175 | 2.020 | 2.060 | 376,920 | -0.07(-3.29%) |
Jul 30, 2024 | 2.430 | 2.445 | 2.080 | 2.130 | 710,293 | -0.34(-13.77%) |
Jul 29, 2024 | 2.360 | 2.550 | 2.310 | 2.470 | 864,808 | +0.15(+6.47%) |
Jul 26, 2024 | 2.130 | 2.380 | 2.010 | 2.320 | 1,960,196 | +0.21(+9.95%) |
Jul 25, 2024 | 2.100 | 2.210 | 2.080 | 2.110 | 607,591 | -0.07(-3.21%) |
Jul 24, 2024 | 2.250 | 2.320 | 2.150 | 2.180 | 645,867 | -0.13(-5.63%) |
Jul 23, 2024 | 2.330 | 2.450 | 2.120 | 2.310 | 1,566,636 | -0.06(-2.53%) |
Jul 22, 2024 | 2.530 | 2.580 | 2.170 | 2.370 | 2,292,214 | -0.09(-3.66%) |
Jul 19, 2024 | 2.620 | 2.850 | 2.430 | 2.460 | 11,931,609 | -1.01(-29.11%) |
Jul 18, 2024 | 2.360 | 4.500 | 2.360 | 3.470 | 105,278,680 | +1.22(+54.22%) |
Jul 17, 2024 | 2.190 | 2.560 | 2.060 | 2.250 | 9,554,257 | -0.14(-5.86%) |
Jul 16, 2024 | 2.270 | 2.690 | 1.880 | 2.390 | 175,979,120 | +1.32(+123.36%) |
Jul 15, 2024 | 1.040 | 1.080 | 1.010 | 1.070 | 107,127 | +0.06(+5.94%) |
Jul 12, 2024 | 1.020 | 1.037 | 0.9850 | 1.010 | 85,410 | +0.03(+3.06%) |
Jul 11, 2024 | 0.9700 | 1.030 | 0.9500 | 0.9800 | 322,543 | +0.03(+3.61%) |
Jul 10, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9459 | 69,596 | +0.08(+9.71%) |
Jul 09, 2024 | 0.8869 | 0.9100 | 0.8410 | 0.8622 | 110,663 | -0.05(-5.52%) |
Jul 08, 2024 | 1.000 | 1.030 | 0.8700 | 0.9126 | 767,832 | -0.05(-5.19%) |
Jul 05, 2024 | 1.000 | 1.020 | 0.8922 | 0.9626 | 88,787 | +0.01(+0.80%) |
Jul 03, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9550 | 36,535 | +0.01(+1.06%) |
Jul 02, 2024 | 0.9100 | 0.9805 | 0.9100 | 0.9450 | 35,801 | -0.04(-3.96%) |
Jul 01, 2024 | 1.000 | 1.000 | 0.9600 | 0.9840 | 8,551 | -0.02(-1.60%) |
Jun 28, 2024 | 0.9200 | 1.000 | 0.9111 | 1.000 | 52,255 | +0.03(+3.08%) |
Jun 27, 2024 | 0.9900 | 1.030 | 0.9425 | 0.9701 | 82,299 | -0.04(-3.95%) |
Jun 26, 2024 | 1.060 | 1.080 | 0.9800 | 1.010 | 539,444 | -0.07(-6.48%) |
Jun 25, 2024 | 1.120 | 1.120 | 1.041 | 1.080 | 34,743 | +0.01(+0.47%) |
Jun 24, 2024 | 1.000 | 1.085 | 1.000 | 1.075 | 55,409 | +0.09(+9.69%) |
Jun 21, 2024 | 0.9586 | 0.9999 | 0.9400 | 0.9800 | 30,626 | -0.01(-0.84%) |
Jun 20, 2024 | 0.9601 | 0.9998 | 0.9220 | 0.9883 | 55,150 | +0.03(+2.95%) |
Jun 18, 2024 | 1.070 | 1.070 | 0.9600 | 0.9600 | 135,383 | -0.09(-8.55%) |
Jun 17, 2024 | 1.150 | 1.150 | 1.040 | 1.050 | 103,958 | -0.05(-4.56%) |
Jun 14, 2024 | 1.260 | 1.260 | 1.060 | 1.100 | 203,582 | -0.11(-9.09%) |
Jun 13, 2024 | 1.210 | 1.300 | 1.140 | 1.210 | 618,391 | +0.10(+9.50%) |
Jun 12, 2024 | 1.120 | 1.140 | 1.070 | 1.105 | 148,848 | -0.02(-2.21%) |
Jun 11, 2024 | 1.200 | 1.200 | 1.080 | 1.130 | 53,434 | -0.05(-4.24%) |
Jun 10, 2024 | 1.130 | 1.220 | 1.090 | 1.180 | 135,736 | +0.02(+1.72%) |
Jun 07, 2024 | 1.180 | 1.250 | 1.050 | 1.160 | 987,151 | -0.02(-1.69%) |
Jun 06, 2024 | 1.220 | 1.290 | 1.047 | 1.180 | 429,826 | -0.02(-1.67%) |
Jun 05, 2024 | 2.030 | 2.090 | 1.160 | 1.200 | 1,334,609 | -1.05(-46.67%) |
Jun 04, 2024 | 2.350 | 2.570 | 2.000 | 2.250 | 1,504,867 | +0.22(+10.84%) |