Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 0.7260 | 0 | -0.00(-0.55%) | |||
Sep 13, 2024 | 0.7500 | 0.7739 | 0.7254 | 0.7300 | 34,000 | -0.01(-1.35%) |
Sep 12, 2024 | 0.7800 | 0.7840 | 0.7260 | 0.7400 | 45,130 | -0.03(-4.39%) |
Sep 11, 2024 | 0.7500 | 0.7810 | 0.7306 | 0.7740 | 48,285 | -0.02(-2.03%) |
Sep 10, 2024 | 0.8400 | 0.8390 | 0.7657 | 0.7900 | 60,307 | -0.04(-5.39%) |
Sep 09, 2024 | 0.7400 | 0.9000 | 0.7400 | 0.8350 | 196,447 | +0.10(+14.34%) |
Sep 06, 2024 | 0.7689 | 0.7799 | 0.7203 | 0.7303 | 249,471 | -0.07(-9.27%) |
Sep 05, 2024 | 0.8252 | 0.8272 | 0.7799 | 0.8049 | 183,968 | +0.01(+0.99%) |
Sep 04, 2024 | 0.8700 | 0.8911 | 0.7821 | 0.7970 | 210,990 | -0.07(-8.39%) |
Sep 03, 2024 | 0.9100 | 0.9200 | 0.8607 | 0.8700 | 132,920 | -0.06(-6.53%) |
Aug 30, 2024 | 1.000 | 1.000 | 0.9000 | 0.9308 | 257,362 | -0.08(-7.84%) |
Aug 29, 2024 | 1.050 | 1.055 | 1.000 | 1.010 | 163,271 | -0.02(-1.94%) |
Aug 28, 2024 | 1.080 | 1.100 | 1.020 | 1.030 | 133,276 | -0.12(-10.43%) |
Aug 27, 2024 | 1.120 | 1.150 | 1.070 | 1.150 | 284,224 | -0.01(-0.86%) |
Aug 26, 2024 | 1.170 | 1.190 | 1.120 | 1.160 | 350,501 | -0.01(-0.85%) |
Aug 23, 2024 | 1.170 | 1.200 | 1.100 | 1.170 | 459,865 | -0.02(-1.68%) |
Aug 22, 2024 | 1.100 | 1.250 | 1.090 | 1.190 | 1,210,257 | +0.00(+0.00%) |
Aug 21, 2024 | 1.150 | 1.220 | 1.050 | 1.190 | 17,628,478 | +0.16(+15.53%) |
Aug 20, 2024 | 1.020 | 1.040 | 0.9772 | 1.030 | 135,267 | +0.00(+0.00%) |
Aug 19, 2024 | 0.9800 | 1.050 | 0.9623 | 1.030 | 178,084 | -0.02(-1.90%) |
Aug 16, 2024 | 1.010 | 1.060 | 0.9902 | 1.050 | 358,818 | -0.06(-5.41%) |
Aug 15, 2024 | 1.020 | 1.200 | 0.9800 | 1.110 | 3,629,166 | +0.11(+11.00%) |
Aug 14, 2024 | 1.130 | 1.130 | 0.9482 | 1.000 | 305,980 | -0.10(-9.09%) |
Aug 13, 2024 | 1.160 | 1.190 | 1.100 | 1.100 | 232,105 | -0.08(-6.78%) |
Aug 12, 2024 | 1.150 | 1.280 | 1.130 | 1.180 | 573,096 | -0.07(-5.60%) |
Aug 09, 2024 | 1.330 | 1.350 | 1.190 | 1.250 | 1,500,704 | -0.03(-2.34%) |
Aug 08, 2024 | 1.550 | 1.590 | 1.200 | 1.280 | 47,544,064 | +0.19(+17.43%) |
Aug 07, 2024 | 1.090 | 1.170 | 1.000 | 1.090 | 47,243 | +0.01(+0.93%) |
Aug 06, 2024 | 1.110 | 1.140 | 1.060 | 1.080 | 50,243 | -0.06(-5.26%) |
Aug 05, 2024 | 1.170 | 1.170 | 1.040 | 1.140 | 121,039 | -0.07(-5.79%) |
Aug 02, 2024 | 1.180 | 1.250 | 1.150 | 1.210 | 91,752 | -0.05(-3.97%) |
Aug 01, 2024 | 1.360 | 1.363 | 1.230 | 1.260 | 49,840 | -0.10(-7.35%) |
Jul 31, 2024 | 1.380 | 1.390 | 1.320 | 1.360 | 34,304 | +0.00(+0.00%) |
Jul 30, 2024 | 1.450 | 1.479 | 1.290 | 1.360 | 158,467 | -0.11(-7.48%) |
Jul 29, 2024 | 1.530 | 1.530 | 1.370 | 1.470 | 140,477 | +0.00(+0.00%) |
Jul 26, 2024 | 1.500 | 1.510 | 1.400 | 1.470 | 206,667 | +0.01(+0.68%) |
Jul 25, 2024 | 1.270 | 1.510 | 1.270 | 1.460 | 411,926 | +0.19(+14.96%) |
Jul 24, 2024 | 1.330 | 1.350 | 1.230 | 1.270 | 106,650 | -0.07(-5.22%) |
Jul 23, 2024 | 1.380 | 1.380 | 1.070 | 1.340 | 517,519 | -0.09(-6.29%) |
Jul 22, 2024 | 1.520 | 1.528 | 1.350 | 1.430 | 441,493 | -0.05(-3.38%) |
Jul 19, 2024 | 1.570 | 1.570 | 1.460 | 1.480 | 277,826 | -0.06(-3.90%) |
Jul 18, 2024 | 1.620 | 1.630 | 1.490 | 1.540 | 410,284 | -0.07(-4.35%) |
Jul 17, 2024 | 1.670 | 1.670 | 1.580 | 1.610 | 549,747 | -0.06(-3.59%) |
Jul 16, 2024 | 1.680 | 1.780 | 1.611 | 1.670 | 884,687 | +0.03(+1.83%) |
Jul 15, 2024 | 1.680 | 1.720 | 1.560 | 1.640 | 575,822 | +0.02(+1.23%) |
Jul 12, 2024 | 1.750 | 1.769 | 1.550 | 1.620 | 876,709 | -0.14(-7.95%) |
Jul 11, 2024 | 1.760 | 1.850 | 1.710 | 1.760 | 922,691 | -0.03(-1.68%) |
Jul 10, 2024 | 1.540 | 1.850 | 1.535 | 1.790 | 1,662,181 | +0.09(+5.29%) |
Jul 09, 2024 | 1.900 | 2.080 | 1.620 | 1.700 | 23,027,636 | +0.25(+17.24%) |
Jul 08, 2024 | 1.470 | 1.550 | 1.370 | 1.450 | 399,282 | -0.05(-3.33%) |
Jul 05, 2024 | 1.810 | 1.810 | 1.360 | 1.500 | 393,189 | -0.32(-17.58%) |
Jul 03, 2024 | 2.010 | 2.010 | 1.710 | 1.820 | 489,033 | -0.21(-10.34%) |
Jul 02, 2024 | 2.040 | 2.200 | 1.800 | 2.030 | 2,260,044 | +0.23(+12.78%) |