Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 1.220 | 1.250 | 1.150 | 1.160 | 235,209 | -0.06(-4.92%) |
Aug 26, 2024 | 1.260 | 1.260 | 1.190 | 1.220 | 459,436 | -0.04(-3.17%) |
Aug 23, 2024 | 1.260 | 1.320 | 1.210 | 1.260 | 464,921 | +0.01(+1.20%) |
Aug 22, 2024 | 1.320 | 1.390 | 1.240 | 1.245 | 408,961 | -0.07(-5.68%) |
Aug 21, 2024 | 1.220 | 1.330 | 1.200 | 1.320 | 706,062 | +0.08(+6.45%) |
Aug 20, 2024 | 1.180 | 1.250 | 1.140 | 1.240 | 973,692 | +0.03(+2.48%) |
Aug 19, 2024 | 1.270 | 1.390 | 1.160 | 1.210 | 4,586,516 | +0.07(+6.14%) |
Aug 16, 2024 | 1.110 | 1.150 | 1.000 | 1.140 | 841,646 | +0.14(+14.00%) |
Aug 15, 2024 | 0.9600 | 1.090 | 0.9300 | 1.000 | 373,135 | +0.04(+4.56%) |
Aug 14, 2024 | 1.060 | 1.110 | 0.9266 | 0.9564 | 1,204,991 | -0.12(-11.44%) |
Aug 13, 2024 | 1.070 | 1.120 | 1.050 | 1.080 | 255,843 | +0.00(+0.00%) |
Aug 12, 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 229,385 | -0.01(-0.92%) |
Aug 09, 2024 | 1.110 | 1.149 | 1.070 | 1.090 | 272,524 | -0.03(-2.68%) |
Aug 08, 2024 | 1.060 | 1.150 | 1.030 | 1.120 | 491,040 | +0.05(+4.67%) |
Aug 07, 2024 | 1.130 | 1.160 | 1.030 | 1.070 | 611,888 | -0.09(-7.76%) |
Aug 06, 2024 | 1.220 | 1.230 | 1.120 | 1.160 | 836,354 | -0.06(-4.92%) |
Aug 05, 2024 | 1.110 | 1.280 | 1.030 | 1.220 | 1,695,988 | +0.09(+7.96%) |
Aug 02, 2024 | 1.180 | 1.254 | 1.090 | 1.130 | 1,984,818 | -0.21(-15.67%) |
Aug 01, 2024 | 1.440 | 1.460 | 1.250 | 1.340 | 3,563,698 | -0.01(-0.74%) |
Jul 31, 2024 | 1.730 | 1.850 | 1.220 | 1.350 | 16,216,342 | -1.97(-59.34%) |
Jul 30, 2024 | 3.360 | 3.650 | 2.720 | 3.320 | 141,119,664 | +2.13(+178.99%) |
Jul 29, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 7,329,305 | +0.04(+3.48%) |
Jul 26, 2024 | 1.190 | 1.190 | 1.100 | 1.150 | 129,040 | -0.02(-1.71%) |
Jul 25, 2024 | 1.200 | 1.210 | 1.150 | 1.170 | 90,013 | -0.04(-3.23%) |
Jul 24, 2024 | 1.220 | 1.440 | 1.200 | 1.209 | 65,309 | -0.04(-3.27%) |
Jul 23, 2024 | 1.380 | 1.380 | 1.250 | 1.250 | 86,684 | -0.13(-9.42%) |
Jul 22, 2024 | 1.310 | 1.400 | 1.270 | 1.380 | 85,157 | +0.13(+10.40%) |
Jul 19, 2024 | 1.420 | 1.460 | 1.250 | 1.250 | 62,058 | -0.19(-12.92%) |
Jul 18, 2024 | 1.450 | 1.450 | 1.410 | 1.435 | 9,961 | -0.01(-1.00%) |
Jul 17, 2024 | 1.400 | 1.530 | 1.400 | 1.450 | 94,074 | +0.04(+2.84%) |
Jul 16, 2024 | 1.400 | 1.418 | 1.400 | 1.410 | 19,069 | -0.03(-2.08%) |
Jul 15, 2024 | 1.430 | 1.450 | 1.373 | 1.440 | 20,337 | +0.01(+0.69%) |
Jul 12, 2024 | 1.450 | 1.450 | 1.400 | 1.430 | 24,067 | +0.00(+0.00%) |
Jul 11, 2024 | 1.360 | 1.460 | 1.360 | 1.430 | 23,629 | +0.09(+6.72%) |
Jul 10, 2024 | 1.340 | 1.370 | 1.325 | 1.340 | 22,684 | +0.00(+0.00%) |
Jul 09, 2024 | 1.320 | 1.355 | 1.320 | 1.340 | 8,225 | -0.01(-0.74%) |
Jul 08, 2024 | 1.400 | 1.400 | 1.250 | 1.350 | 25,158 | -0.01(-0.74%) |
Jul 05, 2024 | 1.190 | 1.460 | 1.185 | 1.360 | 115,489 | +0.15(+11.93%) |
Jul 03, 2024 | 1.230 | 1.230 | 1.180 | 1.215 | 3,562 | -0.02(-2.02%) |
Jul 02, 2024 | 1.250 | 1.326 | 1.240 | 1.240 | 21,569 | -0.02(-1.59%) |
Jul 01, 2024 | 1.240 | 1.278 | 1.142 | 1.260 | 26,000 | +0.10(+8.62%) |
Jun 28, 2024 | 1.130 | 1.200 | 1.130 | 1.160 | 21,305 | +0.03(+2.65%) |
Jun 27, 2024 | 1.140 | 1.150 | 1.101 | 1.130 | 13,641 | +0.02(+1.80%) |
Jun 26, 2024 | 1.140 | 1.150 | 1.110 | 1.110 | 4,923 | +0.02(+1.37%) |
Jun 25, 2024 | 1.080 | 1.137 | 1.080 | 1.095 | 10,457 | +0.02(+2.34%) |
Jun 24, 2024 | 1.140 | 1.159 | 1.050 | 1.070 | 55,037 | -0.05(-4.46%) |
Jun 21, 2024 | 1.060 | 1.120 | 1.030 | 1.120 | 40,809 | +0.06(+5.66%) |
Jun 20, 2024 | 1.050 | 1.095 | 1.050 | 1.060 | 16,422 | -0.01(-0.93%) |
Jun 18, 2024 | 1.100 | 1.150 | 1.060 | 1.070 | 15,401 | -0.02(-1.83%) |
Jun 17, 2024 | 1.170 | 1.170 | 1.090 | 1.090 | 38,578 | -0.03(-2.68%) |
Jun 14, 2024 | 1.170 | 1.190 | 1.100 | 1.120 | 14,349 | -0.07(-6.28%) |
Jun 13, 2024 | 1.220 | 1.220 | 1.170 | 1.195 | 11,508 | -0.02(-2.05%) |
Jun 12, 2024 | 1.270 | 1.275 | 1.200 | 1.220 | 16,583 | -0.06(-4.69%) |
Jun 11, 2024 | 1.180 | 1.280 | 1.117 | 1.280 | 26,848 | +0.13(+11.30%) |
Jun 10, 2024 | 1.280 | 1.280 | 1.150 | 1.150 | 24,900 | -0.12(-9.45%) |
Jun 07, 2024 | 1.310 | 1.315 | 1.150 | 1.270 | 60,787 | -0.05(-3.79%) |
Jun 06, 2024 | 1.340 | 1.340 | 1.310 | 1.320 | 8,374 | -0.01(-1.12%) |
Jun 05, 2024 | 1.390 | 1.390 | 1.330 | 1.335 | 23,573 | +0.00(+0.38%) |
Jun 04, 2024 | 1.370 | 1.380 | 1.310 | 1.330 | 9,703 | -0.10(-6.99%) |