Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.050 | 1.080 | 1.030 | 1.070 | 53,151 | +0.00(+0.00%) |
Sep 25, 2024 | 1.150 | 1.150 | 1.020 | 1.070 | 61,653 | -0.07(-6.14%) |
Sep 24, 2024 | 1.120 | 1.140 | 1.080 | 1.140 | 33,399 | +0.05(+4.59%) |
Sep 23, 2024 | 1.030 | 1.130 | 1.030 | 1.090 | 67,085 | +0.07(+6.86%) |
Sep 20, 2024 | 1.030 | 1.100 | 1.020 | 1.020 | 41,534 | -0.03(-3.32%) |
Sep 19, 2024 | 1.060 | 1.070 | 1.040 | 1.055 | 19,621 | +0.03(+2.83%) |
Sep 18, 2024 | 1.000 | 1.040 | 0.9700 | 1.026 | 70,851 | +0.01(+0.59%) |
Sep 17, 2024 | 0.9797 | 1.040 | 0.9550 | 1.020 | 31,097 | +0.03(+3.54%) |
Sep 16, 2024 | 1.030 | 1.030 | 0.9400 | 0.9851 | 29,502 | -0.01(-0.77%) |
Sep 13, 2024 | 1.050 | 1.110 | 0.9800 | 0.9927 | 94,259 | -0.05(-4.55%) |
Sep 12, 2024 | 0.9900 | 1.078 | 0.9900 | 1.040 | 44,190 | +0.05(+5.05%) |
Sep 11, 2024 | 1.060 | 1.080 | 0.9800 | 0.9900 | 56,047 | -0.09(-8.33%) |
Sep 10, 2024 | 1.110 | 1.123 | 1.050 | 1.080 | 51,410 | -0.05(-4.09%) |
Sep 09, 2024 | 1.170 | 1.190 | 1.100 | 1.126 | 78,760 | -0.06(-5.39%) |
Sep 06, 2024 | 1.230 | 1.230 | 1.184 | 1.190 | 32,067 | -0.01(-0.83%) |
Sep 05, 2024 | 1.220 | 1.230 | 1.140 | 1.200 | 39,085 | +0.05(+4.35%) |
Sep 04, 2024 | 1.110 | 1.170 | 1.110 | 1.150 | 69,459 | +0.02(+1.77%) |
Sep 03, 2024 | 1.220 | 1.230 | 1.120 | 1.130 | 110,815 | -0.09(-7.38%) |
Aug 30, 2024 | 1.290 | 1.300 | 1.220 | 1.220 | 32,660 | -0.04(-3.17%) |
Aug 29, 2024 | 1.400 | 1.400 | 1.230 | 1.260 | 232,767 | -0.14(-10.00%) |
Aug 28, 2024 | 1.240 | 1.620 | 1.222 | 1.400 | 469,140 | +0.15(+12.01%) |
Aug 27, 2024 | 1.310 | 1.370 | 1.220 | 1.250 | 120,224 | -0.08(-6.35%) |
Aug 26, 2024 | 1.260 | 1.470 | 1.154 | 1.335 | 192,233 | -0.04(-2.87%) |
Aug 23, 2024 | 1.489 | 1.489 | 1.320 | 1.374 | 71,387 | +0.02(+1.33%) |
Aug 22, 2024 | 1.550 | 1.560 | 1.301 | 1.356 | 76,415 | -0.15(-10.20%) |
Aug 21, 2024 | 1.581 | 1.581 | 1.440 | 1.510 | 46,436 | +0.03(+2.03%) |
Aug 20, 2024 | 1.600 | 1.600 | 1.412 | 1.480 | 58,447 | -0.08(-5.13%) |
Aug 19, 2024 | 1.700 | 1.700 | 1.376 | 1.560 | 85,753 | -0.11(-6.53%) |
Aug 16, 2024 | 1.750 | 1.800 | 1.625 | 1.669 | 62,433 | +0.04(+2.58%) |
Aug 15, 2024 | 1.900 | 1.900 | 1.537 | 1.627 | 127,262 | -0.21(-11.58%) |
Aug 14, 2024 | 1.835 | 1.900 | 1.818 | 1.840 | 43,636 | +0.00(+0.22%) |
Aug 13, 2024 | 1.874 | 1.913 | 1.800 | 1.836 | 5,349 | -0.02(-1.29%) |
Aug 12, 2024 | 1.938 | 1.938 | 1.811 | 1.860 | 11,076 | -0.04(-2.11%) |
Aug 09, 2024 | 1.800 | 1.900 | 1.780 | 1.900 | 17,020 | +0.10(+5.56%) |
Aug 08, 2024 | 1.800 | 1.860 | 1.723 | 1.800 | 8,546 | +0.01(+0.56%) |
Aug 07, 2024 | 1.860 | 1.900 | 1.720 | 1.790 | 22,725 | -0.06(-3.19%) |
Aug 06, 2024 | 1.890 | 1.920 | 1.801 | 1.849 | 39,332 | +0.01(+0.49%) |
Aug 05, 2024 | 1.900 | 1.900 | 1.750 | 1.840 | 47,152 | -0.03(-1.87%) |
Aug 02, 2024 | 1.979 | 1.979 | 1.794 | 1.875 | 87,966 | -0.17(-8.09%) |
Aug 01, 2024 | 2.245 | 2.245 | 1.941 | 2.040 | 60,780 | -0.16(-7.27%) |
Jul 31, 2024 | 2.000 | 2.320 | 2.000 | 2.200 | 152,813 | +0.26(+13.40%) |
Jul 30, 2024 | 2.120 | 2.216 | 1.900 | 1.940 | 71,828 | -0.18(-8.49%) |
Jul 29, 2024 | 2.300 | 2.314 | 2.105 | 2.120 | 32,308 | -0.12(-5.27%) |
Jul 26, 2024 | 2.300 | 2.348 | 2.200 | 2.238 | 13,841 | -0.04(-1.84%) |
Jul 25, 2024 | 2.303 | 2.303 | 2.210 | 2.280 | 31,048 | -0.02(-0.65%) |
Jul 24, 2024 | 2.300 | 2.400 | 2.100 | 2.295 | 43,908 | -0.00(-0.22%) |
Jul 23, 2024 | 2.600 | 2.637 | 2.215 | 2.300 | 54,918 | +0.05(+2.18%) |
Jul 22, 2024 | 3.199 | 3.199 | 2.230 | 2.251 | 92,643 | -0.70(-23.69%) |
Jul 19, 2024 | 3.219 | 3.480 | 2.804 | 2.950 | 19,259 | -0.25(-7.81%) |
Jul 18, 2024 | 3.400 | 3.400 | 3.110 | 3.200 | 6,783 | -0.20(-5.88%) |
Jul 17, 2024 | 3.500 | 3.580 | 3.306 | 3.400 | 13,448 | -0.18(-5.03%) |
Jul 16, 2024 | 3.500 | 3.580 | 3.100 | 3.580 | 29,213 | +0.18(+5.29%) |
Jul 15, 2024 | 3.500 | 3.592 | 3.250 | 3.400 | 10,892 | +0.00(+0.00%) |
Jul 12, 2024 | 3.379 | 3.442 | 3.300 | 3.400 | 8,825 | +0.07(+2.10%) |
Jul 11, 2024 | 3.550 | 3.550 | 3.309 | 3.330 | 29,093 | -0.30(-8.26%) |
Jul 10, 2024 | 3.355 | 3.864 | 3.300 | 3.630 | 29,823 | +0.27(+8.20%) |
Jul 09, 2024 | 3.233 | 3.400 | 3.233 | 3.355 | 4,854 | +0.05(+1.64%) |
Jul 08, 2024 | 3.460 | 3.500 | 3.230 | 3.301 | 5,481 | -0.16(-4.73%) |
Jul 05, 2024 | 3.300 | 3.545 | 3.300 | 3.465 | 3,793 | +0.04(+1.17%) |
Jul 03, 2024 | 3.630 | 3.700 | 3.337 | 3.425 | 5,036 | -0.09(-2.59%) |
Jul 02, 2024 | 3.586 | 3.810 | 3.500 | 3.516 | 9,205 | +0.10(+3.05%) |