Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 1.800 | 1.800 | 1.660 | 1.677 | 782,308 | -0.01(-0.77%) |
Jul 29, 2024 | 1.600 | 1.830 | 1.600 | 1.690 | 2,080,847 | +0.11(+7.17%) |
Jul 26, 2024 | 1.470 | 1.580 | 1.470 | 1.577 | 445,687 | +0.09(+5.84%) |
Jul 25, 2024 | 1.625 | 1.625 | 1.490 | 1.490 | 459,957 | -0.10(-6.29%) |
Jul 24, 2024 | 1.560 | 1.590 | 1.500 | 1.590 | 649,365 | +0.04(+2.58%) |
Jul 23, 2024 | 1.640 | 1.640 | 1.540 | 1.550 | 613,246 | -0.04(-2.52%) |
Jul 22, 2024 | 1.450 | 1.650 | 1.450 | 1.590 | 629,258 | +0.06(+3.92%) |
Jul 19, 2024 | 1.580 | 1.580 | 1.450 | 1.530 | 692,656 | -0.01(-0.65%) |
Jul 18, 2024 | 1.600 | 1.600 | 1.500 | 1.540 | 910,922 | +0.00(+0.00%) |
Jul 17, 2024 | 1.600 | 1.650 | 1.393 | 1.540 | 1,272,174 | +0.01(+0.65%) |
Jul 16, 2024 | 1.290 | 1.530 | 1.281 | 1.530 | 1,202,975 | +0.25(+19.86%) |
Jul 15, 2024 | 1.240 | 1.310 | 1.240 | 1.276 | 940,693 | +0.06(+4.86%) |
Jul 12, 2024 | 1.200 | 1.245 | 1.150 | 1.217 | 384,292 | +0.01(+0.60%) |
Jul 11, 2024 | 1.263 | 1.290 | 1.200 | 1.210 | 501,695 | -0.04(-3.20%) |
Jul 10, 2024 | 1.300 | 1.330 | 1.240 | 1.250 | 697,111 | -0.03(-2.08%) |
Jul 09, 2024 | 1.240 | 1.310 | 1.240 | 1.276 | 725,799 | +0.04(+3.55%) |
Jul 08, 2024 | 1.170 | 1.240 | 1.060 | 1.233 | 1,028,975 | +0.06(+5.36%) |
Jul 05, 2024 | 1.230 | 1.230 | 1.155 | 1.170 | 851,277 | -0.06(-4.88%) |
Jul 03, 2024 | 1.290 | 1.315 | 1.205 | 1.230 | 535,849 | -0.07(-5.38%) |
Jul 02, 2024 | 1.400 | 1.400 | 1.280 | 1.300 | 651,101 | -0.08(-6.00%) |
Jul 01, 2024 | 1.240 | 1.400 | 1.240 | 1.383 | 688,939 | +0.13(+10.64%) |
Jun 28, 2024 | 1.230 | 1.295 | 1.230 | 1.250 | 603,162 | +0.03(+2.46%) |
Jun 27, 2024 | 1.220 | 1.300 | 1.190 | 1.220 | 1,045,062 | -0.03(-2.40%) |
Jun 26, 2024 | 1.350 | 1.410 | 1.220 | 1.250 | 1,418,169 | -0.09(-6.72%) |
Jun 25, 2024 | 1.090 | 1.370 | 1.070 | 1.340 | 3,645,854 | +0.28(+26.42%) |
Jun 24, 2024 | 1.200 | 1.260 | 1.050 | 1.060 | 5,111,695 | -0.30(-22.06%) |
Jun 21, 2024 | 1.480 | 1.500 | 1.270 | 1.360 | 2,433,022 | -0.07(-4.90%) |
Jun 20, 2024 | 1.620 | 1.750 | 1.350 | 1.430 | 5,153,758 | -0.18(-11.18%) |
Jun 18, 2024 | 2.340 | 2.350 | 1.490 | 1.610 | 5,759,713 | -0.65(-28.76%) |
Jun 17, 2024 | 2.350 | 2.440 | 2.140 | 2.260 | 4,064,138 | +0.13(+6.10%) |
Jun 14, 2024 | 1.910 | 2.150 | 1.910 | 2.130 | 3,144,840 | +0.24(+12.70%) |
Jun 13, 2024 | 1.750 | 1.940 | 1.730 | 1.890 | 3,364,774 | +0.17(+9.88%) |
Jun 12, 2024 | 1.640 | 1.770 | 1.450 | 1.720 | 3,132,897 | +0.31(+21.86%) |
Jun 11, 2024 | 1.700 | 1.770 | 1.395 | 1.411 | 3,691,357 | -0.19(-11.78%) |
Jun 10, 2024 | 1.410 | 1.630 | 1.330 | 1.600 | 5,076,354 | +0.30(+23.08%) |
Jun 07, 2024 | 1.200 | 1.400 | 1.165 | 1.300 | 2,013,875 | +0.13(+11.11%) |
Jun 06, 2024 | 1.040 | 1.210 | 1.020 | 1.170 | 964,044 | +0.13(+12.50%) |
Jun 05, 2024 | 1.040 | 1.050 | 0.9756 | 1.040 | 367,982 | +0.01(+0.97%) |
Jun 04, 2024 | 1.010 | 1.030 | 0.9820 | 1.030 | 731,988 | +0.07(+7.17%) |
Jun 03, 2024 | 0.8197 | 0.9800 | 0.8100 | 0.9611 | 673,806 | +0.16(+20.14%) |
May 31, 2024 | 0.8904 | 0.8904 | 0.7700 | 0.8000 | 706,309 | -0.08(-9.09%) |
May 30, 2024 | 0.9012 | 0.9599 | 0.8595 | 0.8800 | 453,484 | -0.05(-5.74%) |
May 29, 2024 | 0.9600 | 0.9600 | 0.9106 | 0.9336 | 234,751 | -0.03(-2.75%) |
May 28, 2024 | 1.000 | 1.000 | 0.9496 | 0.9600 | 497,435 | -0.01(-0.84%) |
May 24, 2024 | 0.9411 | 1.010 | 0.9411 | 0.9681 | 308,546 | -0.01(-0.51%) |
May 23, 2024 | 1.000 | 1.050 | 0.9260 | 0.9731 | 606,992 | +0.01(+0.52%) |
May 22, 2024 | 0.8820 | 0.9900 | 0.8820 | 0.9681 | 1,000,625 | +0.09(+9.69%) |
May 21, 2024 | 0.8000 | 0.9200 | 0.7800 | 0.8826 | 654,116 | +0.08(+10.52%) |
May 20, 2024 | 0.8000 | 0.8293 | 0.7551 | 0.7986 | 1,119,160 | +0.04(+5.86%) |
May 17, 2024 | 0.6680 | 0.7700 | 0.6500 | 0.7544 | 965,170 | +0.08(+12.60%) |
May 16, 2024 | 0.6500 | 0.7400 | 0.6075 | 0.6700 | 1,731,915 | +0.04(+5.64%) |
May 15, 2024 | 0.6199 | 0.6342 | 0.6100 | 0.6342 | 171,745 | +0.02(+3.97%) |
May 14, 2024 | 0.6099 | 0.6200 | 0.5942 | 0.6100 | 281,980 | +0.00(+0.00%) |
May 13, 2024 | 0.5715 | 0.6300 | 0.5715 | 0.6100 | 357,269 | +0.03(+5.79%) |
May 10, 2024 | 0.5700 | 0.6100 | 0.5500 | 0.5766 | 217,671 | -0.02(-3.90%) |
May 09, 2024 | 0.5926 | 0.6004 | 0.5762 | 0.6000 | 93,628 | +0.03(+5.84%) |
May 08, 2024 | 0.5896 | 0.5896 | 0.5385 | 0.5669 | 501,437 | -0.02(-3.13%) |
May 07, 2024 | 0.5877 | 0.5930 | 0.5800 | 0.5852 | 57,385 | -0.01(-1.32%) |
May 06, 2024 | 0.5850 | 0.6082 | 0.5735 | 0.5930 | 178,718 | +0.01(+2.26%) |
May 03, 2024 | 0.5673 | 0.5854 | 0.5367 | 0.5799 | 205,972 | +0.02(+4.49%) |
May 02, 2024 | 0.5402 | 0.5723 | 0.5175 | 0.5550 | 315,078 | +0.01(+0.91%) |