Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 1.050 | 1.130 | 0.8400 | 0.8901 | 6,222,046 | -0.07(-7.26%) |
Aug 28, 2024 | 0.8500 | 0.9800 | 0.8510 | 0.9598 | 670,453 | +0.11(+12.77%) |
Aug 27, 2024 | 0.8952 | 0.8973 | 0.8359 | 0.8511 | 538,046 | -0.05(-6.01%) |
Aug 26, 2024 | 0.9382 | 0.9450 | 0.9007 | 0.9055 | 390,066 | -0.03(-3.28%) |
Aug 23, 2024 | 0.9200 | 1.000 | 0.9050 | 0.9362 | 988,062 | +0.02(+1.76%) |
Aug 22, 2024 | 0.8800 | 1.050 | 0.8700 | 0.9200 | 2,489,537 | +0.10(+12.06%) |
Aug 21, 2024 | 0.7900 | 0.8409 | 0.7500 | 0.8210 | 716,512 | +0.06(+7.56%) |
Aug 20, 2024 | 0.7175 | 0.8000 | 0.7008 | 0.7633 | 699,318 | +0.04(+5.14%) |
Aug 19, 2024 | 0.7000 | 0.7338 | 0.6600 | 0.7260 | 716,755 | +0.04(+5.45%) |
Aug 16, 2024 | 0.6923 | 0.6999 | 0.6414 | 0.6885 | 608,266 | +0.03(+5.26%) |
Aug 15, 2024 | 0.6500 | 0.6755 | 0.5987 | 0.6541 | 748,504 | +0.03(+4.32%) |
Aug 14, 2024 | 0.5830 | 0.6700 | 0.5800 | 0.6270 | 1,468,181 | +0.05(+8.31%) |
Aug 13, 2024 | 0.6500 | 0.6800 | 0.5500 | 0.5789 | 1,893,244 | -0.07(-11.02%) |
Aug 12, 2024 | 0.8500 | 0.9000 | 0.6412 | 0.6506 | 10,516,524 | -0.07(-10.00%) |
Aug 09, 2024 | 0.6900 | 0.7237 | 0.6600 | 0.7229 | 802,245 | +0.03(+4.77%) |
Aug 08, 2024 | 0.7400 | 0.7800 | 0.6626 | 0.6900 | 445,915 | -0.05(-6.63%) |
Aug 07, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7390 | 762,751 | +0.03(+3.62%) |
Aug 06, 2024 | 0.7000 | 0.7203 | 0.6600 | 0.7132 | 387,591 | +0.03(+4.87%) |
Aug 05, 2024 | 0.6600 | 0.7202 | 0.5857 | 0.6801 | 531,423 | -0.07(-9.48%) |
Aug 02, 2024 | 0.6901 | 0.7700 | 0.6663 | 0.7513 | 427,755 | +0.05(+7.88%) |
Aug 01, 2024 | 0.7900 | 0.8144 | 0.6131 | 0.6964 | 1,880,299 | -0.10(-12.96%) |
Jul 31, 2024 | 0.8700 | 0.8800 | 0.8000 | 0.8001 | 991,343 | -0.07(-8.48%) |
Jul 30, 2024 | 0.9600 | 0.9600 | 0.8600 | 0.8742 | 608,570 | -0.06(-6.05%) |
Jul 29, 2024 | 1.010 | 1.020 | 0.9100 | 0.9305 | 806,718 | -0.09(-8.77%) |
Jul 26, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 408,228 | +0.02(+2.00%) |
Jul 25, 2024 | 0.9800 | 1.040 | 0.9700 | 1.000 | 352,233 | +0.02(+2.03%) |
Jul 24, 2024 | 1.020 | 1.050 | 0.9600 | 0.9801 | 583,732 | -0.06(-5.76%) |
Jul 23, 2024 | 1.080 | 1.100 | 1.030 | 1.040 | 278,126 | -0.06(-5.45%) |
Jul 22, 2024 | 1.060 | 1.110 | 1.040 | 1.100 | 457,871 | +0.03(+2.80%) |
Jul 19, 2024 | 1.070 | 1.105 | 1.030 | 1.070 | 439,683 | +0.02(+1.90%) |
Jul 18, 2024 | 1.080 | 1.118 | 1.030 | 1.050 | 417,039 | -0.05(-4.55%) |
Jul 17, 2024 | 1.100 | 1.150 | 1.090 | 1.100 | 384,681 | -0.02(-1.79%) |
Jul 16, 2024 | 1.100 | 1.140 | 1.070 | 1.120 | 415,097 | -0.02(-1.75%) |
Jul 15, 2024 | 1.100 | 1.170 | 1.060 | 1.140 | 602,268 | +0.06(+5.56%) |
Jul 12, 2024 | 1.030 | 1.100 | 1.030 | 1.080 | 665,955 | +0.05(+4.85%) |
Jul 11, 2024 | 1.030 | 1.080 | 1.010 | 1.030 | 418,199 | -0.01(-0.96%) |
Jul 10, 2024 | 1.030 | 1.050 | 1.000 | 1.040 | 441,003 | -0.02(-1.89%) |
Jul 09, 2024 | 1.020 | 1.090 | 1.020 | 1.060 | 550,039 | +0.01(+0.95%) |
Jul 08, 2024 | 1.080 | 1.100 | 1.010 | 1.050 | 589,147 | -0.03(-2.78%) |
Jul 05, 2024 | 1.070 | 1.100 | 1.020 | 1.080 | 623,965 | +0.02(+1.89%) |
Jul 03, 2024 | 1.150 | 1.170 | 1.060 | 1.060 | 438,731 | -0.09(-7.83%) |
Jul 02, 2024 | 1.180 | 1.240 | 1.150 | 1.150 | 625,727 | -0.04(-3.36%) |
Jul 01, 2024 | 1.210 | 1.240 | 1.150 | 1.190 | 1,242,954 | +0.03(+2.59%) |
Jun 28, 2024 | 1.120 | 1.160 | 1.030 | 1.160 | 1,247,696 | +0.10(+9.43%) |
Jun 27, 2024 | 1.040 | 1.200 | 1.000 | 1.060 | 1,941,458 | +0.05(+4.95%) |
Jun 26, 2024 | 1.050 | 1.120 | 1.000 | 1.010 | 707,515 | -0.03(-2.88%) |
Jun 25, 2024 | 1.150 | 1.170 | 1.040 | 1.040 | 652,531 | -0.10(-8.77%) |
Jun 24, 2024 | 1.060 | 1.240 | 1.060 | 1.140 | 928,388 | +0.09(+8.57%) |
Jun 21, 2024 | 1.080 | 1.110 | 1.030 | 1.050 | 829,920 | -0.02(-1.87%) |
Jun 20, 2024 | 1.120 | 1.130 | 1.020 | 1.070 | 824,464 | -0.06(-5.31%) |
Jun 18, 2024 | 1.140 | 1.190 | 1.120 | 1.130 | 400,795 | -0.01(-0.88%) |
Jun 17, 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 394,405 | -0.03(-2.56%) |
Jun 14, 2024 | 1.220 | 1.220 | 1.150 | 1.170 | 252,145 | -0.02(-1.68%) |
Jun 13, 2024 | 1.230 | 1.260 | 1.140 | 1.190 | 634,956 | -0.06(-4.80%) |
Jun 12, 2024 | 1.250 | 1.310 | 1.220 | 1.250 | 493,992 | +0.00(+0.00%) |
Jun 11, 2024 | 1.240 | 1.280 | 1.220 | 1.250 | 368,448 | -0.03(-2.34%) |
Jun 10, 2024 | 1.280 | 1.320 | 1.250 | 1.280 | 500,409 | -0.01(-0.78%) |
Jun 07, 2024 | 1.380 | 1.385 | 1.210 | 1.290 | 636,958 | -0.03(-2.27%) |
Jun 06, 2024 | 1.410 | 1.500 | 1.290 | 1.320 | 2,117,341 | -0.08(-5.71%) |
Jun 05, 2024 | 1.300 | 1.590 | 1.290 | 1.400 | 2,220,349 | +0.15(+12.00%) |
Jun 04, 2024 | 1.190 | 1.290 | 1.180 | 1.250 | 603,177 | +0.02(+1.63%) |