Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 2.290 | 2.430 | 1.800 | 2.350 | 1,095,133 | +0.10(+4.44%) |
Oct 17, 2024 | 3.420 | 3.690 | 1.750 | 2.250 | 25,700,656 | +0.03(+1.35%) |
Oct 16, 2024 | 1.070 | 2.700 | 1.010 | 2.220 | 26,520,732 | +1.26(+130.36%) |
Oct 15, 2024 | 0.9000 | 0.9700 | 0.7698 | 0.9637 | 561,531 | +0.09(+10.78%) |
Oct 14, 2024 | 0.8410 | 0.8800 | 0.8220 | 0.8699 | 23,206 | +0.05(+5.83%) |
Oct 11, 2024 | 0.8812 | 0.9100 | 0.8150 | 0.8220 | 41,048 | -0.03(-2.95%) |
Oct 10, 2024 | 0.8013 | 0.9400 | 0.8013 | 0.8470 | 110,149 | -0.02(-2.64%) |
Oct 09, 2024 | 0.8342 | 0.8881 | 0.8075 | 0.8700 | 15,092 | -0.00(-0.11%) |
Oct 08, 2024 | 0.8600 | 0.8900 | 0.8289 | 0.8710 | 44,760 | -0.01(-1.36%) |
Oct 07, 2024 | 0.8500 | 0.9283 | 0.8212 | 0.8830 | 93,489 | +0.01(+1.48%) |
Oct 04, 2024 | 0.7699 | 0.9600 | 0.7520 | 0.8701 | 483,320 | +0.07(+9.31%) |
Oct 03, 2024 | 0.8300 | 0.8290 | 0.7700 | 0.7960 | 88,419 | +0.02(+2.05%) |
Oct 02, 2024 | 0.8310 | 0.8506 | 0.7800 | 0.7800 | 58,756 | -0.05(-6.04%) |
Oct 01, 2024 | 0.8700 | 0.8875 | 0.8223 | 0.8301 | 65,460 | -0.06(-7.00%) |
Sep 30, 2024 | 0.8100 | 0.9300 | 0.7200 | 0.8926 | 472,511 | -0.09(-8.92%) |
Sep 27, 2024 | 1.150 | 1.164 | 0.9600 | 0.9800 | 464,689 | -0.23(-19.01%) |
Sep 26, 2024 | 1.170 | 1.210 | 1.020 | 1.210 | 1,308,724 | -0.31(-20.39%) |
Sep 25, 2024 | 1.420 | 1.640 | 1.350 | 1.520 | 16,209,529 | +0.29(+23.58%) |
Sep 24, 2024 | 0.9000 | 1.370 | 0.8601 | 1.230 | 4,801,811 | +0.38(+44.15%) |
Sep 23, 2024 | 0.7131 | 0.9000 | 0.7130 | 0.8533 | 83,176 | +0.08(+9.68%) |
Sep 20, 2024 | 0.7690 | 0.8090 | 0.7351 | 0.7780 | 12,971 | +0.01(+1.17%) |
Sep 19, 2024 | 0.7300 | 0.8080 | 0.7200 | 0.7690 | 41,384 | +0.04(+5.49%) |
Sep 18, 2024 | 0.7900 | 0.7895 | 0.7010 | 0.7290 | 25,658 | -0.06(-7.78%) |
Sep 17, 2024 | 0.8490 | 0.8490 | 0.7351 | 0.7905 | 28,231 | -0.01(-1.19%) |
Sep 16, 2024 | 0.8325 | 0.8325 | 0.7520 | 0.8000 | 19,578 | -0.03(-3.81%) |
Sep 13, 2024 | 0.8749 | 0.9256 | 0.8101 | 0.8317 | 49,737 | -0.04(-4.97%) |
Sep 12, 2024 | 0.9500 | 0.9700 | 0.7565 | 0.8752 | 41,980 | -0.09(-9.35%) |
Sep 11, 2024 | 0.9477 | 1.030 | 0.9250 | 0.9655 | 85,245 | +0.02(+1.88%) |
Sep 10, 2024 | 0.9460 | 0.9860 | 0.9200 | 0.9477 | 39,048 | +0.02(+1.73%) |
Sep 09, 2024 | 0.9600 | 1.000 | 0.9200 | 0.9316 | 24,442 | -0.06(-5.90%) |
Sep 06, 2024 | 0.9400 | 1.000 | 0.9200 | 0.9900 | 32,525 | +0.03(+3.10%) |
Sep 05, 2024 | 0.9178 | 1.000 | 0.9178 | 0.9602 | 38,243 | +0.01(+1.51%) |
Sep 04, 2024 | 0.8800 | 0.9700 | 0.8511 | 0.9459 | 27,804 | +0.03(+2.82%) |
Sep 03, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 26,427 | -0.03(-3.16%) |
Aug 30, 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 48,578 | +0.00(+0.02%) |
Aug 29, 2024 | 0.9700 | 0.9805 | 0.9300 | 0.9498 | 27,845 | +0.02(+2.11%) |
Aug 28, 2024 | 0.9956 | 1.020 | 0.9300 | 0.9302 | 18,175 | -0.04(-4.46%) |
Aug 27, 2024 | 1.000 | 1.000 | 0.9300 | 0.9736 | 61,797 | -0.02(-1.66%) |
Aug 26, 2024 | 1.010 | 1.080 | 0.9900 | 0.9900 | 49,361 | -0.05(-4.81%) |
Aug 23, 2024 | 1.000 | 1.100 | 0.9900 | 1.040 | 84,763 | +0.02(+1.96%) |
Aug 22, 2024 | 1.030 | 1.080 | 1.020 | 1.020 | 81,174 | -0.08(-7.27%) |
Aug 21, 2024 | 1.090 | 1.130 | 1.020 | 1.100 | 86,717 | -0.01(-0.90%) |
Aug 20, 2024 | 1.150 | 1.170 | 0.9429 | 1.110 | 306,661 | -0.05(-4.31%) |
Aug 19, 2024 | 1.080 | 1.300 | 0.9900 | 1.160 | 1,067,822 | +0.02(+1.75%) |
Aug 16, 2024 | 1.010 | 1.140 | 0.9722 | 1.140 | 1,684,314 | +0.15(+15.04%) |
Aug 15, 2024 | 1.020 | 1.270 | 0.9101 | 0.9910 | 49,196,988 | +0.26(+36.33%) |
Aug 14, 2024 | 0.6911 | 0.7884 | 0.6763 | 0.7269 | 6,698,584 | +0.05(+8.01%) |
Aug 13, 2024 | 0.7011 | 0.7538 | 0.6505 | 0.6730 | 102,613 | -0.06(-8.19%) |
Aug 12, 2024 | 0.7840 | 0.7840 | 0.7120 | 0.7330 | 60,519 | -0.02(-2.91%) |
Aug 09, 2024 | 0.7800 | 0.8091 | 0.7500 | 0.7550 | 74,233 | -0.05(-5.63%) |
Aug 08, 2024 | 0.8827 | 0.9200 | 0.7508 | 0.8000 | 132,812 | -0.10(-11.21%) |
Aug 07, 2024 | 0.9449 | 1.020 | 0.9010 | 0.9010 | 74,257 | -0.04(-3.95%) |
Aug 06, 2024 | 1.110 | 1.110 | 0.8935 | 0.9381 | 95,118 | -0.17(-15.49%) |
Aug 05, 2024 | 1.060 | 1.140 | 1.000 | 1.110 | 112,825 | -0.15(-11.90%) |
Aug 02, 2024 | 1.390 | 1.390 | 1.260 | 1.260 | 91,461 | -0.09(-6.67%) |