Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.9400 | 1.020 | 0.9398 | 0.9501 | 259,605 | +0.02(+2.10%) |
Sep 26, 2024 | 1.070 | 1.180 | 0.9150 | 0.9306 | 916,452 | -0.12(-11.37%) |
Sep 25, 2024 | 0.8900 | 1.234 | 0.8901 | 1.050 | 3,599,277 | +0.18(+21.25%) |
Sep 24, 2024 | 0.7625 | 0.9100 | 0.7625 | 0.8660 | 737,716 | +0.16(+21.97%) |
Sep 23, 2024 | 0.8070 | 0.8070 | 0.6713 | 0.7100 | 503,174 | -0.06(-8.00%) |
Sep 20, 2024 | 0.8100 | 0.8371 | 0.7700 | 0.7717 | 356,825 | -0.05(-5.89%) |
Sep 19, 2024 | 0.8700 | 0.8719 | 0.8100 | 0.8200 | 259,560 | -0.02(-2.38%) |
Sep 18, 2024 | 0.9200 | 0.9380 | 0.8218 | 0.8400 | 552,896 | -0.05(-5.99%) |
Sep 17, 2024 | 0.9400 | 0.9890 | 0.8450 | 0.8935 | 1,039,449 | +0.01(+0.89%) |
Sep 16, 2024 | 0.8400 | 0.8999 | 0.8210 | 0.8856 | 729,975 | +0.08(+10.29%) |
Sep 13, 2024 | 0.7920 | 0.8767 | 0.7697 | 0.8030 | 682,971 | +0.04(+5.80%) |
Sep 12, 2024 | 0.7370 | 0.7995 | 0.6900 | 0.7590 | 839,757 | +0.05(+6.89%) |
Sep 11, 2024 | 0.9108 | 0.9108 | 0.6805 | 0.7101 | 941,097 | -0.19(-21.10%) |
Sep 10, 2024 | 0.6984 | 0.9753 | 0.6603 | 0.9000 | 2,064,679 | +0.21(+29.50%) |
Sep 09, 2024 | 0.7300 | 0.7304 | 0.6585 | 0.6950 | 483,558 | -0.04(-6.07%) |
Sep 06, 2024 | 0.8160 | 0.8160 | 0.7280 | 0.7399 | 481,065 | -0.06(-7.54%) |
Sep 05, 2024 | 0.8500 | 0.8599 | 0.8000 | 0.8002 | 306,915 | -0.05(-5.98%) |
Sep 04, 2024 | 0.8400 | 0.9000 | 0.8250 | 0.8511 | 264,469 | -0.01(-0.73%) |
Sep 03, 2024 | 0.9600 | 0.9800 | 0.8513 | 0.8574 | 447,172 | -0.11(-11.17%) |
Aug 30, 2024 | 1.000 | 1.030 | 0.9400 | 0.9652 | 282,893 | -0.02(-2.51%) |
Aug 29, 2024 | 1.020 | 1.030 | 0.9900 | 0.9900 | 278,201 | -0.05(-4.80%) |
Aug 28, 2024 | 1.050 | 1.050 | 0.9500 | 1.040 | 876,229 | -0.02(-1.90%) |
Aug 27, 2024 | 1.160 | 1.180 | 1.040 | 1.060 | 643,943 | -0.09(-7.83%) |
Aug 26, 2024 | 1.160 | 1.240 | 1.140 | 1.150 | 445,424 | -0.01(-0.86%) |
Aug 23, 2024 | 1.130 | 1.220 | 1.080 | 1.160 | 655,220 | +0.09(+8.41%) |
Aug 22, 2024 | 1.200 | 1.220 | 1.070 | 1.070 | 945,162 | -0.15(-12.30%) |
Aug 21, 2024 | 1.230 | 1.260 | 1.160 | 1.220 | 501,722 | +0.01(+0.83%) |
Aug 20, 2024 | 1.180 | 1.280 | 1.150 | 1.210 | 459,438 | +0.01(+0.83%) |
Aug 19, 2024 | 1.240 | 1.300 | 1.030 | 1.200 | 1,344,389 | -0.17(-12.41%) |
Aug 16, 2024 | 1.580 | 1.700 | 1.130 | 1.370 | 1,715,556 | +0.00(+0.00%) |
Aug 15, 2024 | 1.391 | 1.525 | 1.330 | 1.370 | 666,925 | +0.02(+1.33%) |
Aug 14, 2024 | 1.461 | 1.466 | 1.291 | 1.352 | 362,590 | -0.05(-3.36%) |
Aug 13, 2024 | 1.450 | 1.450 | 1.282 | 1.399 | 785,810 | -0.03(-1.82%) |
Aug 12, 2024 | 1.700 | 2.050 | 1.402 | 1.425 | 2,668,394 | +0.07(+5.56%) |
Aug 09, 2024 | 1.350 | 2.373 | 1.330 | 1.350 | 6,731,938 | +0.10(+7.57%) |
Aug 07, 2024 | 1.255 | 0 | +0.11(+9.32%) | |||
Aug 06, 2024 | 1.199 | 1.290 | 1.075 | 1.148 | 1,270,182 | -0.50(-30.42%) |
Aug 05, 2024 | 1.460 | 1.677 | 1.400 | 1.650 | 280,138 | -0.09(-5.17%) |
Aug 02, 2024 | 1.798 | 1.800 | 1.652 | 1.740 | 248,095 | -0.06(-3.28%) |
Aug 01, 2024 | 1.816 | 1.850 | 1.770 | 1.799 | 195,202 | -0.02(-1.15%) |
Jul 31, 2024 | 1.949 | 2.029 | 1.780 | 1.820 | 573,133 | -0.17(-8.54%) |
Jul 30, 2024 | 2.125 | 2.126 | 1.902 | 1.990 | 238,792 | -0.10(-4.92%) |
Jul 29, 2024 | 2.075 | 2.189 | 1.956 | 2.093 | 207,290 | +0.06(+2.80%) |
Jul 26, 2024 | 2.200 | 2.250 | 1.973 | 2.036 | 557,637 | -0.11(-5.30%) |
Jul 25, 2024 | 2.281 | 2.318 | 2.100 | 2.150 | 247,052 | -0.15(-6.44%) |
Jul 24, 2024 | 2.346 | 2.367 | 2.267 | 2.298 | 126,525 | -0.02(-0.91%) |
Jul 23, 2024 | 2.254 | 2.356 | 2.200 | 2.319 | 145,467 | -0.03(-1.24%) |
Jul 22, 2024 | 2.200 | 2.348 | 2.159 | 2.348 | 228,944 | +0.15(+7.02%) |
Jul 19, 2024 | 2.296 | 2.296 | 2.121 | 2.194 | 291,038 | -0.09(-3.90%) |
Jul 18, 2024 | 2.439 | 2.439 | 2.255 | 2.283 | 373,064 | -0.17(-6.74%) |
Jul 17, 2024 | 2.411 | 2.448 | 2.324 | 2.448 | 224,070 | +0.03(+1.12%) |
Jul 16, 2024 | 2.439 | 2.510 | 2.410 | 2.421 | 337,192 | -0.01(-0.37%) |
Jul 15, 2024 | 2.950 | 3.200 | 2.350 | 2.430 | 1,851,354 | -0.05(-2.17%) |
Jul 12, 2024 | 2.427 | 2.499 | 2.400 | 2.484 | 100,988 | +0.07(+3.07%) |
Jul 11, 2024 | 2.434 | 2.499 | 2.365 | 2.410 | 132,317 | +0.02(+0.84%) |
Jul 10, 2024 | 2.407 | 2.500 | 2.304 | 2.390 | 273,413 | -0.03(-1.24%) |
Jul 09, 2024 | 2.543 | 2.580 | 2.410 | 2.420 | 203,467 | -0.12(-4.72%) |
Jul 08, 2024 | 2.310 | 2.550 | 2.310 | 2.540 | 176,955 | +0.18(+7.63%) |
Jul 05, 2024 | 2.500 | 2.501 | 2.353 | 2.360 | 156,016 | -0.13(-5.07%) |
Jul 03, 2024 | 2.564 | 2.600 | 2.433 | 2.486 | 108,866 | -0.06(-2.51%) |
Jul 02, 2024 | 2.500 | 2.587 | 2.300 | 2.550 | 395,823 | -0.03(-1.09%) |