Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.6800 | 0.6844 | 0.6421 | 0.6488 | 612,040 | -0.02(-2.30%) |
Oct 17, 2024 | 0.6622 | 0.6899 | 0.6274 | 0.6641 | 190,490 | -0.01(-1.26%) |
Oct 16, 2024 | 0.6200 | 0.6726 | 0.5900 | 0.6726 | 459,195 | +0.06(+9.70%) |
Oct 15, 2024 | 0.6741 | 0.6800 | 0.5701 | 0.6131 | 933,778 | -0.04(-6.40%) |
Oct 14, 2024 | 0.7000 | 0.7025 | 0.6499 | 0.6550 | 355,895 | -0.05(-7.43%) |
Oct 11, 2024 | 0.7250 | 0.7250 | 0.6852 | 0.7076 | 438,374 | +0.00(+0.17%) |
Oct 10, 2024 | 0.7500 | 0.7500 | 0.6660 | 0.7064 | 988,336 | -0.04(-5.10%) |
Oct 09, 2024 | 0.6500 | 0.7550 | 0.6401 | 0.7444 | 1,403,463 | +0.10(+15.66%) |
Oct 08, 2024 | 0.6258 | 0.6730 | 0.6000 | 0.6436 | 711,274 | +0.02(+2.78%) |
Oct 07, 2024 | 0.6800 | 0.6898 | 0.6195 | 0.6262 | 630,112 | -0.05(-7.91%) |
Oct 04, 2024 | 0.7100 | 0.7100 | 0.6611 | 0.6800 | 529,734 | -0.01(-1.73%) |
Oct 03, 2024 | 0.7300 | 0.7300 | 0.6620 | 0.6920 | 1,162,307 | -0.06(-7.71%) |
Oct 02, 2024 | 0.7400 | 0.7729 | 0.6788 | 0.7498 | 1,647,870 | +0.02(+2.71%) |
Oct 01, 2024 | 0.9608 | 1.200 | 0.6401 | 0.7300 | 7,063,151 | -0.22(-23.06%) |
Sep 30, 2024 | 1.060 | 1.090 | 0.9464 | 0.9488 | 803,339 | -0.11(-10.49%) |
Sep 27, 2024 | 1.155 | 1.155 | 1.050 | 1.060 | 480,327 | -0.09(-7.83%) |
Sep 26, 2024 | 1.190 | 1.210 | 1.095 | 1.150 | 362,833 | -0.03(-2.54%) |
Sep 25, 2024 | 1.070 | 1.180 | 1.070 | 1.180 | 565,857 | +0.08(+7.76%) |
Sep 24, 2024 | 1.210 | 1.240 | 1.033 | 1.095 | 860,925 | -0.10(-8.75%) |
Sep 23, 2024 | 1.370 | 1.402 | 1.190 | 1.200 | 609,150 | -0.18(-13.04%) |
Sep 20, 2024 | 1.450 | 1.490 | 1.380 | 1.380 | 1,398,631 | -0.07(-4.83%) |
Sep 19, 2024 | 1.470 | 1.490 | 1.340 | 1.450 | 487,852 | +0.02(+1.40%) |
Sep 18, 2024 | 1.470 | 1.490 | 1.430 | 1.430 | 136,923 | -0.05(-3.38%) |
Sep 17, 2024 | 1.490 | 1.520 | 1.450 | 1.480 | 116,788 | +0.01(+0.68%) |
Sep 16, 2024 | 1.490 | 1.490 | 1.450 | 1.470 | 100,134 | +0.00(+0.00%) |
Sep 13, 2024 | 1.530 | 1.539 | 1.455 | 1.470 | 218,496 | -0.03(-2.00%) |
Sep 12, 2024 | 1.520 | 1.530 | 1.460 | 1.500 | 152,526 | +0.00(+0.00%) |
Sep 11, 2024 | 1.410 | 1.500 | 1.410 | 1.500 | 153,720 | +0.07(+4.90%) |
Sep 10, 2024 | 1.530 | 1.550 | 1.430 | 1.430 | 174,478 | -0.10(-6.54%) |
Sep 09, 2024 | 1.550 | 1.570 | 1.500 | 1.530 | 134,050 | +0.01(+0.66%) |
Sep 06, 2024 | 1.610 | 1.640 | 1.500 | 1.520 | 150,978 | -0.06(-3.80%) |
Sep 05, 2024 | 1.600 | 1.615 | 1.565 | 1.580 | 83,199 | -0.02(-1.25%) |
Sep 04, 2024 | 1.590 | 1.640 | 1.590 | 1.600 | 141,385 | +0.02(+1.27%) |
Sep 03, 2024 | 1.730 | 1.730 | 1.500 | 1.580 | 387,571 | -0.16(-9.20%) |
Aug 30, 2024 | 1.750 | 1.760 | 1.700 | 1.740 | 113,342 | -0.01(-0.57%) |
Aug 29, 2024 | 1.770 | 1.770 | 1.720 | 1.750 | 205,785 | +0.01(+0.57%) |
Aug 28, 2024 | 1.780 | 1.815 | 1.720 | 1.740 | 153,158 | -0.05(-2.79%) |
Aug 27, 2024 | 1.790 | 1.795 | 1.710 | 1.790 | 227,819 | -0.01(-0.56%) |
Aug 26, 2024 | 1.780 | 1.800 | 1.720 | 1.800 | 450,966 | +0.05(+2.86%) |
Aug 23, 2024 | 1.700 | 1.780 | 1.680 | 1.750 | 341,426 | +0.08(+4.79%) |
Aug 22, 2024 | 1.770 | 1.770 | 1.670 | 1.670 | 145,600 | -0.08(-4.57%) |
Aug 21, 2024 | 1.750 | 1.800 | 1.715 | 1.750 | 256,024 | +0.00(+0.29%) |
Aug 20, 2024 | 1.670 | 1.750 | 1.640 | 1.745 | 170,153 | +0.09(+5.12%) |
Aug 19, 2024 | 1.700 | 1.760 | 1.640 | 1.660 | 234,208 | -0.05(-2.92%) |
Aug 16, 2024 | 1.660 | 1.730 | 1.621 | 1.710 | 209,437 | +0.05(+3.01%) |
Aug 15, 2024 | 1.600 | 1.700 | 1.600 | 1.660 | 260,852 | +0.08(+5.06%) |
Aug 14, 2024 | 1.610 | 1.650 | 1.560 | 1.580 | 143,896 | +0.00(+0.00%) |
Aug 13, 2024 | 1.630 | 1.730 | 1.450 | 1.580 | 477,628 | +0.09(+6.04%) |
Aug 12, 2024 | 1.460 | 1.510 | 1.440 | 1.490 | 257,585 | +0.02(+1.36%) |
Aug 09, 2024 | 1.510 | 1.530 | 1.440 | 1.470 | 130,436 | -0.05(-3.29%) |
Aug 08, 2024 | 1.440 | 1.520 | 1.410 | 1.520 | 204,918 | +0.10(+7.04%) |
Aug 07, 2024 | 1.520 | 1.570 | 1.410 | 1.420 | 271,304 | -0.09(-5.96%) |
Aug 06, 2024 | 1.500 | 1.580 | 1.470 | 1.510 | 206,243 | +0.03(+2.03%) |
Aug 05, 2024 | 1.430 | 1.550 | 1.410 | 1.480 | 374,005 | -0.08(-5.13%) |
Aug 02, 2024 | 1.550 | 1.590 | 1.490 | 1.560 | 251,059 | -0.05(-3.41%) |