Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 1.530 | 1.550 | 1.390 | 1.410 | 41,147 | -0.04(-2.76%) |
Aug 19, 2024 | 1.640 | 1.640 | 1.450 | 1.450 | 69,182 | -0.18(-11.04%) |
Aug 16, 2024 | 1.780 | 1.780 | 1.600 | 1.630 | 90,696 | -0.14(-7.91%) |
Aug 15, 2024 | 1.600 | 1.930 | 1.510 | 1.770 | 163,641 | +0.18(+11.32%) |
Aug 14, 2024 | 1.370 | 1.690 | 1.360 | 1.590 | 138,738 | +0.18(+12.77%) |
Aug 13, 2024 | 1.450 | 1.500 | 1.370 | 1.410 | 113,677 | -0.08(-5.37%) |
Aug 12, 2024 | 1.490 | 1.580 | 1.300 | 1.490 | 289,501 | +0.04(+2.76%) |
Aug 09, 2024 | 1.930 | 2.040 | 1.420 | 1.450 | 497,785 | -0.68(-31.92%) |
Aug 08, 2024 | 2.300 | 2.480 | 2.050 | 2.130 | 607,084 | -0.39(-15.48%) |
Aug 07, 2024 | 1.730 | 2.700 | 1.620 | 2.520 | 5,564,636 | +0.80(+46.51%) |
Aug 06, 2024 | 1.340 | 1.850 | 1.310 | 1.720 | 2,016,843 | +0.28(+19.44%) |
Aug 05, 2024 | 1.030 | 1.890 | 0.9598 | 1.440 | 16,714,421 | +0.44(+44.00%) |
Aug 02, 2024 | 1.220 | 1.260 | 0.9696 | 1.000 | 76,203 | -0.26(-20.63%) |
Aug 01, 2024 | 1.220 | 1.290 | 1.220 | 1.260 | 12,348 | +0.01(+1.20%) |
Jul 31, 2024 | 1.260 | 1.300 | 1.220 | 1.245 | 26,266 | -0.05(-4.23%) |
Jul 30, 2024 | 1.290 | 1.390 | 1.200 | 1.300 | 46,965 | +0.04(+3.26%) |
Jul 29, 2024 | 1.250 | 1.307 | 1.200 | 1.259 | 16,065 | +0.02(+1.52%) |
Jul 26, 2024 | 1.150 | 1.270 | 1.150 | 1.240 | 34,947 | +0.08(+6.90%) |
Jul 25, 2024 | 1.250 | 1.260 | 1.150 | 1.160 | 40,301 | -0.06(-4.92%) |
Jul 24, 2024 | 1.220 | 1.360 | 1.200 | 1.220 | 117,845 | -0.10(-7.58%) |
Jul 23, 2024 | 1.160 | 1.900 | 0.9000 | 1.320 | 2,384,872 | +0.22(+20.00%) |
Jul 22, 2024 | 1.230 | 1.400 | 1.100 | 1.100 | 115,138 | -0.12(-9.84%) |
Jul 19, 2024 | 0.9622 | 1.290 | 0.9444 | 1.220 | 307,206 | +0.37(+43.51%) |
Jul 18, 2024 | 0.9401 | 0.9401 | 0.8501 | 0.8501 | 7,583 | -0.07(-7.95%) |
Jul 17, 2024 | 0.9130 | 0.9579 | 0.9130 | 0.9235 | 14,198 | +0.05(+6.14%) |
Jul 16, 2024 | 0.9260 | 0.9260 | 0.8000 | 0.8701 | 10,032 | -0.03(-3.21%) |
Jul 15, 2024 | 0.8600 | 0.8995 | 0.8600 | 0.8990 | 8,934 | +0.03(+3.33%) |
Jul 12, 2024 | 0.8890 | 0.9152 | 0.8501 | 0.8700 | 20,420 | +0.05(+5.97%) |
Jul 11, 2024 | 0.8000 | 0.9231 | 0.7793 | 0.8210 | 10,052 | +0.04(+5.26%) |
Jul 10, 2024 | 0.8455 | 0.8598 | 0.7631 | 0.7800 | 25,112 | -0.08(-9.43%) |
Jul 09, 2024 | 0.8888 | 0.8993 | 0.8212 | 0.8612 | 6,387 | -0.03(-3.23%) |
Jul 08, 2024 | 0.8695 | 0.9182 | 0.8201 | 0.8899 | 10,580 | +0.03(+3.48%) |
Jul 05, 2024 | 0.8931 | 0.9135 | 0.8201 | 0.8600 | 50,028 | -0.03(-3.71%) |
Jul 03, 2024 | 1.010 | 1.010 | 0.8412 | 0.8931 | 23,947 | -0.09(-8.82%) |
Jul 02, 2024 | 0.8525 | 1.080 | 0.8525 | 0.9795 | 30,903 | +0.08(+8.62%) |
Jul 01, 2024 | 0.8612 | 0.9698 | 0.8612 | 0.9018 | 19,983 | +0.00(+0.22%) |
Jun 28, 2024 | 0.8499 | 0.8998 | 0.8257 | 0.8998 | 6,502 | +0.05(+5.86%) |
Jun 27, 2024 | 0.8101 | 0.9197 | 0.6767 | 0.8500 | 22,159 | -0.02(-2.30%) |
Jun 26, 2024 | 0.7702 | 0.9394 | 0.7702 | 0.8700 | 22,986 | -0.07(-7.41%) |
Jun 25, 2024 | 0.8655 | 0.9550 | 0.8240 | 0.9396 | 31,240 | +0.01(+1.58%) |
Jun 24, 2024 | 0.7400 | 0.9939 | 0.7400 | 0.9250 | 169,256 | +0.22(+30.65%) |
Jun 21, 2024 | 0.7613 | 0.9600 | 0.7080 | 0.7080 | 88,250 | -0.13(-15.55%) |
Jun 20, 2024 | 0.8200 | 0.8385 | 0.7521 | 0.8384 | 26,950 | +0.04(+4.80%) |
Jun 18, 2024 | 0.6300 | 0.8600 | 0.6279 | 0.8000 | 57,100 | +0.15(+23.08%) |
Jun 17, 2024 | 0.6905 | 0.7036 | 0.6014 | 0.6500 | 67,282 | -0.06(-8.80%) |
Jun 14, 2024 | 0.7228 | 0.7753 | 0.7001 | 0.7127 | 22,849 | -0.05(-6.63%) |
Jun 13, 2024 | 0.8200 | 0.8699 | 0.7081 | 0.7633 | 32,428 | -0.10(-11.37%) |
Jun 12, 2024 | 0.8600 | 0.8869 | 0.8389 | 0.8612 | 12,414 | +0.01(+1.32%) |
Jun 11, 2024 | 0.9346 | 0.9760 | 0.8500 | 0.8500 | 9,954 | -0.05(-5.56%) |
Jun 10, 2024 | 0.8600 | 0.9071 | 0.8215 | 0.9000 | 17,182 | +0.03(+3.45%) |
Jun 07, 2024 | 0.9409 | 0.9409 | 0.8010 | 0.8700 | 46,928 | -0.10(-10.31%) |
Jun 06, 2024 | 0.9450 | 0.9725 | 0.8650 | 0.9700 | 57,428 | +0.04(+4.04%) |
Jun 05, 2024 | 0.9701 | 1.060 | 0.9000 | 0.9323 | 93,721 | -0.19(-16.94%) |
Jun 04, 2024 | 0.8510 | 1.180 | 0.8500 | 1.123 | 457,172 | +0.12(+12.25%) |