Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.040 | 1.050 | 0.9715 | 1.020 | 76,880 | +0.03(+2.56%) |
Sep 26, 2024 | 0.9601 | 1.026 | 0.9601 | 0.9945 | 89,359 | +0.01(+0.98%) |
Sep 25, 2024 | 0.9294 | 1.050 | 0.9294 | 0.9848 | 64,601 | +0.04(+4.59%) |
Sep 24, 2024 | 1.000 | 1.080 | 0.9208 | 0.9416 | 178,356 | -0.05(-5.50%) |
Sep 23, 2024 | 1.070 | 1.110 | 0.9500 | 0.9964 | 151,520 | -0.04(-4.19%) |
Sep 20, 2024 | 1.100 | 1.110 | 1.040 | 1.040 | 153,042 | -0.07(-6.31%) |
Sep 19, 2024 | 1.120 | 1.170 | 1.070 | 1.110 | 110,186 | +0.01(+0.91%) |
Sep 18, 2024 | 1.170 | 1.200 | 1.080 | 1.100 | 61,228 | -0.07(-5.98%) |
Sep 17, 2024 | 1.050 | 1.200 | 1.050 | 1.170 | 97,046 | +0.12(+11.43%) |
Sep 16, 2024 | 1.130 | 1.130 | 1.000 | 1.050 | 76,042 | +0.03(+2.94%) |
Sep 13, 2024 | 1.010 | 1.030 | 0.9700 | 1.020 | 48,916 | +0.04(+4.08%) |
Sep 12, 2024 | 1.000 | 1.050 | 0.9502 | 0.9800 | 105,372 | -0.03(-2.97%) |
Sep 11, 2024 | 1.080 | 1.140 | 0.9500 | 1.010 | 136,511 | -0.08(-7.34%) |
Sep 10, 2024 | 0.9900 | 1.100 | 0.9400 | 1.090 | 127,208 | +0.15(+15.96%) |
Sep 09, 2024 | 0.9995 | 1.020 | 0.9000 | 0.9400 | 118,459 | -0.06(-5.95%) |
Sep 06, 2024 | 0.9500 | 1.032 | 0.9500 | 0.9995 | 111,923 | +0.04(+4.11%) |
Sep 05, 2024 | 1.120 | 1.130 | 0.8000 | 0.9600 | 310,162 | -0.17(-15.04%) |
Sep 04, 2024 | 1.150 | 1.200 | 1.090 | 1.130 | 118,739 | -0.03(-2.59%) |
Sep 03, 2024 | 1.250 | 1.250 | 1.090 | 1.160 | 138,030 | -0.01(-0.85%) |
Aug 30, 2024 | 1.230 | 1.300 | 1.100 | 1.170 | 230,789 | -0.02(-1.68%) |
Aug 29, 2024 | 1.450 | 1.450 | 1.090 | 1.190 | 301,434 | -0.22(-15.60%) |
Aug 28, 2024 | 1.430 | 1.600 | 1.330 | 1.410 | 243,118 | -0.05(-3.42%) |
Aug 27, 2024 | 1.710 | 1.770 | 1.420 | 1.460 | 408,389 | -0.25(-14.62%) |
Aug 26, 2024 | 2.020 | 2.640 | 1.480 | 1.710 | 3,820,976 | -0.07(-3.93%) |
Aug 23, 2024 | 1.780 | 1.830 | 1.730 | 1.780 | 19,188 | +0.05(+2.89%) |
Aug 22, 2024 | 1.850 | 1.870 | 1.690 | 1.730 | 28,634 | -0.12(-6.49%) |
Aug 21, 2024 | 1.790 | 1.990 | 1.710 | 1.850 | 52,064 | +0.14(+8.19%) |
Aug 20, 2024 | 1.940 | 1.957 | 1.700 | 1.710 | 33,770 | -0.29(-14.50%) |
Aug 19, 2024 | 2.030 | 2.040 | 1.880 | 2.000 | 58,145 | +0.17(+9.29%) |
Aug 16, 2024 | 2.070 | 2.070 | 1.830 | 1.830 | 38,409 | -0.27(-12.86%) |
Aug 15, 2024 | 2.100 | 2.200 | 1.960 | 2.100 | 91,079 | -0.16(-7.08%) |
Aug 14, 2024 | 2.220 | 2.510 | 2.200 | 2.260 | 85,010 | +0.06(+2.73%) |
Aug 13, 2024 | 1.940 | 2.205 | 1.940 | 2.200 | 35,844 | +0.32(+17.02%) |
Aug 12, 2024 | 1.900 | 1.947 | 1.870 | 1.880 | 31,554 | +0.07(+3.87%) |
Aug 09, 2024 | 1.810 | 1.845 | 1.770 | 1.810 | 20,625 | -0.03(-1.63%) |
Aug 08, 2024 | 1.700 | 1.950 | 1.700 | 1.840 | 39,856 | +0.19(+11.52%) |
Aug 07, 2024 | 1.620 | 1.760 | 1.620 | 1.650 | 30,381 | +0.02(+1.23%) |
Aug 06, 2024 | 1.630 | 1.640 | 1.480 | 1.630 | 80,675 | +0.15(+10.14%) |
Aug 05, 2024 | 1.500 | 1.570 | 1.350 | 1.480 | 115,231 | -0.11(-6.92%) |
Aug 02, 2024 | 1.920 | 2.104 | 1.500 | 1.590 | 149,433 | -0.22(-12.15%) |
Aug 01, 2024 | 2.210 | 2.250 | 1.750 | 1.810 | 105,281 | -0.27(-12.98%) |
Jul 31, 2024 | 2.400 | 2.700 | 2.000 | 2.080 | 171,333 | -0.37(-15.10%) |
Jul 30, 2024 | 2.800 | 2.920 | 2.320 | 2.450 | 131,446 | -0.38(-13.43%) |
Jul 29, 2024 | 2.870 | 3.100 | 2.740 | 2.830 | 144,879 | +0.09(+3.28%) |
Jul 26, 2024 | 2.700 | 2.850 | 2.700 | 2.740 | 44,426 | +0.08(+3.01%) |
Jul 25, 2024 | 2.860 | 2.981 | 2.530 | 2.660 | 105,413 | -0.13(-4.66%) |
Jul 24, 2024 | 2.930 | 3.000 | 2.770 | 2.790 | 31,528 | -0.14(-4.78%) |
Jul 23, 2024 | 2.880 | 3.070 | 2.750 | 2.930 | 108,581 | +0.07(+2.45%) |
Jul 22, 2024 | 2.840 | 3.160 | 2.820 | 2.860 | 60,241 | -0.05(-1.72%) |
Jul 19, 2024 | 3.120 | 3.134 | 2.650 | 2.910 | 103,895 | -0.15(-4.90%) |
Jul 18, 2024 | 3.130 | 3.310 | 3.020 | 3.060 | 35,422 | -0.11(-3.47%) |
Jul 17, 2024 | 3.550 | 3.590 | 3.110 | 3.170 | 102,059 | -0.42(-11.70%) |
Jul 16, 2024 | 3.480 | 3.690 | 3.410 | 3.590 | 75,817 | +0.02(+0.56%) |
Jul 15, 2024 | 3.470 | 3.740 | 3.300 | 3.570 | 284,250 | +0.47(+15.16%) |
Jul 12, 2024 | 3.070 | 3.155 | 3.030 | 3.100 | 33,901 | -0.06(-1.90%) |
Jul 11, 2024 | 2.940 | 3.250 | 2.910 | 3.160 | 95,269 | +0.22(+7.48%) |
Jul 10, 2024 | 2.850 | 3.270 | 2.795 | 2.940 | 116,516 | +0.09(+3.16%) |
Jul 09, 2024 | 3.080 | 3.210 | 2.720 | 2.850 | 147,676 | -0.26(-8.36%) |
Jul 08, 2024 | 2.980 | 3.230 | 2.980 | 3.110 | 36,917 | +0.05(+1.63%) |
Jul 05, 2024 | 3.000 | 3.250 | 2.970 | 3.060 | 92,533 | +0.06(+2.00%) |
Jul 03, 2024 | 3.230 | 3.230 | 2.680 | 3.000 | 140,130 | -0.23(-7.12%) |
Jul 02, 2024 | 3.260 | 3.330 | 3.100 | 3.230 | 121,209 | -0.01(-0.31%) |