Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 1.070 | 1.250 | 1.020 | 1.110 | 79,520 | +0.01(+0.91%) |
Aug 21, 2024 | 1.120 | 1.470 | 1.090 | 1.100 | 387,394 | +0.03(+2.80%) |
Aug 20, 2024 | 1.030 | 1.070 | 1.030 | 1.070 | 23,045 | +0.03(+3.37%) |
Aug 19, 2024 | 1.030 | 1.060 | 1.010 | 1.035 | 8,437 | +0.02(+1.48%) |
Aug 16, 2024 | 1.020 | 1.040 | 1.000 | 1.020 | 4,912 | +0.01(+0.49%) |
Aug 15, 2024 | 1.110 | 1.135 | 0.9821 | 1.015 | 18,878 | -0.05(-4.25%) |
Aug 14, 2024 | 1.000 | 1.172 | 0.9701 | 1.060 | 78,798 | +0.08(+8.16%) |
Aug 13, 2024 | 1.030 | 1.030 | 0.9800 | 0.9800 | 12,815 | -0.04(-3.93%) |
Aug 12, 2024 | 1.080 | 1.080 | 1.006 | 1.020 | 6,635 | -0.02(-1.91%) |
Aug 09, 2024 | 1.000 | 1.045 | 1.000 | 1.040 | 9,863 | +0.02(+1.46%) |
Aug 08, 2024 | 1.020 | 1.070 | 1.000 | 1.025 | 10,251 | +0.01(+1.38%) |
Aug 07, 2024 | 1.090 | 1.149 | 1.000 | 1.011 | 74,141 | -0.08(-7.25%) |
Aug 06, 2024 | 1.070 | 1.100 | 1.003 | 1.090 | 20,984 | -0.03(-2.68%) |
Aug 05, 2024 | 1.190 | 1.200 | 1.080 | 1.120 | 28,688 | -0.09(-7.44%) |
Aug 02, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 20,078 | -0.06(-4.79%) |
Aug 01, 2024 | 1.290 | 1.323 | 1.210 | 1.271 | 11,775 | -0.04(-2.98%) |
Jul 31, 2024 | 1.340 | 1.340 | 1.270 | 1.310 | 18,730 | +0.02(+1.55%) |
Jul 30, 2024 | 1.360 | 1.360 | 1.202 | 1.290 | 38,081 | -0.06(-4.44%) |
Jul 29, 2024 | 1.480 | 1.510 | 1.330 | 1.350 | 72,056 | -0.18(-11.76%) |
Jul 26, 2024 | 1.340 | 1.600 | 1.340 | 1.530 | 305,570 | +0.15(+10.87%) |
Jul 25, 2024 | 1.380 | 1.510 | 1.330 | 1.380 | 463,029 | -0.22(-13.75%) |
Jul 24, 2024 | 1.170 | 2.190 | 1.170 | 1.600 | 16,127,716 | +0.43(+36.75%) |
Jul 23, 2024 | 1.190 | 1.230 | 1.130 | 1.170 | 33,996 | -0.02(-1.63%) |
Jul 22, 2024 | 1.230 | 1.259 | 1.171 | 1.189 | 26,212 | -0.03(-2.51%) |
Jul 19, 2024 | 1.360 | 1.360 | 1.200 | 1.220 | 19,646 | -0.15(-10.62%) |
Jul 18, 2024 | 1.430 | 1.440 | 1.350 | 1.365 | 14,079 | -0.05(-3.87%) |
Jul 17, 2024 | 1.450 | 1.480 | 1.380 | 1.420 | 15,006 | -0.03(-2.07%) |
Jul 16, 2024 | 1.380 | 1.520 | 1.380 | 1.450 | 16,401 | +0.04(+2.84%) |
Jul 15, 2024 | 1.500 | 1.750 | 1.360 | 1.410 | 51,426 | -0.06(-4.08%) |
Jul 12, 2024 | 1.430 | 1.620 | 1.420 | 1.470 | 98,907 | +0.04(+2.80%) |
Jul 11, 2024 | 1.490 | 1.490 | 1.410 | 1.430 | 8,188 | -0.12(-7.74%) |
Jul 10, 2024 | 1.500 | 1.550 | 1.390 | 1.550 | 19,365 | +0.05(+3.20%) |
Jul 09, 2024 | 1.580 | 1.603 | 1.502 | 1.502 | 5,068 | -0.08(-4.94%) |
Jul 08, 2024 | 1.580 | 1.590 | 1.580 | 1.580 | 1,708 | -0.01(-0.63%) |
Jul 05, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 960 | -0.01(-0.63%) |
Jul 03, 2024 | 1.600 | 1.630 | 1.600 | 1.600 | 8,937 | -0.01(-0.57%) |
Jul 02, 2024 | 1.690 | 1.690 | 1.600 | 1.609 | 8,058 | -0.01(-0.67%) |
Jul 01, 2024 | 1.720 | 1.830 | 1.620 | 1.620 | 17,740 | -0.08(-4.71%) |
Jun 28, 2024 | 1.740 | 1.740 | 1.660 | 1.700 | 3,816 | -0.02(-1.16%) |
Jun 27, 2024 | 1.775 | 1.775 | 1.720 | 1.720 | 1,669 | -0.04(-2.27%) |
Jun 26, 2024 | 1.770 | 1.850 | 1.760 | 1.760 | 1,992 | +0.04(+2.33%) |
Jun 25, 2024 | 1.700 | 1.910 | 1.700 | 1.720 | 138,447 | -0.05(-2.82%) |
Jun 24, 2024 | 1.780 | 1.835 | 1.750 | 1.770 | 18,417 | -0.07(-3.80%) |
Jun 21, 2024 | 1.850 | 1.870 | 1.750 | 1.840 | 23,449 | -0.02(-1.08%) |
Jun 20, 2024 | 1.940 | 1.940 | 1.850 | 1.860 | 11,125 | -0.06(-3.12%) |
Jun 18, 2024 | 2.010 | 2.050 | 1.920 | 1.920 | 3,566 | -0.01(-0.52%) |
Jun 17, 2024 | 1.940 | 1.964 | 1.880 | 1.930 | 10,944 | -0.07(-3.50%) |
Jun 14, 2024 | 2.060 | 2.060 | 1.840 | 2.000 | 46,601 | -0.06(-2.91%) |
Jun 13, 2024 | 2.040 | 2.060 | 2.010 | 2.060 | 22,047 | +0.01(+0.49%) |
Jun 12, 2024 | 2.000 | 2.050 | 1.970 | 2.050 | 16,243 | +0.08(+4.06%) |
Jun 11, 2024 | 2.010 | 2.020 | 1.970 | 1.970 | 6,396 | -0.07(-3.43%) |
Jun 10, 2024 | 2.070 | 2.088 | 1.960 | 2.040 | 5,563 | +0.02(+0.99%) |
Jun 07, 2024 | 1.900 | 2.100 | 1.880 | 2.020 | 88,518 | +0.10(+5.21%) |
Jun 06, 2024 | 1.980 | 2.000 | 1.920 | 1.920 | 11,428 | -0.07(-3.52%) |
Jun 05, 2024 | 2.020 | 2.098 | 1.960 | 1.990 | 17,630 | -0.06(-2.93%) |
Jun 04, 2024 | 2.140 | 2.140 | 1.957 | 2.050 | 8,646 | -0.03(-1.44%) |