Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 1.090 | 1.120 | 1.040 | 1.050 | 204,370 | -0.05(-4.55%) |
Aug 26, 2024 | 1.060 | 1.120 | 1.040 | 1.100 | 182,251 | +0.04(+3.77%) |
Aug 23, 2024 | 1.050 | 1.080 | 1.020 | 1.060 | 70,370 | +0.01(+0.95%) |
Aug 22, 2024 | 1.020 | 1.060 | 1.020 | 1.050 | 71,777 | +0.03(+2.94%) |
Aug 21, 2024 | 1.090 | 1.100 | 1.020 | 1.020 | 117,923 | -0.06(-5.56%) |
Aug 20, 2024 | 1.090 | 1.130 | 1.070 | 1.080 | 107,969 | -0.04(-3.57%) |
Aug 19, 2024 | 1.080 | 1.134 | 1.060 | 1.120 | 141,833 | +0.02(+1.82%) |
Aug 16, 2024 | 1.200 | 1.200 | 1.070 | 1.100 | 170,926 | -0.07(-5.98%) |
Aug 15, 2024 | 1.180 | 1.230 | 1.140 | 1.170 | 434,419 | +0.04(+3.54%) |
Aug 14, 2024 | 1.090 | 1.145 | 1.070 | 1.130 | 140,615 | +0.03(+2.73%) |
Aug 13, 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 104,830 | +0.02(+1.85%) |
Aug 12, 2024 | 1.120 | 1.150 | 1.070 | 1.080 | 101,263 | -0.04(-3.57%) |
Aug 09, 2024 | 1.090 | 1.120 | 1.080 | 1.120 | 108,053 | +0.02(+1.82%) |
Aug 08, 2024 | 1.130 | 1.200 | 1.080 | 1.100 | 126,601 | -0.02(-1.79%) |
Aug 07, 2024 | 1.240 | 1.240 | 1.110 | 1.120 | 206,338 | -0.10(-8.20%) |
Aug 06, 2024 | 1.180 | 1.280 | 1.050 | 1.220 | 933,550 | +0.19(+18.45%) |
Aug 05, 2024 | 1.120 | 1.150 | 1.011 | 1.030 | 225,855 | -0.11(-9.65%) |
Aug 02, 2024 | 1.050 | 1.350 | 1.010 | 1.140 | 929,533 | +0.09(+8.57%) |
Aug 01, 2024 | 1.100 | 1.130 | 1.020 | 1.050 | 178,221 | -0.06(-5.41%) |
Jul 31, 2024 | 1.070 | 1.160 | 1.000 | 1.110 | 197,796 | -0.04(-3.48%) |
Jul 30, 2024 | 1.140 | 1.240 | 1.000 | 1.150 | 1,439,952 | +0.14(+13.86%) |
Jul 29, 2024 | 1.020 | 1.030 | 0.9900 | 1.010 | 79,038 | +0.00(+0.00%) |
Jul 26, 2024 | 1.050 | 1.100 | 1.000 | 1.010 | 243,195 | -0.04(-3.81%) |
Jul 25, 2024 | 1.090 | 1.090 | 1.010 | 1.050 | 45,230 | -0.02(-1.87%) |
Jul 24, 2024 | 1.020 | 1.100 | 1.010 | 1.070 | 144,746 | +0.04(+3.88%) |
Jul 23, 2024 | 1.050 | 1.100 | 1.020 | 1.030 | 90,755 | -0.01(-0.96%) |
Jul 22, 2024 | 1.110 | 1.127 | 1.010 | 1.040 | 150,532 | +0.03(+2.97%) |
Jul 19, 2024 | 1.070 | 1.210 | 1.000 | 1.010 | 173,833 | -0.04(-3.81%) |
Jul 18, 2024 | 1.190 | 1.220 | 1.000 | 1.050 | 318,182 | -0.18(-14.63%) |
Jul 17, 2024 | 1.280 | 1.300 | 1.220 | 1.230 | 93,668 | -0.06(-4.65%) |
Jul 16, 2024 | 1.250 | 1.330 | 1.200 | 1.290 | 159,648 | +0.04(+3.20%) |
Jul 15, 2024 | 1.270 | 1.300 | 1.220 | 1.250 | 78,794 | -0.03(-2.34%) |
Jul 12, 2024 | 1.270 | 1.335 | 1.270 | 1.280 | 66,483 | +0.02(+1.59%) |
Jul 11, 2024 | 1.320 | 1.330 | 1.250 | 1.260 | 108,474 | -0.08(-5.97%) |
Jul 10, 2024 | 1.150 | 1.370 | 1.150 | 1.340 | 449,461 | +0.19(+16.52%) |
Jul 09, 2024 | 1.210 | 1.330 | 1.140 | 1.150 | 161,667 | -0.11(-8.73%) |
Jul 08, 2024 | 1.260 | 1.260 | 1.210 | 1.260 | 53,807 | +0.01(+0.80%) |
Jul 05, 2024 | 1.300 | 1.310 | 1.188 | 1.250 | 89,917 | -0.05(-3.85%) |
Jul 03, 2024 | 1.320 | 1.330 | 1.280 | 1.300 | 39,297 | +0.00(+0.00%) |
Jul 02, 2024 | 1.190 | 1.400 | 1.170 | 1.300 | 514,008 | +0.15(+13.04%) |
Jul 01, 2024 | 1.170 | 1.200 | 1.100 | 1.150 | 62,391 | -0.05(-4.17%) |
Jun 28, 2024 | 1.130 | 1.200 | 1.110 | 1.200 | 128,121 | +0.05(+4.35%) |
Jun 27, 2024 | 1.050 | 1.150 | 1.050 | 1.150 | 77,269 | +0.10(+9.52%) |
Jun 26, 2024 | 1.000 | 1.070 | 0.9910 | 1.050 | 72,324 | +0.05(+5.00%) |
Jun 25, 2024 | 1.000 | 1.030 | 0.9900 | 1.000 | 62,025 | +0.01(+1.01%) |
Jun 24, 2024 | 1.010 | 1.040 | 0.9900 | 0.9900 | 109,883 | -0.02(-1.98%) |
Jun 21, 2024 | 1.040 | 1.080 | 0.9800 | 1.010 | 131,862 | -0.01(-0.98%) |
Jun 20, 2024 | 1.090 | 1.120 | 1.000 | 1.020 | 241,989 | -0.10(-8.93%) |
Jun 18, 2024 | 1.060 | 1.220 | 1.052 | 1.120 | 208,309 | +0.05(+4.67%) |
Jun 17, 2024 | 1.060 | 1.080 | 0.9901 | 1.070 | 192,950 | +0.03(+2.88%) |
Jun 14, 2024 | 1.280 | 1.280 | 1.020 | 1.040 | 214,674 | -0.24(-18.75%) |
Jun 13, 2024 | 1.250 | 1.280 | 1.230 | 1.280 | 108,020 | +0.03(+2.40%) |
Jun 12, 2024 | 1.290 | 1.300 | 1.240 | 1.250 | 196,216 | -0.05(-3.85%) |
Jun 11, 2024 | 1.290 | 1.340 | 1.260 | 1.300 | 66,475 | +0.03(+2.36%) |
Jun 10, 2024 | 1.370 | 1.430 | 1.250 | 1.270 | 178,412 | -0.08(-5.93%) |
Jun 07, 2024 | 1.370 | 1.410 | 1.304 | 1.350 | 171,514 | +0.01(+0.75%) |
Jun 06, 2024 | 1.330 | 1.390 | 1.230 | 1.340 | 178,185 | -0.01(-0.74%) |
Jun 05, 2024 | 1.380 | 1.390 | 1.310 | 1.350 | 85,587 | -0.05(-3.57%) |
Jun 04, 2024 | 1.350 | 1.400 | 1.300 | 1.400 | 76,419 | +0.05(+3.70%) |