Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 1.590 | 1.640 | 1.330 | 1.390 | 1,436,624 | -0.34(-19.65%) |
Aug 14, 2024 | 1.300 | 1.900 | 1.180 | 1.730 | 4,122,382 | +0.43(+33.08%) |
Aug 13, 2024 | 1.350 | 1.360 | 1.220 | 1.300 | 164,263 | -0.06(-4.41%) |
Aug 12, 2024 | 1.200 | 1.430 | 1.100 | 1.360 | 146,210 | +0.20(+17.24%) |
Aug 09, 2024 | 1.050 | 1.180 | 1.050 | 1.160 | 219,211 | +0.08(+7.41%) |
Aug 08, 2024 | 1.080 | 1.110 | 1.040 | 1.080 | 26,950 | -0.01(-0.92%) |
Aug 07, 2024 | 1.100 | 1.170 | 1.000 | 1.090 | 285,076 | +0.06(+5.83%) |
Aug 06, 2024 | 1.050 | 1.170 | 0.9900 | 1.030 | 41,314 | -0.04(-3.74%) |
Aug 05, 2024 | 1.010 | 1.360 | 0.9541 | 1.070 | 343,720 | -0.06(-5.31%) |
Aug 02, 2024 | 1.200 | 1.300 | 1.100 | 1.130 | 229,436 | +0.00(+0.00%) |
Aug 01, 2024 | 1.230 | 1.650 | 1.110 | 1.130 | 356,485 | -0.12(-9.24%) |
Jul 31, 2024 | 1.250 | 1.265 | 1.230 | 1.245 | 13,190 | -0.00(-0.40%) |
Jul 30, 2024 | 1.240 | 1.360 | 1.230 | 1.250 | 37,800 | -0.02(-1.57%) |
Jul 29, 2024 | 1.380 | 1.380 | 1.240 | 1.270 | 66,748 | -0.10(-7.30%) |
Jul 26, 2024 | 1.170 | 1.380 | 1.140 | 1.370 | 237,852 | +0.20(+17.09%) |
Jul 25, 2024 | 1.130 | 1.240 | 0.9616 | 1.170 | 308,166 | +0.07(+6.36%) |
Jul 24, 2024 | 1.170 | 1.210 | 1.100 | 1.100 | 34,785 | -0.08(-6.78%) |
Jul 23, 2024 | 1.169 | 1.341 | 1.110 | 1.180 | 247,962 | +0.05(+4.42%) |
Jul 22, 2024 | 1.150 | 1.350 | 1.110 | 1.130 | 272,563 | -0.04(-3.42%) |
Jul 19, 2024 | 1.150 | 1.220 | 1.100 | 1.170 | 140,264 | +0.02(+1.74%) |
Jul 18, 2024 | 1.260 | 1.280 | 1.110 | 1.150 | 35,829 | -0.08(-6.50%) |
Jul 17, 2024 | 1.240 | 1.300 | 1.170 | 1.230 | 83,291 | -0.05(-3.91%) |
Jul 16, 2024 | 1.100 | 1.280 | 1.070 | 1.280 | 254,681 | +0.15(+13.27%) |
Jul 15, 2024 | 1.140 | 1.160 | 1.095 | 1.130 | 44,201 | +0.00(+0.00%) |
Jul 12, 2024 | 1.130 | 1.180 | 1.050 | 1.130 | 102,885 | -0.01(-0.88%) |
Jul 11, 2024 | 1.080 | 1.170 | 1.080 | 1.140 | 71,795 | +0.05(+4.59%) |
Jul 10, 2024 | 1.110 | 1.150 | 1.050 | 1.090 | 89,980 | -0.03(-2.68%) |
Jul 09, 2024 | 1.230 | 1.230 | 1.110 | 1.120 | 59,435 | -0.08(-6.67%) |
Jul 08, 2024 | 1.200 | 1.260 | 1.110 | 1.200 | 101,157 | -0.02(-1.64%) |
Jul 05, 2024 | 1.280 | 1.360 | 1.160 | 1.220 | 132,442 | +0.12(+10.91%) |
Jul 03, 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 73,705 | +0.00(+0.00%) |
Jul 02, 2024 | 1.070 | 1.150 | 1.070 | 1.100 | 34,038 | +0.00(+0.00%) |
Jul 01, 2024 | 1.130 | 1.190 | 1.100 | 1.100 | 42,882 | -0.06(-5.17%) |
Jun 28, 2024 | 1.150 | 1.180 | 1.100 | 1.160 | 41,213 | -0.02(-1.69%) |
Jun 27, 2024 | 1.200 | 1.280 | 1.090 | 1.180 | 111,829 | -0.05(-4.07%) |
Jun 26, 2024 | 1.370 | 1.422 | 1.200 | 1.230 | 71,425 | -0.10(-7.52%) |
Jun 25, 2024 | 1.300 | 1.386 | 1.290 | 1.330 | 44,638 | +0.04(+3.10%) |
Jun 24, 2024 | 1.420 | 1.450 | 1.240 | 1.290 | 186,198 | -0.21(-14.00%) |
Jun 21, 2024 | 1.750 | 1.760 | 1.490 | 1.500 | 195,691 | -0.22(-12.79%) |
Jun 20, 2024 | 1.660 | 1.830 | 1.660 | 1.720 | 134,924 | +0.00(+0.00%) |
Jun 18, 2024 | 1.710 | 1.770 | 1.650 | 1.720 | 272,628 | +0.00(+0.00%) |
Jun 17, 2024 | 1.770 | 1.820 | 1.650 | 1.720 | 114,495 | -0.09(-4.97%) |
Jun 14, 2024 | 1.700 | 1.910 | 1.630 | 1.810 | 504,817 | +0.08(+4.62%) |
Jun 13, 2024 | 1.610 | 1.800 | 1.595 | 1.730 | 475,629 | +0.05(+2.98%) |
Jun 12, 2024 | 1.610 | 1.900 | 1.530 | 1.680 | 319,444 | +0.04(+2.44%) |
Jun 11, 2024 | 1.720 | 1.890 | 1.610 | 1.640 | 658,129 | -0.29(-15.03%) |
Jun 10, 2024 | 1.650 | 2.000 | 1.580 | 1.930 | 860,267 | -0.04(-2.03%) |
Jun 07, 2024 | 1.810 | 2.110 | 1.690 | 1.970 | 2,501,275 | +0.00(+0.00%) |
Jun 06, 2024 | 2.580 | 2.800 | 1.850 | 1.970 | 79,704,792 | +0.90(+84.11%) |
Jun 05, 2024 | 1.050 | 1.080 | 1.000 | 1.070 | 940,557 | +0.02(+1.90%) |
Jun 04, 2024 | 1.010 | 1.100 | 0.8907 | 1.050 | 327,207 | +0.01(+0.96%) |