Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.60 | 12.60 | 11.52 | 11.63 | 62,421 | -0.86(-6.89%) |
Sep 25, 2024 | 11.49 | 12.55 | 10.82 | 12.49 | 58,356 | +1.08(+9.47%) |
Sep 24, 2024 | 11.66 | 11.75 | 11.17 | 11.41 | 53,621 | -0.20(-1.72%) |
Sep 23, 2024 | 12.60 | 12.65 | 11.61 | 11.61 | 36,507 | -0.85(-6.82%) |
Sep 20, 2024 | 12.71 | 12.71 | 12.21 | 12.46 | 42,315 | -0.34(-2.66%) |
Sep 19, 2024 | 12.74 | 13.18 | 12.49 | 12.80 | 71,640 | +0.45(+3.64%) |
Sep 18, 2024 | 12.50 | 12.94 | 12.13 | 12.35 | 20,959 | -0.35(-2.76%) |
Sep 17, 2024 | 12.72 | 12.88 | 12.46 | 12.70 | 15,493 | +0.11(+0.87%) |
Sep 16, 2024 | 12.49 | 13.00 | 12.03 | 12.59 | 25,073 | +0.11(+0.88%) |
Sep 13, 2024 | 13.39 | 13.43 | 11.90 | 12.48 | 48,201 | -0.64(-4.88%) |
Sep 12, 2024 | 13.79 | 14.20 | 12.72 | 13.12 | 63,397 | -0.67(-4.86%) |
Sep 11, 2024 | 11.00 | 14.56 | 10.98 | 13.79 | 122,591 | +2.81(+25.59%) |
Sep 10, 2024 | 10.52 | 11.07 | 10.49 | 10.98 | 50,084 | +0.49(+4.67%) |
Sep 09, 2024 | 10.29 | 11.16 | 9.742 | 10.49 | 96,783 | -0.24(-2.24%) |
Sep 06, 2024 | 10.08 | 11.85 | 9.536 | 10.73 | 114,339 | +1.04(+10.73%) |
Sep 05, 2024 | 10.88 | 11.40 | 9.690 | 9.690 | 153,586 | +9.12(+1593.76%) |
Sep 04, 2024 | 0.6053 | 0.6199 | 0.5708 | 0.5721 | 927,000 | -0.01(-2.52%) |
Sep 03, 2024 | 0.7033 | 0.7033 | 0.5712 | 0.5869 | 1,867,105 | -0.12(-16.92%) |
Aug 30, 2024 | 0.6595 | 0.7200 | 0.6028 | 0.7064 | 1,753,710 | -0.01(-1.40%) |
Aug 29, 2024 | 0.7485 | 0.7497 | 0.7123 | 0.7164 | 334,592 | -0.02(-2.83%) |
Aug 28, 2024 | 0.7528 | 0.7815 | 0.7225 | 0.7373 | 411,211 | -0.02(-2.92%) |
Aug 27, 2024 | 0.8000 | 0.8205 | 0.7402 | 0.7595 | 487,034 | -0.05(-6.57%) |
Aug 26, 2024 | 0.8610 | 0.9167 | 0.8065 | 0.8129 | 653,060 | -0.05(-5.48%) |
Aug 23, 2024 | 0.8300 | 0.8736 | 0.8003 | 0.8600 | 815,620 | +0.05(+5.78%) |
Aug 22, 2024 | 0.7800 | 0.8390 | 0.7305 | 0.8130 | 926,982 | +0.04(+5.65%) |
Aug 21, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7695 | 634,861 | +0.04(+5.18%) |
Aug 20, 2024 | 0.7200 | 0.7449 | 0.7200 | 0.7316 | 533,797 | -0.00(-0.25%) |
Aug 19, 2024 | 0.7370 | 0.7400 | 0.7000 | 0.7334 | 1,046,551 | -0.01(-0.89%) |
Aug 16, 2024 | 0.6800 | 0.7411 | 0.6759 | 0.7400 | 1,095,804 | +0.05(+7.62%) |
Aug 15, 2024 | 0.6400 | 0.6939 | 0.6450 | 0.6876 | 1,005,239 | +0.04(+5.85%) |
Aug 14, 2024 | 0.6401 | 0.6498 | 0.6146 | 0.6496 | 610,732 | +0.01(+1.48%) |
Aug 13, 2024 | 0.6300 | 0.6448 | 0.5500 | 0.6401 | 889,044 | +0.02(+3.24%) |
Aug 12, 2024 | 0.6200 | 0.6399 | 0.5715 | 0.6200 | 2,422,443 | +0.00(+0.29%) |
Aug 09, 2024 | 0.6500 | 0.6500 | 0.6152 | 0.6182 | 559,780 | -0.01(-1.87%) |
Aug 08, 2024 | 0.6100 | 0.6800 | 0.5429 | 0.6300 | 905,176 | +0.02(+2.89%) |
Aug 07, 2024 | 0.6100 | 0.8400 | 0.5900 | 0.6123 | 2,839,472 | +0.03(+5.15%) |
Aug 06, 2024 | 0.5531 | 0.6308 | 0.5531 | 0.5823 | 537,618 | +0.02(+3.98%) |
Aug 05, 2024 | 0.5000 | 0.5854 | 0.5000 | 0.5600 | 984,426 | -0.01(-1.75%) |
Aug 02, 2024 | 0.6240 | 0.6240 | 0.5700 | 0.5700 | 869,983 | -0.05(-8.74%) |
Aug 01, 2024 | 0.6300 | 0.6607 | 0.6140 | 0.6246 | 874,143 | +0.00(+0.05%) |
Jul 31, 2024 | 0.6300 | 0.6724 | 0.6102 | 0.6243 | 668,842 | +0.01(+2.34%) |
Jul 30, 2024 | 0.6500 | 0.6650 | 0.6018 | 0.6100 | 590,668 | -0.03(-5.10%) |
Jul 29, 2024 | 0.6600 | 0.6700 | 0.6318 | 0.6428 | 394,766 | -0.02(-3.19%) |
Jul 26, 2024 | 0.6596 | 0.6898 | 0.6525 | 0.6640 | 465,154 | +0.03(+5.26%) |
Jul 25, 2024 | 0.6350 | 0.6603 | 0.6300 | 0.6308 | 418,639 | -0.01(-1.55%) |
Jul 24, 2024 | 0.6700 | 0.6885 | 0.6352 | 0.6407 | 551,030 | -0.04(-5.97%) |
Jul 23, 2024 | 0.6849 | 0.7100 | 0.6604 | 0.6814 | 658,948 | +0.01(+1.10%) |
Jul 22, 2024 | 0.6500 | 0.6800 | 0.6328 | 0.6740 | 581,311 | +0.02(+3.34%) |
Jul 19, 2024 | 0.6604 | 0.6652 | 0.6282 | 0.6522 | 278,621 | +0.01(+1.18%) |
Jul 18, 2024 | 0.6972 | 0.7198 | 0.6250 | 0.6446 | 1,260,742 | -0.04(-5.90%) |
Jul 17, 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6850 | 1,469,264 | -0.00(-0.45%) |
Jul 16, 2024 | 0.6780 | 0.7098 | 0.6500 | 0.6881 | 722,078 | +0.03(+4.05%) |
Jul 15, 2024 | 0.6457 | 0.7300 | 0.6457 | 0.6613 | 2,836,862 | +0.06(+10.25%) |
Jul 12, 2024 | 0.7100 | 0.7399 | 0.5700 | 0.5998 | 3,441,467 | -0.08(-11.78%) |
Jul 11, 2024 | 0.6000 | 0.7194 | 0.5876 | 0.6799 | 3,302,888 | +0.10(+17.87%) |
Jul 10, 2024 | 0.4930 | 0.6300 | 0.4922 | 0.5768 | 2,377,218 | +0.08(+16.93%) |
Jul 09, 2024 | 0.5100 | 0.5106 | 0.4900 | 0.4933 | 632,254 | -0.02(-3.10%) |
Jul 08, 2024 | 0.5000 | 0.5250 | 0.4990 | 0.5091 | 643,409 | +0.01(+1.82%) |
Jul 05, 2024 | 0.4900 | 0.5035 | 0.4875 | 0.5000 | 472,464 | -0.00(-0.52%) |
Jul 03, 2024 | 0.4800 | 0.5190 | 0.4723 | 0.5026 | 731,449 | +0.02(+4.47%) |
Jul 02, 2024 | 0.4900 | 0.5000 | 0.4530 | 0.4811 | 1,553,553 | -0.02(-3.43%) |