Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.380 | 1.500 | 1.380 | 1.500 | 1,752,451 | +0.15(+11.11%) |
Jul 18, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 4,550,601 | -0.03(-2.17%) |
Jul 17, 2024 | 1.370 | 1.450 | 1.270 | 1.380 | 1,676,079 | +0.01(+0.73%) |
Jul 16, 2024 | 1.290 | 1.370 | 1.280 | 1.370 | 839,513 | +0.11(+8.73%) |
Jul 15, 2024 | 1.230 | 1.300 | 1.222 | 1.260 | 763,025 | +0.03(+2.44%) |
Jul 12, 2024 | 1.240 | 1.270 | 1.210 | 1.230 | 470,336 | +0.00(+0.00%) |
Jul 11, 2024 | 1.150 | 1.240 | 1.150 | 1.230 | 890,076 | +0.08(+6.96%) |
Jul 10, 2024 | 1.180 | 1.195 | 1.080 | 1.150 | 1,032,008 | -0.02(-1.71%) |
Jul 09, 2024 | 1.190 | 1.226 | 1.160 | 1.170 | 786,602 | -0.01(-0.85%) |
Jul 08, 2024 | 1.500 | 1.530 | 1.140 | 1.180 | 3,326,035 | -0.16(-11.94%) |
Jul 05, 2024 | 1.200 | 1.350 | 1.122 | 1.340 | 3,171,139 | +0.17(+14.53%) |
Jul 03, 2024 | 1.080 | 1.290 | 1.060 | 1.170 | 2,231,290 | +0.10(+9.35%) |
Jul 02, 2024 | 1.000 | 1.100 | 0.9980 | 1.070 | 2,209,149 | +0.05(+4.90%) |
Jul 01, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 526,090 | -0.01(-0.97%) |
Jun 28, 2024 | 0.9800 | 1.040 | 0.9400 | 1.030 | 2,982,739 | +0.00(+0.00%) |
Jun 27, 2024 | 0.9600 | 1.040 | 0.9200 | 1.030 | 6,899,634 | +0.07(+7.29%) |
Jun 26, 2024 | 0.9900 | 0.9999 | 0.9500 | 0.9600 | 1,279,206 | -0.06(-5.88%) |
Jun 25, 2024 | 0.9700 | 1.020 | 0.9300 | 1.020 | 4,819,032 | +0.09(+9.68%) |
Jun 24, 2024 | 0.9200 | 0.9705 | 0.9000 | 0.9300 | 4,739,119 | +0.01(+1.10%) |
Jun 21, 2024 | 0.9172 | 0.9250 | 0.8100 | 0.9199 | 3,503,227 | +0.02(+2.21%) |
Jun 20, 2024 | 0.8900 | 0.9000 | 0.8661 | 0.9000 | 5,663,165 | +0.03(+3.93%) |
Jun 18, 2024 | 0.8980 | 0.8980 | 0.7500 | 0.8660 | 4,260,288 | -0.03(-3.67%) |
Jun 17, 2024 | 0.8300 | 0.8990 | 0.7800 | 0.8990 | 3,551,569 | +0.15(+20.19%) |
Jun 14, 2024 | 0.7350 | 0.8300 | 0.7042 | 0.7480 | 3,380,141 | +0.09(+13.40%) |
Jun 13, 2024 | 0.7200 | 0.9799 | 0.6074 | 0.6596 | 42,624,776 | +0.06(+10.12%) |
Jun 12, 2024 | 0.5500 | 0.6243 | 0.5469 | 0.5990 | 2,823,162 | +0.06(+10.93%) |
Jun 11, 2024 | 0.4720 | 0.7000 | 0.4701 | 0.5400 | 11,190,690 | +0.10(+22.59%) |
Jun 10, 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4405 | 365,365 | -0.01(-1.70%) |
Jun 07, 2024 | 0.4695 | 0.4757 | 0.4381 | 0.4481 | 572,060 | -0.04(-7.61%) |
Jun 06, 2024 | 0.5006 | 0.5349 | 0.4701 | 0.4850 | 785,118 | -0.06(-10.66%) |
Jun 05, 2024 | 0.5784 | 0.5794 | 0.5187 | 0.5429 | 607,202 | -0.04(-6.14%) |
Jun 04, 2024 | 0.5800 | 0.5919 | 0.5558 | 0.5784 | 560,302 | +0.03(+4.76%) |
Jun 03, 2024 | 0.5607 | 0.5800 | 0.5247 | 0.5521 | 412,368 | -0.02(-3.83%) |
May 31, 2024 | 0.5900 | 0.6000 | 0.5502 | 0.5741 | 370,029 | -0.00(-0.59%) |
May 30, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5775 | 462,760 | -0.04(-5.96%) |
May 29, 2024 | 0.5787 | 0.6230 | 0.5787 | 0.6141 | 517,503 | +0.04(+6.78%) |
May 28, 2024 | 0.6800 | 0.6900 | 0.4566 | 0.5751 | 1,113,605 | -0.12(-16.88%) |
May 24, 2024 | 0.6900 | 0.7060 | 0.6855 | 0.6919 | 407,884 | +0.00(+0.28%) |
May 23, 2024 | 0.7455 | 0.7455 | 0.6310 | 0.6900 | 528,774 | -0.05(-6.19%) |
May 22, 2024 | 0.7338 | 0.7380 | 0.6821 | 0.7355 | 632,614 | +0.00(+0.07%) |
May 21, 2024 | 0.6400 | 0.7363 | 0.5070 | 0.7350 | 1,623,044 | +0.11(+17.22%) |
May 20, 2024 | 0.7860 | 0.7860 | 0.4700 | 0.6270 | 2,621,232 | -0.07(-10.16%) |
May 17, 2024 | 0.8407 | 0.8497 | 0.6700 | 0.6979 | 3,213,141 | -0.33(-32.24%) |
May 16, 2024 | 0.9600 | 1.030 | 0.8630 | 1.030 | 2,626,496 | +0.09(+9.57%) |
May 15, 2024 | 0.8300 | 0.9450 | 0.8100 | 0.9400 | 1,851,626 | +0.15(+18.99%) |
May 14, 2024 | 0.7436 | 0.7949 | 0.7221 | 0.7900 | 1,904,341 | +0.07(+10.03%) |
May 13, 2024 | 0.6300 | 0.7200 | 0.6300 | 0.7180 | 2,591,703 | +0.08(+12.19%) |
May 10, 2024 | 0.5750 | 0.6546 | 0.5540 | 0.6400 | 2,519,853 | +0.09(+15.52%) |
May 09, 2024 | 0.5450 | 0.5700 | 0.5350 | 0.5540 | 2,404,898 | +0.02(+4.57%) |
May 08, 2024 | 0.5380 | 0.5450 | 0.5105 | 0.5298 | 2,384,274 | +0.02(+4.91%) |
May 07, 2024 | 0.4800 | 0.5105 | 0.4700 | 0.5050 | 3,405,955 | +0.06(+12.30%) |
May 06, 2024 | 0.4210 | 0.4717 | 0.4210 | 0.4497 | 1,527,740 | +0.02(+5.51%) |
May 03, 2024 | 0.4110 | 0.4353 | 0.4110 | 0.4262 | 890,212 | +0.01(+2.67%) |
May 02, 2024 | 0.4300 | 0.4450 | 0.3960 | 0.4151 | 1,457,217 | -0.01(-1.45%) |