Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.320 | 1.370 | 1.270 | 1.340 | 645,256 | +0.04(+3.08%) |
Jul 18, 2024 | 1.310 | 1.420 | 1.280 | 1.300 | 847,571 | +0.00(+0.00%) |
Jul 17, 2024 | 1.350 | 1.410 | 1.270 | 1.300 | 750,370 | -0.10(-7.14%) |
Jul 16, 2024 | 1.340 | 1.470 | 1.275 | 1.400 | 1,477,931 | +0.04(+2.94%) |
Jul 15, 2024 | 1.260 | 1.360 | 1.230 | 1.360 | 719,498 | +0.12(+10.12%) |
Jul 12, 2024 | 1.240 | 1.390 | 1.225 | 1.235 | 932,715 | -0.00(-0.40%) |
Jul 11, 2024 | 1.110 | 1.240 | 1.075 | 1.240 | 1,112,331 | +0.16(+14.81%) |
Jul 10, 2024 | 1.090 | 1.110 | 1.060 | 1.080 | 481,261 | +0.00(+0.00%) |
Jul 09, 2024 | 1.090 | 1.090 | 1.035 | 1.080 | 522,240 | -0.02(-1.82%) |
Jul 08, 2024 | 1.080 | 1.135 | 1.060 | 1.100 | 434,462 | +0.03(+2.80%) |
Jul 05, 2024 | 1.120 | 1.160 | 1.060 | 1.070 | 895,782 | -0.08(-6.96%) |
Jul 03, 2024 | 1.180 | 1.185 | 1.140 | 1.150 | 297,163 | -0.04(-3.36%) |
Jul 02, 2024 | 1.100 | 1.240 | 1.050 | 1.190 | 892,450 | +0.10(+9.17%) |
Jul 01, 2024 | 1.090 | 1.140 | 1.030 | 1.090 | 1,091,643 | +0.00(+0.00%) |
Jun 28, 2024 | 1.030 | 1.140 | 1.030 | 1.090 | 1,684,836 | +0.07(+6.86%) |
Jun 27, 2024 | 1.050 | 1.080 | 1.010 | 1.020 | 712,087 | +0.00(+0.00%) |
Jun 26, 2024 | 1.010 | 1.050 | 1.000 | 1.020 | 738,780 | -0.01(-0.97%) |
Jun 25, 2024 | 1.060 | 1.060 | 0.9920 | 1.030 | 784,986 | -0.03(-2.83%) |
Jun 24, 2024 | 1.000 | 1.090 | 1.000 | 1.060 | 1,113,553 | +0.06(+6.00%) |
Jun 21, 2024 | 1.020 | 1.080 | 0.9901 | 1.000 | 3,596,373 | -0.01(-0.99%) |
Jun 20, 2024 | 1.100 | 1.129 | 0.9999 | 1.010 | 1,578,501 | -0.07(-6.48%) |
Jun 18, 2024 | 1.140 | 1.170 | 1.060 | 1.080 | 1,580,766 | -0.05(-4.42%) |
Jun 17, 2024 | 1.210 | 1.220 | 1.090 | 1.130 | 1,196,365 | -0.08(-6.61%) |
Jun 14, 2024 | 1.190 | 1.250 | 1.180 | 1.210 | 785,137 | -0.01(-0.82%) |
Jun 13, 2024 | 1.260 | 1.310 | 1.170 | 1.220 | 1,256,336 | -0.04(-3.17%) |
Jun 12, 2024 | 1.310 | 1.320 | 1.190 | 1.260 | 2,379,214 | -0.02(-1.56%) |
Jun 11, 2024 | 1.170 | 1.310 | 1.140 | 1.280 | 1,539,941 | +0.12(+10.34%) |
Jun 10, 2024 | 1.260 | 1.270 | 1.110 | 1.160 | 2,114,373 | -0.09(-7.20%) |
Jun 07, 2024 | 1.100 | 1.280 | 1.050 | 1.250 | 2,620,612 | +0.15(+13.64%) |
Jun 06, 2024 | 1.020 | 1.110 | 1.010 | 1.100 | 1,609,681 | +0.07(+6.80%) |
Jun 05, 2024 | 0.9800 | 1.050 | 0.9500 | 1.030 | 1,805,041 | +0.06(+6.16%) |
Jun 04, 2024 | 0.9866 | 0.9975 | 0.9304 | 0.9702 | 539,700 | -0.02(-2.20%) |
Jun 03, 2024 | 0.9413 | 1.020 | 0.9302 | 0.9920 | 986,479 | +0.07(+7.17%) |
May 31, 2024 | 0.9600 | 1.060 | 0.9000 | 0.9256 | 3,478,780 | -0.01(-0.96%) |
May 30, 2024 | 0.9400 | 1.010 | 0.9200 | 0.9346 | 893,018 | -0.02(-2.21%) |
May 29, 2024 | 0.8500 | 0.9682 | 0.8480 | 0.9557 | 2,354,066 | +0.10(+11.28%) |
May 28, 2024 | 0.8500 | 0.9488 | 0.8128 | 0.8588 | 2,048,190 | -0.01(-1.29%) |
May 24, 2024 | 0.9100 | 0.9379 | 0.8150 | 0.8700 | 3,161,773 | -0.04(-3.97%) |
May 23, 2024 | 1.020 | 1.020 | 0.8928 | 0.9060 | 3,086,350 | -0.09(-9.15%) |
May 22, 2024 | 1.090 | 1.090 | 0.9812 | 0.9973 | 1,679,814 | -0.07(-6.79%) |
May 21, 2024 | 1.120 | 1.160 | 1.070 | 1.070 | 901,428 | -0.08(-6.96%) |
May 20, 2024 | 1.230 | 1.230 | 1.100 | 1.150 | 1,899,022 | -0.06(-4.96%) |
May 17, 2024 | 1.280 | 1.340 | 1.200 | 1.210 | 973,896 | -0.08(-6.20%) |
May 16, 2024 | 1.230 | 1.290 | 1.200 | 1.290 | 1,344,069 | +0.05(+4.03%) |
May 15, 2024 | 1.260 | 1.285 | 1.130 | 1.240 | 1,985,650 | -0.02(-1.59%) |
May 14, 2024 | 1.290 | 1.370 | 1.150 | 1.260 | 1,993,662 | +0.02(+1.61%) |
May 13, 2024 | 1.360 | 1.360 | 1.174 | 1.240 | 2,261,444 | -0.06(-4.62%) |
May 10, 2024 | 1.460 | 1.460 | 1.290 | 1.300 | 1,512,326 | -0.08(-5.80%) |
May 09, 2024 | 1.820 | 1.820 | 1.360 | 1.380 | 4,218,260 | -0.78(-36.11%) |
May 08, 2024 | 2.240 | 2.240 | 2.125 | 2.160 | 668,335 | -0.11(-4.85%) |
May 07, 2024 | 2.350 | 2.428 | 2.260 | 2.270 | 402,532 | -0.09(-3.81%) |
May 06, 2024 | 2.270 | 2.380 | 2.260 | 2.360 | 643,006 | +0.11(+4.89%) |
May 03, 2024 | 2.270 | 2.340 | 2.240 | 2.250 | 289,434 | +0.02(+0.90%) |
May 02, 2024 | 2.190 | 2.240 | 2.110 | 2.230 | 854,954 | +0.08(+3.72%) |