Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.000 | 1.100 | 0.9900 | 1.040 | 84,763 | +0.02(+1.96%) |
Aug 22, 2024 | 1.030 | 1.080 | 1.020 | 1.020 | 81,174 | -0.08(-7.27%) |
Aug 21, 2024 | 1.090 | 1.130 | 1.020 | 1.100 | 86,717 | -0.01(-0.90%) |
Aug 20, 2024 | 1.150 | 1.170 | 0.9429 | 1.110 | 306,661 | -0.05(-4.31%) |
Aug 19, 2024 | 1.080 | 1.300 | 0.9900 | 1.160 | 1,067,822 | +0.02(+1.75%) |
Aug 16, 2024 | 1.010 | 1.140 | 0.9722 | 1.140 | 1,684,314 | +0.15(+15.04%) |
Aug 15, 2024 | 1.020 | 1.270 | 0.9101 | 0.9910 | 49,196,988 | +0.26(+36.33%) |
Aug 14, 2024 | 0.6911 | 0.7884 | 0.6763 | 0.7269 | 6,698,584 | +0.05(+8.01%) |
Aug 13, 2024 | 0.7011 | 0.7538 | 0.6505 | 0.6730 | 102,613 | -0.06(-8.19%) |
Aug 12, 2024 | 0.7840 | 0.7840 | 0.7120 | 0.7330 | 60,519 | -0.02(-2.91%) |
Aug 09, 2024 | 0.7800 | 0.8091 | 0.7500 | 0.7550 | 74,233 | -0.05(-5.63%) |
Aug 08, 2024 | 0.8827 | 0.9200 | 0.7508 | 0.8000 | 132,812 | -0.10(-11.21%) |
Aug 07, 2024 | 0.9449 | 1.020 | 0.9010 | 0.9010 | 74,257 | -0.04(-3.95%) |
Aug 06, 2024 | 1.110 | 1.110 | 0.8935 | 0.9381 | 95,118 | -0.17(-15.49%) |
Aug 05, 2024 | 1.060 | 1.140 | 1.000 | 1.110 | 112,825 | -0.15(-11.90%) |
Aug 02, 2024 | 1.390 | 1.390 | 1.260 | 1.260 | 91,461 | -0.09(-6.67%) |
Aug 01, 2024 | 1.450 | 1.483 | 1.320 | 1.350 | 82,727 | -0.08(-5.59%) |
Jul 31, 2024 | 1.420 | 1.588 | 1.412 | 1.430 | 100,755 | -0.05(-3.38%) |
Jul 30, 2024 | 1.490 | 1.548 | 1.410 | 1.480 | 67,759 | -0.02(-1.33%) |
Jul 29, 2024 | 1.590 | 1.640 | 1.480 | 1.500 | 42,723 | -0.08(-5.06%) |
Jul 26, 2024 | 1.550 | 1.720 | 1.490 | 1.580 | 179,277 | -0.11(-6.51%) |
Jul 25, 2024 | 1.600 | 1.710 | 1.340 | 1.690 | 3,548,358 | +0.04(+2.42%) |
Jul 24, 2024 | 1.640 | 1.710 | 1.510 | 1.650 | 84,013 | +0.01(+0.62%) |
Jul 23, 2024 | 1.620 | 1.720 | 1.500 | 1.640 | 138,603 | -0.11(-6.29%) |
Jul 22, 2024 | 1.880 | 1.990 | 1.670 | 1.750 | 64,881 | -0.12(-6.42%) |
Jul 19, 2024 | 1.950 | 2.000 | 1.820 | 1.870 | 76,187 | -0.13(-6.50%) |
Jul 18, 2024 | 2.010 | 2.170 | 1.830 | 2.000 | 193,911 | -0.11(-5.21%) |
Jul 17, 2024 | 2.070 | 2.220 | 1.900 | 2.110 | 398,560 | -0.15(-6.64%) |
Jul 16, 2024 | 1.750 | 2.430 | 1.690 | 2.260 | 2,939,905 | +0.50(+28.41%) |
Jul 15, 2024 | 1.500 | 1.930 | 1.480 | 1.760 | 259,447 | +0.20(+12.85%) |
Jul 12, 2024 | 1.610 | 1.700 | 1.400 | 1.560 | 104,407 | -0.06(-3.73%) |
Jul 11, 2024 | 1.480 | 1.710 | 1.400 | 1.620 | 108,495 | +0.09(+5.88%) |
Jul 10, 2024 | 1.510 | 1.700 | 1.410 | 1.530 | 50,059 | +0.02(+1.32%) |
Jul 09, 2024 | 1.700 | 1.738 | 1.510 | 1.510 | 90,040 | -0.26(-14.69%) |
Jul 08, 2024 | 1.970 | 2.000 | 1.705 | 1.770 | 211,928 | -0.29(-14.08%) |
Jul 05, 2024 | 2.110 | 2.160 | 1.970 | 2.060 | 95,601 | -0.04(-1.90%) |
Jul 03, 2024 | 1.800 | 2.200 | 1.750 | 2.100 | 240,113 | +0.41(+24.26%) |
Jul 02, 2024 | 2.080 | 2.175 | 1.610 | 1.690 | 200,811 | -0.35(-17.16%) |
Jul 01, 2024 | 1.920 | 2.190 | 1.740 | 2.040 | 234,665 | +0.04(+2.00%) |
Jun 28, 2024 | 1.900 | 2.018 | 1.600 | 2.000 | 542,133 | +0.09(+4.71%) |
Jun 27, 2024 | 1.820 | 1.980 | 1.660 | 1.910 | 129,950 | +0.08(+4.37%) |
Jun 26, 2024 | 1.560 | 2.000 | 1.500 | 1.830 | 227,460 | +0.10(+5.78%) |
Jun 25, 2024 | 1.650 | 1.800 | 1.440 | 1.730 | 112,712 | +0.09(+5.49%) |
Jun 24, 2024 | 1.400 | 1.840 | 1.400 | 1.640 | 258,553 | +0.22(+15.49%) |
Jun 21, 2024 | 1.490 | 1.503 | 1.420 | 1.420 | 26,769 | -0.14(-8.97%) |
Jun 20, 2024 | 1.500 | 1.560 | 1.420 | 1.560 | 45,962 | +0.10(+6.85%) |
Jun 18, 2024 | 1.450 | 1.600 | 1.380 | 1.460 | 148,596 | +0.01(+0.76%) |
Jun 17, 2024 | 1.516 | 1.659 | 1.365 | 1.449 | 53,446 | -0.09(-5.91%) |
Jun 14, 2024 | 1.596 | 1.715 | 1.470 | 1.540 | 29,375 | -0.03(-2.22%) |
Jun 13, 2024 | 1.596 | 1.602 | 1.400 | 1.575 | 41,284 | +0.04(+2.37%) |
Jun 12, 2024 | 1.589 | 1.589 | 1.331 | 1.539 | 79,070 | +0.05(+3.44%) |
Jun 11, 2024 | 1.960 | 2.310 | 1.435 | 1.488 | 240,369 | -0.54(-26.67%) |
Jun 10, 2024 | 1.901 | 2.030 | 1.750 | 2.029 | 81,673 | +0.07(+3.50%) |
Jun 07, 2024 | 1.890 | 2.024 | 1.652 | 1.960 | 70,204 | +0.01(+0.76%) |
Jun 06, 2024 | 2.205 | 2.426 | 1.752 | 1.945 | 97,787 | -0.32(-14.07%) |
Jun 05, 2024 | 2.387 | 2.426 | 2.149 | 2.264 | 47,359 | -0.08(-3.46%) |
Jun 04, 2024 | 2.310 | 2.450 | 2.140 | 2.345 | 42,523 | +0.11(+4.72%) |