Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 0.9600 | 1.000 | 0.8930 | 0.9440 | 2,091,078 | +0.01(+1.45%) |
Aug 20, 2024 | 1.010 | 1.055 | 0.9215 | 0.9305 | 407,839 | -0.09(-8.77%) |
Aug 19, 2024 | 1.110 | 1.130 | 1.020 | 1.020 | 352,075 | -0.11(-9.73%) |
Aug 16, 2024 | 1.360 | 1.400 | 1.010 | 1.130 | 875,883 | -0.31(-21.53%) |
Aug 15, 2024 | 1.900 | 1.920 | 1.380 | 1.440 | 693,578 | -0.36(-20.00%) |
Aug 14, 2024 | 2.130 | 2.200 | 1.520 | 1.800 | 1,125,814 | -0.43(-19.28%) |
Aug 13, 2024 | 2.290 | 2.520 | 1.990 | 2.230 | 2,499,944 | +0.15(+7.21%) |
Aug 12, 2024 | 1.460 | 2.130 | 1.380 | 2.080 | 8,103,190 | +0.68(+48.57%) |
Aug 09, 2024 | 1.100 | 1.430 | 1.100 | 1.400 | 1,739,745 | +0.32(+29.63%) |
Aug 08, 2024 | 1.030 | 1.390 | 0.8641 | 1.080 | 11,012,645 | +0.11(+11.74%) |
Aug 07, 2024 | 0.9557 | 1.000 | 0.9400 | 0.9665 | 29,007 | +0.04(+4.62%) |
Aug 06, 2024 | 0.9300 | 1.080 | 0.8800 | 0.9238 | 29,543 | +0.03(+3.06%) |
Aug 05, 2024 | 0.9400 | 0.9540 | 0.8611 | 0.8964 | 42,921 | -0.06(-6.04%) |
Aug 02, 2024 | 1.000 | 1.000 | 0.9500 | 0.9540 | 121,777 | -0.06(-5.54%) |
Aug 01, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 84,380 | -0.03(-2.88%) |
Jul 31, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 13,642 | -0.01(-0.95%) |
Jul 30, 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 28,463 | -0.01(-0.94%) |
Jul 29, 2024 | 1.070 | 1.070 | 1.050 | 1.060 | 36,541 | +0.01(+0.47%) |
Jul 26, 2024 | 1.020 | 1.060 | 1.012 | 1.055 | 70,168 | +0.04(+4.46%) |
Jul 25, 2024 | 1.040 | 1.059 | 1.000 | 1.010 | 65,987 | -0.05(-4.72%) |
Jul 24, 2024 | 1.080 | 1.080 | 1.040 | 1.060 | 24,358 | +0.01(+0.95%) |
Jul 23, 2024 | 1.030 | 1.090 | 1.010 | 1.050 | 166,721 | +0.01(+0.96%) |
Jul 22, 2024 | 1.060 | 1.060 | 1.010 | 1.040 | 63,339 | +0.02(+1.96%) |
Jul 19, 2024 | 1.070 | 1.090 | 1.010 | 1.020 | 93,005 | +0.00(+0.00%) |
Jul 18, 2024 | 1.140 | 1.140 | 1.000 | 1.020 | 227,827 | -0.10(-8.93%) |
Jul 17, 2024 | 1.140 | 1.140 | 1.120 | 1.120 | 47,544 | -0.01(-0.88%) |
Jul 16, 2024 | 1.160 | 1.160 | 1.120 | 1.130 | 59,214 | -0.05(-4.24%) |
Jul 15, 2024 | 1.150 | 1.185 | 1.110 | 1.180 | 186,243 | +0.06(+5.83%) |
Jul 12, 2024 | 1.150 | 1.160 | 1.090 | 1.115 | 222,665 | -0.02(-2.19%) |
Jul 11, 2024 | 1.240 | 1.240 | 1.090 | 1.140 | 229,779 | -0.04(-3.39%) |
Jul 10, 2024 | 1.090 | 1.210 | 1.090 | 1.180 | 368,227 | +0.12(+11.32%) |
Jul 09, 2024 | 1.060 | 1.080 | 1.020 | 1.060 | 208,042 | +0.03(+2.91%) |
Jul 08, 2024 | 1.030 | 1.060 | 1.020 | 1.030 | 326,777 | +0.01(+1.39%) |
Jul 05, 2024 | 1.040 | 1.040 | 1.016 | 1.016 | 33,815 | -0.01(-1.37%) |
Jul 03, 2024 | 1.090 | 1.090 | 1.020 | 1.030 | 80,496 | +0.01(+0.98%) |
Jul 02, 2024 | 1.040 | 1.040 | 1.000 | 1.020 | 49,161 | -0.04(-3.78%) |
Jul 01, 2024 | 1.060 | 1.090 | 1.022 | 1.060 | 45,389 | +0.02(+1.93%) |
Jun 28, 2024 | 1.010 | 1.055 | 1.000 | 1.040 | 57,465 | +0.05(+5.05%) |
Jun 27, 2024 | 1.030 | 1.030 | 0.9701 | 0.9900 | 159,786 | -0.02(-1.98%) |
Jun 26, 2024 | 1.000 | 1.030 | 0.9800 | 1.010 | 133,436 | +0.01(+1.00%) |
Jun 25, 2024 | 1.050 | 1.050 | 0.9700 | 1.000 | 344,548 | -0.30(-23.37%) |
Jun 24, 2024 | 1.500 | 1.500 | 1.250 | 1.305 | 50,908 | -0.14(-9.38%) |
Jun 21, 2024 | 1.570 | 1.570 | 1.400 | 1.440 | 43,825 | -0.01(-0.69%) |
Jun 20, 2024 | 1.450 | 1.530 | 1.333 | 1.450 | 39,417 | -0.08(-5.23%) |
Jun 18, 2024 | 1.590 | 1.675 | 1.523 | 1.530 | 16,152 | -0.09(-5.56%) |
Jun 17, 2024 | 1.770 | 1.770 | 1.620 | 1.620 | 11,837 | -0.02(-1.22%) |
Jun 14, 2024 | 1.665 | 1.690 | 1.630 | 1.640 | 10,134 | -0.05(-2.96%) |
Jun 13, 2024 | 1.680 | 1.750 | 1.660 | 1.690 | 15,747 | -0.02(-1.17%) |
Jun 12, 2024 | 1.750 | 2.020 | 1.650 | 1.710 | 82,458 | -0.04(-2.29%) |
Jun 11, 2024 | 1.730 | 1.760 | 1.691 | 1.750 | 11,507 | +0.08(+4.73%) |
Jun 10, 2024 | 1.630 | 1.741 | 1.626 | 1.671 | 21,946 | +0.00(+0.06%) |
Jun 07, 2024 | 1.700 | 1.770 | 1.662 | 1.670 | 33,163 | -0.05(-2.91%) |
Jun 06, 2024 | 2.000 | 2.000 | 1.680 | 1.720 | 46,160 | -0.24(-12.02%) |
Jun 05, 2024 | 2.000 | 2.019 | 1.950 | 1.955 | 22,708 | -0.07(-3.69%) |
Jun 04, 2024 | 2.100 | 2.100 | 2.000 | 2.030 | 9,541 | -0.04(-1.93%) |