Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 1.070 | 1.310 | 1.060 | 1.290 | 1,553,195 | +0.28(+27.72%) |
Aug 23, 2024 | 0.9000 | 1.010 | 0.8800 | 1.010 | 359,448 | +0.13(+15.02%) |
Aug 22, 2024 | 0.8723 | 0.9147 | 0.8500 | 0.8781 | 780,193 | +0.00(+0.01%) |
Aug 21, 2024 | 0.9600 | 0.9763 | 0.8500 | 0.8780 | 330,821 | +0.02(+1.75%) |
Aug 20, 2024 | 0.9380 | 0.9690 | 0.8368 | 0.8629 | 478,750 | -0.05(-5.52%) |
Aug 19, 2024 | 0.9706 | 0.9763 | 0.8925 | 0.9133 | 364,732 | -0.06(-6.45%) |
Aug 16, 2024 | 1.040 | 1.060 | 0.9600 | 0.9763 | 224,751 | -0.06(-6.13%) |
Aug 15, 2024 | 0.9800 | 1.060 | 0.9800 | 1.040 | 306,788 | +0.06(+6.12%) |
Aug 14, 2024 | 1.080 | 1.160 | 0.9600 | 0.9800 | 512,527 | -0.08(-7.55%) |
Aug 13, 2024 | 0.9600 | 1.070 | 0.9600 | 1.060 | 253,950 | +0.10(+9.84%) |
Aug 12, 2024 | 1.060 | 1.080 | 0.9610 | 0.9650 | 291,113 | -0.07(-6.31%) |
Aug 09, 2024 | 1.050 | 1.108 | 1.010 | 1.030 | 230,059 | -0.02(-1.90%) |
Aug 08, 2024 | 1.030 | 1.070 | 1.010 | 1.050 | 353,329 | +0.05(+5.00%) |
Aug 07, 2024 | 1.070 | 1.080 | 1.000 | 1.000 | 203,906 | -0.08(-7.41%) |
Aug 06, 2024 | 1.060 | 1.100 | 1.000 | 1.080 | 277,251 | +0.03(+2.86%) |
Aug 05, 2024 | 1.070 | 1.097 | 1.002 | 1.050 | 430,315 | -0.09(-7.89%) |
Aug 02, 2024 | 1.150 | 1.180 | 1.100 | 1.140 | 296,070 | -0.06(-4.60%) |
Aug 01, 2024 | 1.250 | 1.250 | 1.120 | 1.195 | 371,817 | -0.05(-4.40%) |
Jul 31, 2024 | 1.200 | 1.270 | 1.160 | 1.250 | 269,462 | +0.06(+5.04%) |
Jul 30, 2024 | 1.200 | 1.240 | 1.150 | 1.190 | 348,188 | -0.03(-2.46%) |
Jul 29, 2024 | 1.310 | 1.341 | 1.200 | 1.220 | 293,333 | -0.10(-7.58%) |
Jul 26, 2024 | 1.330 | 1.330 | 1.250 | 1.320 | 175,885 | +0.03(+2.33%) |
Jul 25, 2024 | 1.340 | 1.455 | 1.290 | 1.290 | 423,796 | -0.05(-3.73%) |
Jul 24, 2024 | 1.230 | 1.360 | 1.200 | 1.340 | 399,173 | +0.09(+7.20%) |
Jul 23, 2024 | 1.220 | 1.280 | 1.215 | 1.250 | 214,816 | +0.03(+2.46%) |
Jul 22, 2024 | 1.180 | 1.220 | 1.100 | 1.220 | 358,297 | +0.07(+6.09%) |
Jul 19, 2024 | 1.220 | 1.220 | 1.150 | 1.150 | 272,891 | -0.07(-5.74%) |
Jul 18, 2024 | 1.230 | 1.280 | 1.190 | 1.220 | 235,191 | -0.04(-3.17%) |
Jul 17, 2024 | 1.340 | 1.380 | 1.260 | 1.260 | 348,937 | -0.13(-9.35%) |
Jul 16, 2024 | 1.290 | 1.480 | 1.290 | 1.390 | 573,872 | +0.10(+7.75%) |
Jul 15, 2024 | 1.220 | 1.310 | 1.176 | 1.290 | 324,954 | +0.10(+8.40%) |
Jul 12, 2024 | 1.200 | 1.230 | 1.170 | 1.190 | 228,711 | +0.02(+1.71%) |
Jul 11, 2024 | 1.140 | 1.220 | 1.111 | 1.170 | 338,577 | +0.05(+4.46%) |
Jul 10, 2024 | 1.070 | 1.135 | 1.070 | 1.120 | 343,672 | +0.06(+5.66%) |
Jul 09, 2024 | 1.090 | 1.115 | 1.050 | 1.060 | 267,585 | -0.03(-2.75%) |
Jul 08, 2024 | 1.160 | 1.160 | 1.080 | 1.090 | 430,566 | -0.06(-5.22%) |
Jul 05, 2024 | 1.110 | 1.210 | 1.100 | 1.150 | 648,776 | +0.05(+4.55%) |
Jul 03, 2024 | 1.130 | 1.140 | 1.090 | 1.100 | 138,332 | +0.00(+0.00%) |
Jul 02, 2024 | 1.170 | 1.200 | 1.100 | 1.100 | 330,692 | -0.10(-8.33%) |
Jul 01, 2024 | 1.120 | 1.210 | 1.080 | 1.200 | 584,833 | +0.10(+9.09%) |
Jun 28, 2024 | 1.190 | 1.200 | 1.090 | 1.100 | 9,842,428 | -0.10(-8.33%) |
Jun 27, 2024 | 1.230 | 1.630 | 1.200 | 1.200 | 2,849,138 | -0.01(-0.83%) |
Jun 26, 2024 | 1.200 | 1.230 | 1.160 | 1.210 | 590,070 | +0.00(+0.00%) |
Jun 25, 2024 | 1.260 | 1.310 | 1.210 | 1.210 | 343,831 | -0.06(-4.72%) |
Jun 24, 2024 | 1.220 | 1.330 | 1.220 | 1.270 | 292,223 | +0.03(+2.42%) |
Jun 21, 2024 | 1.330 | 1.360 | 1.210 | 1.240 | 524,018 | -0.07(-5.34%) |
Jun 20, 2024 | 1.410 | 1.446 | 1.285 | 1.310 | 411,904 | -0.09(-6.43%) |
Jun 18, 2024 | 1.470 | 1.470 | 1.400 | 1.400 | 318,747 | -0.07(-4.76%) |
Jun 17, 2024 | 1.600 | 1.605 | 1.470 | 1.470 | 317,686 | -0.11(-6.96%) |
Jun 14, 2024 | 1.780 | 1.800 | 1.560 | 1.580 | 248,660 | -0.12(-7.06%) |
Jun 13, 2024 | 1.650 | 1.740 | 1.640 | 1.700 | 221,483 | +0.05(+3.03%) |
Jun 12, 2024 | 1.630 | 1.750 | 1.615 | 1.650 | 276,909 | +0.03(+1.85%) |
Jun 11, 2024 | 1.680 | 1.720 | 1.620 | 1.620 | 199,012 | -0.06(-3.57%) |
Jun 10, 2024 | 1.670 | 1.830 | 1.670 | 1.680 | 392,917 | -0.01(-0.59%) |
Jun 07, 2024 | 1.750 | 1.800 | 1.690 | 1.690 | 223,246 | -0.06(-3.43%) |
Jun 06, 2024 | 1.740 | 1.825 | 1.710 | 1.750 | 200,902 | -0.01(-0.57%) |
Jun 05, 2024 | 1.790 | 1.850 | 1.710 | 1.760 | 228,162 | -0.04(-2.22%) |
Jun 04, 2024 | 1.820 | 1.890 | 1.740 | 1.800 | 443,791 | -0.01(-0.55%) |