Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 0.8030 | 0.8200 | 0.7751 | 0.8012 | 18,688 | +0.03(+3.25%) |
Jul 22, 2024 | 0.8000 | 0.8400 | 0.7700 | 0.7760 | 28,910 | -0.03(-3.75%) |
Jul 19, 2024 | 0.9300 | 0.9436 | 0.8054 | 0.8062 | 101,089 | -0.09(-10.41%) |
Jul 18, 2024 | 0.9390 | 0.9390 | 0.8827 | 0.8999 | 7,834 | +0.00(+0.53%) |
Jul 17, 2024 | 0.9000 | 0.9276 | 0.8700 | 0.8952 | 32,139 | +0.00(+0.36%) |
Jul 16, 2024 | 0.9300 | 0.9342 | 0.8855 | 0.8920 | 59,901 | -0.03(-3.04%) |
Jul 15, 2024 | 0.9067 | 0.9200 | 0.8400 | 0.9200 | 184,294 | +0.12(+15.00%) |
Jul 12, 2024 | 1.090 | 1.140 | 0.7500 | 0.8000 | 780,760 | -0.31(-27.93%) |
Jul 11, 2024 | 1.240 | 1.340 | 1.050 | 1.110 | 138,094 | -0.13(-10.48%) |
Jul 10, 2024 | 1.270 | 1.510 | 1.190 | 1.240 | 153,191 | -0.07(-5.34%) |
Jul 09, 2024 | 1.310 | 1.370 | 1.270 | 1.310 | 9,942 | +0.02(+1.55%) |
Jul 08, 2024 | 1.380 | 1.390 | 1.230 | 1.290 | 52,309 | -0.11(-7.86%) |
Jul 05, 2024 | 1.390 | 1.580 | 1.390 | 1.400 | 23,969 | +0.00(+0.00%) |
Jul 03, 2024 | 1.400 | 1.404 | 1.350 | 1.400 | 8,865 | +0.03(+2.19%) |
Jul 02, 2024 | 1.490 | 1.490 | 1.370 | 1.370 | 24,931 | -0.04(-2.84%) |
Jul 01, 2024 | 1.420 | 1.500 | 1.382 | 1.410 | 42,772 | -0.09(-6.00%) |
Jun 28, 2024 | 1.440 | 1.500 | 1.440 | 1.500 | 18,689 | +0.02(+1.35%) |
Jun 27, 2024 | 1.460 | 1.500 | 1.450 | 1.480 | 21,689 | +0.07(+4.67%) |
Jun 26, 2024 | 1.500 | 1.500 | 1.400 | 1.414 | 17,523 | -0.07(-4.46%) |
Jun 25, 2024 | 1.740 | 1.740 | 1.380 | 1.480 | 123,305 | -0.24(-13.95%) |
Jun 24, 2024 | 1.700 | 1.750 | 1.650 | 1.720 | 18,627 | +0.02(+1.18%) |
Jun 21, 2024 | 1.660 | 1.720 | 1.660 | 1.700 | 14,094 | +0.05(+3.03%) |
Jun 20, 2024 | 1.670 | 1.715 | 1.630 | 1.650 | 15,050 | -0.07(-4.07%) |
Jun 18, 2024 | 1.700 | 1.790 | 1.615 | 1.720 | 49,003 | +0.02(+1.18%) |
Jun 17, 2024 | 1.830 | 1.830 | 1.700 | 1.700 | 49,663 | -0.12(-6.59%) |
Jun 14, 2024 | 1.810 | 1.850 | 1.780 | 1.820 | 32,009 | -0.01(-0.55%) |
Jun 13, 2024 | 1.800 | 1.850 | 1.760 | 1.830 | 83,616 | +0.04(+2.23%) |
Jun 12, 2024 | 1.850 | 1.880 | 1.750 | 1.790 | 78,329 | -0.02(-1.10%) |
Jun 11, 2024 | 1.770 | 1.871 | 1.750 | 1.810 | 52,156 | +0.02(+1.12%) |
Jun 10, 2024 | 1.760 | 1.790 | 1.700 | 1.790 | 18,069 | +0.10(+5.92%) |
Jun 07, 2024 | 1.750 | 1.843 | 1.690 | 1.690 | 36,870 | -0.08(-4.52%) |
Jun 06, 2024 | 1.810 | 1.870 | 1.770 | 1.770 | 87,978 | -0.10(-5.35%) |
Jun 05, 2024 | 1.780 | 1.980 | 1.750 | 1.870 | 590,329 | -0.05(-2.86%) |
Jun 04, 2024 | 1.970 | 2.030 | 1.910 | 1.925 | 12,609 | -0.09(-4.70%) |
Jun 03, 2024 | 2.060 | 2.060 | 1.960 | 2.020 | 12,854 | +0.04(+2.02%) |
May 31, 2024 | 1.940 | 2.130 | 1.910 | 1.980 | 87,131 | +0.04(+2.06%) |
May 30, 2024 | 1.890 | 1.970 | 1.810 | 1.940 | 60,996 | +0.05(+2.65%) |
May 29, 2024 | 2.040 | 2.070 | 1.670 | 1.890 | 1,243,745 | -0.26(-12.09%) |
May 28, 2024 | 2.140 | 2.210 | 2.100 | 2.150 | 12,761 | +0.01(+0.47%) |
May 24, 2024 | 2.210 | 2.235 | 2.120 | 2.140 | 21,905 | -0.04(-1.83%) |
May 23, 2024 | 2.310 | 2.342 | 2.150 | 2.180 | 14,262 | -0.13(-5.63%) |
May 22, 2024 | 2.320 | 2.350 | 2.270 | 2.310 | 14,279 | -0.01(-0.43%) |
May 21, 2024 | 2.300 | 2.355 | 2.260 | 2.320 | 11,019 | +0.04(+1.75%) |
May 20, 2024 | 2.340 | 2.340 | 2.210 | 2.280 | 10,211 | +0.00(+0.00%) |
May 17, 2024 | 2.350 | 2.355 | 2.230 | 2.280 | 24,920 | -0.01(-0.44%) |
May 16, 2024 | 2.340 | 2.420 | 2.223 | 2.290 | 37,302 | -0.14(-5.76%) |
May 15, 2024 | 2.440 | 2.445 | 2.250 | 2.430 | 9,851 | -0.01(-0.41%) |
May 14, 2024 | 2.410 | 2.440 | 2.270 | 2.440 | 7,070 | +0.00(+0.00%) |
May 13, 2024 | 2.300 | 2.440 | 2.300 | 2.440 | 10,051 | +0.15(+6.55%) |
May 10, 2024 | 2.310 | 2.380 | 2.210 | 2.290 | 13,462 | +0.00(+0.00%) |
May 09, 2024 | 2.260 | 2.350 | 2.210 | 2.290 | 32,630 | +0.04(+1.78%) |
May 08, 2024 | 2.380 | 2.425 | 2.250 | 2.250 | 24,669 | -0.15(-6.25%) |
May 07, 2024 | 2.340 | 2.450 | 2.340 | 2.400 | 14,842 | +0.02(+0.84%) |
May 06, 2024 | 2.490 | 2.490 | 2.275 | 2.380 | 34,685 | +0.13(+5.56%) |
May 03, 2024 | 2.350 | 2.367 | 2.230 | 2.255 | 27,393 | +0.03(+1.42%) |
May 02, 2024 | 2.360 | 2.360 | 2.185 | 2.223 | 34,786 | -0.14(-5.81%) |