Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5683 | 0.6009 | 0.5494 | 0.5494 | 3,412,076 | +0.01(+1.74%) |
Sep 26, 2024 | 0.6000 | 0.6302 | 0.5225 | 0.5400 | 3,176,797 | -0.05(-8.47%) |
Sep 25, 2024 | 0.5100 | 0.6161 | 0.5100 | 0.5900 | 6,578,586 | +0.07(+13.68%) |
Sep 24, 2024 | 0.5300 | 0.5479 | 0.5000 | 0.5190 | 3,224,856 | +0.01(+1.76%) |
Sep 23, 2024 | 0.5200 | 0.5552 | 0.4800 | 0.5100 | 4,719,570 | -0.01(-1.14%) |
Sep 20, 2024 | 0.6084 | 0.6275 | 0.5080 | 0.5159 | 3,530,617 | -0.08(-13.31%) |
Sep 19, 2024 | 0.7000 | 0.7100 | 0.5900 | 0.5951 | 2,475,754 | -0.10(-13.77%) |
Sep 18, 2024 | 0.7800 | 0.8000 | 0.6900 | 0.6901 | 1,883,935 | -0.07(-9.19%) |
Sep 17, 2024 | 0.8650 | 0.8864 | 0.7500 | 0.7599 | 1,442,802 | -0.10(-11.12%) |
Sep 16, 2024 | 1.000 | 1.026 | 0.8400 | 0.8550 | 1,688,599 | -0.14(-14.07%) |
Sep 13, 2024 | 1.010 | 1.050 | 0.9900 | 0.9950 | 831,144 | -0.06(-5.24%) |
Sep 12, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 175,507 | +0.01(+0.96%) |
Sep 11, 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 234,730 | -0.04(-4.15%) |
Sep 10, 2024 | 1.100 | 1.119 | 1.050 | 1.085 | 219,413 | -0.02(-1.36%) |
Sep 09, 2024 | 1.110 | 1.129 | 1.090 | 1.100 | 281,064 | -0.01(-0.90%) |
Sep 06, 2024 | 1.110 | 1.140 | 1.110 | 1.110 | 146,863 | +0.00(+0.00%) |
Sep 05, 2024 | 1.100 | 1.130 | 1.100 | 1.110 | 115,360 | +0.01(+0.91%) |
Sep 04, 2024 | 1.120 | 1.150 | 1.100 | 1.100 | 160,131 | -0.02(-1.79%) |
Sep 03, 2024 | 1.110 | 1.150 | 1.100 | 1.120 | 217,152 | +0.02(+1.82%) |
Aug 30, 2024 | 1.180 | 1.185 | 1.100 | 1.100 | 265,376 | -0.08(-6.78%) |
Aug 29, 2024 | 1.110 | 1.190 | 1.110 | 1.180 | 261,074 | +0.09(+8.26%) |
Aug 28, 2024 | 1.210 | 1.210 | 1.070 | 1.090 | 550,419 | -0.10(-8.40%) |
Aug 27, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 372,238 | -0.04(-3.25%) |
Aug 26, 2024 | 1.290 | 1.290 | 1.220 | 1.230 | 286,395 | -0.06(-4.65%) |
Aug 23, 2024 | 1.290 | 1.300 | 1.260 | 1.290 | 228,744 | +0.00(+0.00%) |
Aug 22, 2024 | 1.330 | 1.349 | 1.270 | 1.290 | 114,142 | -0.04(-3.01%) |
Aug 21, 2024 | 1.360 | 1.360 | 1.317 | 1.330 | 81,277 | -0.01(-0.75%) |
Aug 20, 2024 | 1.320 | 1.350 | 1.270 | 1.340 | 87,205 | +0.01(+0.75%) |
Aug 19, 2024 | 1.260 | 1.355 | 1.227 | 1.330 | 237,258 | +0.04(+3.10%) |
Aug 16, 2024 | 1.290 | 1.310 | 1.250 | 1.290 | 119,095 | +0.02(+1.57%) |
Aug 15, 2024 | 1.250 | 1.270 | 1.160 | 1.270 | 351,388 | -0.02(-1.55%) |
Aug 14, 2024 | 1.290 | 1.330 | 1.240 | 1.290 | 183,455 | -0.02(-1.53%) |
Aug 13, 2024 | 1.290 | 1.359 | 1.280 | 1.310 | 170,213 | +0.00(+0.00%) |
Aug 12, 2024 | 1.260 | 1.320 | 1.260 | 1.310 | 82,973 | +0.06(+4.80%) |
Aug 09, 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 102,778 | -0.06(-4.58%) |
Aug 08, 2024 | 1.220 | 1.310 | 1.210 | 1.310 | 165,273 | +0.10(+8.26%) |
Aug 07, 2024 | 1.260 | 1.310 | 1.200 | 1.210 | 238,471 | -0.05(-3.97%) |
Aug 06, 2024 | 1.340 | 1.350 | 1.250 | 1.260 | 305,283 | -0.08(-5.97%) |
Aug 05, 2024 | 1.340 | 1.360 | 1.260 | 1.340 | 422,499 | -0.02(-1.47%) |
Aug 02, 2024 | 1.400 | 1.405 | 1.349 | 1.360 | 259,795 | -0.04(-2.86%) |
Aug 01, 2024 | 1.500 | 1.500 | 1.400 | 1.400 | 262,141 | -0.11(-7.28%) |
Jul 31, 2024 | 1.480 | 1.510 | 1.470 | 1.510 | 154,922 | +0.03(+2.03%) |
Jul 30, 2024 | 1.560 | 1.560 | 1.470 | 1.480 | 416,132 | -0.10(-6.33%) |
Jul 29, 2024 | 1.500 | 1.600 | 1.460 | 1.580 | 473,256 | +0.08(+5.33%) |
Jul 26, 2024 | 1.580 | 1.580 | 1.490 | 1.500 | 222,241 | +0.01(+0.67%) |
Jul 25, 2024 | 1.500 | 1.520 | 1.480 | 1.490 | 109,462 | +0.00(+0.00%) |
Jul 24, 2024 | 1.510 | 1.510 | 1.460 | 1.490 | 199,762 | -0.02(-1.32%) |
Jul 23, 2024 | 1.500 | 1.540 | 1.500 | 1.510 | 134,384 | +0.01(+0.67%) |
Jul 22, 2024 | 1.510 | 1.530 | 1.490 | 1.500 | 219,028 | +0.00(+0.00%) |
Jul 19, 2024 | 1.500 | 1.560 | 1.480 | 1.500 | 253,175 | +0.00(+0.00%) |
Jul 18, 2024 | 1.570 | 1.650 | 1.480 | 1.500 | 411,694 | -0.05(-3.23%) |
Jul 17, 2024 | 1.520 | 1.550 | 1.500 | 1.550 | 313,828 | +0.03(+1.97%) |
Jul 16, 2024 | 1.530 | 1.540 | 1.500 | 1.520 | 330,835 | -0.01(-0.65%) |
Jul 15, 2024 | 1.550 | 1.620 | 1.500 | 1.530 | 404,064 | -0.06(-3.77%) |
Jul 12, 2024 | 1.560 | 1.620 | 1.510 | 1.590 | 402,213 | +0.03(+1.92%) |
Jul 11, 2024 | 1.550 | 1.630 | 1.510 | 1.560 | 399,677 | +0.05(+3.31%) |
Jul 10, 2024 | 1.520 | 1.530 | 1.500 | 1.510 | 84,872 | -0.01(-0.66%) |
Jul 09, 2024 | 1.510 | 1.560 | 1.460 | 1.520 | 146,825 | +0.01(+0.66%) |
Jul 08, 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 176,593 | +0.06(+4.14%) |
Jul 05, 2024 | 1.400 | 1.500 | 1.390 | 1.450 | 616,433 | -0.10(-6.45%) |
Jul 03, 2024 | 1.550 | 1.635 | 1.530 | 1.550 | 111,415 | -0.01(-0.64%) |
Jul 02, 2024 | 1.530 | 1.570 | 1.480 | 1.560 | 174,240 | +0.03(+1.96%) |