Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 14.60 | 15.60 | 14.08 | 14.80 | 58,716 | +0.62(+4.37%) |
Sep 18, 2024 | 13.55 | 14.84 | 13.24 | 14.18 | 75,468 | +0.45(+3.28%) |
Sep 17, 2024 | 12.50 | 13.89 | 11.70 | 13.73 | 59,767 | +1.25(+10.02%) |
Sep 16, 2024 | 10.11 | 13.97 | 9.500 | 12.48 | 188,997 | +2.45(+24.43%) |
Sep 13, 2024 | 10.11 | 10.49 | 9.900 | 10.03 | 11,889 | -0.11(-1.08%) |
Sep 12, 2024 | 10.25 | 10.58 | 9.855 | 10.14 | 15,169 | -0.13(-1.27%) |
Sep 11, 2024 | 9.920 | 10.36 | 9.800 | 10.27 | 8,431 | +0.35(+3.53%) |
Sep 10, 2024 | 10.45 | 10.45 | 9.010 | 9.920 | 31,193 | -0.45(-4.34%) |
Sep 09, 2024 | 10.55 | 10.68 | 10.03 | 10.37 | 10,274 | -0.32(-2.99%) |
Sep 06, 2024 | 11.40 | 11.53 | 10.47 | 10.69 | 11,102 | -0.70(-6.15%) |
Sep 05, 2024 | 11.76 | 11.76 | 11.13 | 11.39 | 25,684 | -0.03(-0.26%) |
Sep 04, 2024 | 12.75 | 13.40 | 11.36 | 11.42 | 86,601 | +10.52(+1171.15%) |
Sep 03, 2024 | 0.8300 | 1.005 | 0.6500 | 0.8984 | 2,999,376 | +0.08(+10.42%) |
Aug 30, 2024 | 0.8000 | 0.8225 | 0.7806 | 0.8136 | 180,614 | +0.01(+1.22%) |
Aug 29, 2024 | 0.9003 | 0.9200 | 0.7700 | 0.8038 | 674,920 | -0.17(-17.15%) |
Aug 28, 2024 | 1.030 | 1.030 | 0.9700 | 0.9702 | 379,113 | -0.07(-6.71%) |
Aug 27, 2024 | 1.110 | 1.126 | 1.000 | 1.040 | 372,796 | -0.08(-7.14%) |
Aug 26, 2024 | 1.010 | 1.290 | 0.9700 | 1.120 | 1,904,672 | +0.13(+13.49%) |
Aug 23, 2024 | 0.9600 | 1.040 | 0.9401 | 0.9869 | 202,682 | +0.03(+2.80%) |
Aug 22, 2024 | 0.9700 | 1.010 | 0.8552 | 0.9600 | 764,521 | -0.00(-0.36%) |
Aug 21, 2024 | 0.9378 | 1.060 | 0.9079 | 0.9635 | 1,044,663 | +0.03(+3.44%) |
Aug 20, 2024 | 0.9470 | 0.9500 | 0.8901 | 0.9315 | 227,930 | +0.04(+4.60%) |
Aug 19, 2024 | 0.7822 | 0.9500 | 0.7822 | 0.8905 | 447,081 | +0.09(+11.70%) |
Aug 16, 2024 | 0.8130 | 0.8200 | 0.7900 | 0.7972 | 175,361 | -0.01(-1.08%) |
Aug 15, 2024 | 0.7700 | 0.8440 | 0.7700 | 0.8059 | 192,451 | -0.01(-1.76%) |
Aug 14, 2024 | 0.8550 | 0.8599 | 0.8202 | 0.8203 | 233,374 | -0.01(-0.97%) |
Aug 13, 2024 | 0.7901 | 0.8500 | 0.7801 | 0.8283 | 240,910 | +0.04(+5.57%) |
Aug 12, 2024 | 0.8300 | 0.8743 | 0.7846 | 0.7846 | 295,350 | -0.04(-5.31%) |
Aug 09, 2024 | 0.8600 | 0.8999 | 0.8056 | 0.8286 | 184,816 | -0.03(-3.08%) |
Aug 08, 2024 | 0.8900 | 0.9564 | 0.8500 | 0.8549 | 236,733 | -0.01(-0.70%) |
Aug 07, 2024 | 0.9150 | 1.011 | 0.8500 | 0.8609 | 983,408 | -0.29(-25.14%) |
Aug 06, 2024 | 1.090 | 1.370 | 1.080 | 1.150 | 2,986,824 | +0.00(+0.00%) |
Aug 05, 2024 | 0.7500 | 1.230 | 0.7411 | 1.150 | 3,196,823 | +0.32(+39.21%) |
Aug 02, 2024 | 0.8400 | 0.8460 | 0.7686 | 0.8261 | 395,059 | -0.02(-2.81%) |
Aug 01, 2024 | 0.8532 | 0.8800 | 0.8256 | 0.8500 | 278,394 | -0.03(-3.37%) |
Jul 31, 2024 | 0.9100 | 0.9370 | 0.8450 | 0.8796 | 486,485 | -0.02(-2.02%) |
Jul 30, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8977 | 675,806 | -0.08(-7.83%) |
Jul 29, 2024 | 1.190 | 1.370 | 0.9020 | 0.9740 | 3,987,677 | -0.23(-18.83%) |
Jul 26, 2024 | 1.040 | 1.290 | 0.9111 | 1.200 | 4,416,170 | +0.15(+14.29%) |
Jul 25, 2024 | 0.5700 | 1.440 | 0.5600 | 1.050 | 59,563,408 | +0.49(+85.87%) |
Jul 24, 2024 | 0.5400 | 0.6093 | 0.5307 | 0.5649 | 406,138 | +0.01(+1.62%) |
Jul 23, 2024 | 0.5574 | 0.5621 | 0.5210 | 0.5559 | 217,046 | +0.01(+1.46%) |
Jul 22, 2024 | 0.6100 | 0.6100 | 0.5374 | 0.5479 | 337,417 | +0.00(+0.42%) |
Jul 19, 2024 | 0.5782 | 0.5962 | 0.5238 | 0.5456 | 112,374 | +0.01(+1.02%) |
Jul 18, 2024 | 0.5754 | 0.6000 | 0.5310 | 0.5401 | 111,536 | -0.02(-4.02%) |
Jul 17, 2024 | 0.5800 | 0.5976 | 0.5391 | 0.5627 | 363,564 | -0.02(-3.25%) |
Jul 16, 2024 | 0.5300 | 0.5900 | 0.5257 | 0.5816 | 192,907 | +0.05(+9.12%) |
Jul 15, 2024 | 0.5700 | 0.5800 | 0.5304 | 0.5330 | 193,471 | -0.01(-2.40%) |
Jul 12, 2024 | 0.5600 | 0.5600 | 0.5130 | 0.5461 | 152,449 | -0.01(-1.43%) |
Jul 11, 2024 | 0.5023 | 0.5540 | 0.5000 | 0.5540 | 399,531 | +0.04(+7.12%) |
Jul 10, 2024 | 0.5200 | 0.5588 | 0.5033 | 0.5172 | 259,444 | +0.01(+1.19%) |
Jul 09, 2024 | 0.5296 | 0.5586 | 0.5003 | 0.5111 | 512,066 | -0.03(-6.39%) |
Jul 08, 2024 | 0.5000 | 0.5541 | 0.5000 | 0.5460 | 340,715 | +0.00(+0.59%) |
Jul 05, 2024 | 0.5500 | 0.5500 | 0.5282 | 0.5428 | 123,353 | -0.01(-2.09%) |
Jul 03, 2024 | 0.5420 | 0.5571 | 0.5420 | 0.5544 | 37,229 | +0.00(+0.80%) |
Jul 02, 2024 | 0.5420 | 0.5692 | 0.5420 | 0.5500 | 130,121 | +0.01(+1.48%) |