Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.100 | 1.110 | 1.060 | 1.100 | 34,532 | +0.00(+0.00%) |
Aug 29, 2024 | 1.170 | 1.180 | 1.090 | 1.100 | 143,021 | -0.08(-6.78%) |
Aug 28, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 165,093 | +0.00(+0.00%) |
Aug 27, 2024 | 1.140 | 1.180 | 1.120 | 1.180 | 75,627 | +0.06(+5.36%) |
Aug 26, 2024 | 1.050 | 1.150 | 1.050 | 1.120 | 131,671 | +0.04(+3.70%) |
Aug 23, 2024 | 1.090 | 1.110 | 1.050 | 1.080 | 118,541 | -0.04(-3.57%) |
Aug 22, 2024 | 1.090 | 1.120 | 1.050 | 1.120 | 142,834 | +0.03(+2.75%) |
Aug 21, 2024 | 1.160 | 1.160 | 1.060 | 1.090 | 200,458 | -0.05(-4.39%) |
Aug 20, 2024 | 1.050 | 1.140 | 1.010 | 1.140 | 265,224 | +0.05(+4.59%) |
Aug 19, 2024 | 1.350 | 1.415 | 1.040 | 1.090 | 820,597 | -0.38(-25.85%) |
Aug 16, 2024 | 1.400 | 1.530 | 1.330 | 1.470 | 1,046,149 | +0.01(+0.68%) |
Aug 15, 2024 | 1.310 | 1.530 | 1.220 | 1.460 | 2,858,030 | +0.10(+7.35%) |
Aug 14, 2024 | 1.410 | 1.830 | 1.240 | 1.360 | 98,816,040 | +0.51(+60.02%) |
Aug 13, 2024 | 0.9000 | 0.9400 | 0.8417 | 0.8499 | 4,383,373 | -0.05(-5.45%) |
Aug 12, 2024 | 1.020 | 1.020 | 0.8900 | 0.8989 | 75,741 | -0.11(-11.00%) |
Aug 09, 2024 | 1.060 | 1.100 | 1.000 | 1.010 | 121,292 | -0.02(-2.42%) |
Aug 08, 2024 | 1.070 | 1.090 | 0.9900 | 1.035 | 153,693 | -0.02(-1.43%) |
Aug 07, 2024 | 1.170 | 1.170 | 1.040 | 1.050 | 62,411 | -0.13(-11.02%) |
Aug 06, 2024 | 1.140 | 1.200 | 1.090 | 1.180 | 46,480 | +0.06(+5.36%) |
Aug 05, 2024 | 1.140 | 1.240 | 1.120 | 1.120 | 68,735 | -0.18(-13.85%) |
Aug 02, 2024 | 1.520 | 1.520 | 1.300 | 1.300 | 52,529 | -0.24(-15.58%) |
Aug 01, 2024 | 1.650 | 1.750 | 1.540 | 1.540 | 24,244 | -0.02(-1.28%) |
Jul 31, 2024 | 1.680 | 1.760 | 1.530 | 1.560 | 64,819 | -0.14(-8.24%) |
Jul 30, 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 13,241 | -0.06(-3.40%) |
Jul 29, 2024 | 1.970 | 2.038 | 1.760 | 1.760 | 36,532 | -0.23(-11.56%) |
Jul 26, 2024 | 2.010 | 2.050 | 1.920 | 1.990 | 29,271 | -0.05(-2.45%) |
Jul 25, 2024 | 2.060 | 2.170 | 1.970 | 2.040 | 37,025 | -0.05(-2.39%) |
Jul 24, 2024 | 2.090 | 2.180 | 2.090 | 2.090 | 7,979 | -0.02(-0.95%) |
Jul 23, 2024 | 2.170 | 2.190 | 2.110 | 2.110 | 6,531 | -0.04(-1.86%) |
Jul 22, 2024 | 2.160 | 2.180 | 2.120 | 2.150 | 6,498 | +0.00(+0.00%) |
Jul 19, 2024 | 2.160 | 2.229 | 2.150 | 2.150 | 15,572 | +0.02(+0.94%) |
Jul 18, 2024 | 2.410 | 2.460 | 2.100 | 2.130 | 31,528 | -0.25(-10.56%) |
Jul 17, 2024 | 2.260 | 2.440 | 2.260 | 2.382 | 22,575 | +0.06(+2.43%) |
Jul 16, 2024 | 2.420 | 2.450 | 2.320 | 2.325 | 96,076 | -0.10(-4.32%) |
Jul 15, 2024 | 2.370 | 2.650 | 2.300 | 2.430 | 160,078 | +0.26(+11.98%) |
Jul 12, 2024 | 2.080 | 2.200 | 2.080 | 2.170 | 14,089 | +0.11(+5.34%) |
Jul 11, 2024 | 2.050 | 2.188 | 2.040 | 2.060 | 12,862 | -0.12(-5.50%) |
Jul 10, 2024 | 2.100 | 2.180 | 2.100 | 2.180 | 3,428 | +0.06(+2.83%) |
Jul 09, 2024 | 2.110 | 2.200 | 2.080 | 2.120 | 8,351 | -0.08(-3.85%) |
Jul 08, 2024 | 2.240 | 2.240 | 2.080 | 2.205 | 10,942 | -0.02(-1.12%) |
Jul 05, 2024 | 2.240 | 2.282 | 2.086 | 2.230 | 26,819 | +0.21(+10.39%) |
Jul 03, 2024 | 2.200 | 2.288 | 1.990 | 2.020 | 21,973 | -0.12(-5.60%) |
Jul 02, 2024 | 2.210 | 2.310 | 2.130 | 2.140 | 20,927 | -0.14(-6.14%) |
Jul 01, 2024 | 2.360 | 2.360 | 2.250 | 2.280 | 12,082 | -0.12(-5.00%) |
Jun 28, 2024 | 2.410 | 2.440 | 2.230 | 2.400 | 11,408 | +0.03(+1.27%) |
Jun 27, 2024 | 2.360 | 2.440 | 2.360 | 2.370 | 13,314 | +0.02(+0.85%) |
Jun 26, 2024 | 2.290 | 2.450 | 2.290 | 2.350 | 24,197 | +0.14(+6.09%) |
Jun 25, 2024 | 2.370 | 2.370 | 2.185 | 2.215 | 11,726 | -0.08(-3.49%) |
Jun 24, 2024 | 2.600 | 2.600 | 2.240 | 2.295 | 34,367 | -0.21(-8.57%) |
Jun 21, 2024 | 2.660 | 2.740 | 2.500 | 2.510 | 16,850 | -0.17(-6.34%) |
Jun 20, 2024 | 2.740 | 2.850 | 2.600 | 2.680 | 32,534 | -0.07(-2.55%) |
Jun 18, 2024 | 2.880 | 3.000 | 2.750 | 2.750 | 18,036 | -0.16(-5.50%) |
Jun 17, 2024 | 2.920 | 2.970 | 2.910 | 2.910 | 7,714 | -0.08(-2.66%) |
Jun 14, 2024 | 3.000 | 3.050 | 2.944 | 2.990 | 14,073 | +0.03(+1.00%) |
Jun 13, 2024 | 2.850 | 3.100 | 2.840 | 2.960 | 11,413 | +0.12(+4.23%) |
Jun 12, 2024 | 2.990 | 2.990 | 2.830 | 2.840 | 25,785 | -0.09(-3.08%) |
Jun 11, 2024 | 3.060 | 3.070 | 2.850 | 2.930 | 15,264 | -0.14(-4.55%) |
Jun 10, 2024 | 3.130 | 3.138 | 3.035 | 3.070 | 6,192 | -0.06(-2.00%) |
Jun 07, 2024 | 3.180 | 3.180 | 3.020 | 3.133 | 14,916 | +0.08(+2.71%) |
Jun 06, 2024 | 3.080 | 3.200 | 3.000 | 3.050 | 15,857 | +0.04(+1.33%) |
Jun 05, 2024 | 3.020 | 3.110 | 3.010 | 3.010 | 6,577 | -0.02(-0.70%) |
Jun 04, 2024 | 3.200 | 3.200 | 3.020 | 3.031 | 5,817 | -0.17(-5.27%) |