Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 1.840 | 2.240 | 1.750 | 1.990 | 273,219 | +0.13(+6.99%) |
Aug 28, 2024 | 2.030 | 2.100 | 1.830 | 1.860 | 105,992 | -0.13(-6.53%) |
Aug 27, 2024 | 1.980 | 2.045 | 1.910 | 1.990 | 114,399 | -0.05(-2.45%) |
Aug 26, 2024 | 2.000 | 2.230 | 1.930 | 2.040 | 234,143 | +0.05(+2.51%) |
Aug 23, 2024 | 1.900 | 2.045 | 1.890 | 1.990 | 152,117 | +0.06(+3.11%) |
Aug 22, 2024 | 1.890 | 1.940 | 1.860 | 1.930 | 76,411 | +0.01(+0.52%) |
Aug 21, 2024 | 1.910 | 1.960 | 1.840 | 1.920 | 59,400 | -0.02(-1.03%) |
Aug 20, 2024 | 1.980 | 2.030 | 1.880 | 1.940 | 97,469 | -0.07(-3.48%) |
Aug 19, 2024 | 1.780 | 2.040 | 1.740 | 2.010 | 114,025 | +0.21(+11.67%) |
Aug 16, 2024 | 1.870 | 1.870 | 1.760 | 1.800 | 111,047 | -0.06(-3.23%) |
Aug 15, 2024 | 1.780 | 1.980 | 1.700 | 1.860 | 216,186 | +0.12(+6.90%) |
Aug 14, 2024 | 1.470 | 1.760 | 1.430 | 1.740 | 323,946 | +0.23(+15.23%) |
Aug 13, 2024 | 1.600 | 1.600 | 1.360 | 1.510 | 413,639 | +0.02(+1.34%) |
Aug 12, 2024 | 1.320 | 1.500 | 1.320 | 1.490 | 308,282 | +0.13(+9.56%) |
Aug 09, 2024 | 1.320 | 1.400 | 1.320 | 1.360 | 130,832 | +0.00(+0.00%) |
Aug 08, 2024 | 1.330 | 1.400 | 1.300 | 1.360 | 112,584 | +0.08(+6.25%) |
Aug 07, 2024 | 1.330 | 1.380 | 1.260 | 1.280 | 118,403 | -0.05(-3.76%) |
Aug 06, 2024 | 1.390 | 1.439 | 1.310 | 1.330 | 126,152 | -0.02(-1.48%) |
Aug 05, 2024 | 1.410 | 1.430 | 1.320 | 1.350 | 233,780 | -0.14(-9.40%) |
Aug 02, 2024 | 1.500 | 1.530 | 1.440 | 1.490 | 108,676 | -0.03(-1.97%) |
Aug 01, 2024 | 1.560 | 1.600 | 1.510 | 1.520 | 142,108 | -0.06(-3.80%) |
Jul 31, 2024 | 1.530 | 1.580 | 1.520 | 1.580 | 121,394 | +0.05(+3.27%) |
Jul 30, 2024 | 1.580 | 1.630 | 1.520 | 1.530 | 154,619 | -0.08(-4.97%) |
Jul 29, 2024 | 1.600 | 1.696 | 1.575 | 1.610 | 145,640 | +0.01(+0.63%) |
Jul 26, 2024 | 1.630 | 1.689 | 1.570 | 1.600 | 133,522 | -0.05(-3.03%) |
Jul 25, 2024 | 1.560 | 1.690 | 1.560 | 1.650 | 198,512 | +0.09(+5.77%) |
Jul 24, 2024 | 1.590 | 1.631 | 1.560 | 1.560 | 73,887 | -0.08(-4.88%) |
Jul 23, 2024 | 1.600 | 1.650 | 1.500 | 1.640 | 218,793 | +0.07(+4.46%) |
Jul 22, 2024 | 1.720 | 1.720 | 1.550 | 1.570 | 313,048 | -0.15(-8.72%) |
Jul 19, 2024 | 1.550 | 1.720 | 1.500 | 1.720 | 381,350 | +0.17(+10.97%) |
Jul 18, 2024 | 1.750 | 1.830 | 1.550 | 1.550 | 580,883 | -0.29(-15.76%) |
Jul 17, 2024 | 1.710 | 1.870 | 1.670 | 1.840 | 691,229 | +0.13(+7.60%) |
Jul 16, 2024 | 1.570 | 1.750 | 1.410 | 1.710 | 1,061,676 | +0.21(+14.00%) |
Jul 15, 2024 | 1.470 | 1.650 | 1.470 | 1.500 | 821,770 | -0.06(-3.85%) |
Jul 12, 2024 | 1.400 | 1.870 | 1.380 | 1.560 | 3,846,734 | +0.10(+6.85%) |
Jul 11, 2024 | 1.120 | 1.570 | 1.120 | 1.460 | 5,462,219 | +0.23(+18.70%) |
Jul 10, 2024 | 1.070 | 1.370 | 1.030 | 1.230 | 36,778,668 | +0.47(+60.81%) |
Jul 09, 2024 | 0.7600 | 0.8076 | 0.7600 | 0.7649 | 3,777,627 | +0.00(+0.13%) |
Jul 08, 2024 | 0.7600 | 0.7995 | 0.7550 | 0.7639 | 41,875 | -0.00(-0.17%) |
Jul 05, 2024 | 0.7600 | 0.7700 | 0.7426 | 0.7652 | 189,006 | +0.01(+1.85%) |
Jul 03, 2024 | 0.7500 | 0.7620 | 0.7500 | 0.7513 | 84,607 | +0.00(+0.17%) |
Jul 02, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 144,194 | -0.00(-0.40%) |
Jul 01, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7530 | 66,681 | -0.02(-2.21%) |
Jun 28, 2024 | 0.8000 | 0.8000 | 0.7521 | 0.7700 | 90,999 | -0.01(-1.28%) |
Jun 27, 2024 | 0.7800 | 0.7900 | 0.7485 | 0.7800 | 261,215 | -0.00(-0.03%) |
Jun 26, 2024 | 0.8006 | 0.8198 | 0.7701 | 0.7802 | 125,797 | -0.04(-4.36%) |
Jun 25, 2024 | 0.8100 | 0.8201 | 0.7800 | 0.8158 | 245,125 | -0.01(-1.62%) |
Jun 24, 2024 | 0.8000 | 0.8292 | 0.7609 | 0.8292 | 145,428 | +0.02(+2.37%) |
Jun 21, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 106,497 | -0.00(-0.61%) |
Jun 20, 2024 | 0.8200 | 0.8545 | 0.8000 | 0.8150 | 307,707 | -0.10(-10.91%) |
Jun 18, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9148 | 118,478 | -0.01(-0.57%) |
Jun 17, 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9200 | 223,698 | -0.12(-11.54%) |
Jun 14, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 28,170 | +0.01(+0.97%) |
Jun 13, 2024 | 1.050 | 1.062 | 1.000 | 1.030 | 60,623 | -0.03(-2.83%) |
Jun 12, 2024 | 1.070 | 1.110 | 1.060 | 1.060 | 26,626 | -0.03(-2.75%) |
Jun 11, 2024 | 1.110 | 1.110 | 1.010 | 1.090 | 123,770 | -0.05(-4.39%) |
Jun 10, 2024 | 1.200 | 1.240 | 1.140 | 1.140 | 118,483 | -0.09(-7.32%) |
Jun 07, 2024 | 1.260 | 1.290 | 1.220 | 1.230 | 55,270 | -0.03(-2.38%) |
Jun 06, 2024 | 1.310 | 1.372 | 1.260 | 1.260 | 41,650 | -0.03(-2.33%) |
Jun 05, 2024 | 1.270 | 1.320 | 1.260 | 1.290 | 45,383 | +0.00(+0.25%) |
Jun 04, 2024 | 1.290 | 1.300 | 1.250 | 1.287 | 23,760 | +0.01(+0.53%) |