Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.8209 | 0.8590 | 0.6842 | 0.8589 | 442,460 | +0.02(+2.86%) |
Sep 26, 2024 | 0.8311 | 0.8550 | 0.8010 | 0.8350 | 1,126,684 | +0.03(+4.37%) |
Sep 25, 2024 | 0.8100 | 0.8100 | 0.7533 | 0.8000 | 76,264 | -0.02(-2.44%) |
Sep 24, 2024 | 0.8200 | 0.8280 | 0.7702 | 0.8200 | 113,134 | +0.01(+1.11%) |
Sep 23, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8110 | 43,199 | -0.02(-2.29%) |
Sep 20, 2024 | 0.8600 | 0.8600 | 0.8102 | 0.8300 | 65,705 | -0.02(-2.61%) |
Sep 19, 2024 | 0.9100 | 0.9200 | 0.8240 | 0.8522 | 124,598 | -0.06(-6.86%) |
Sep 18, 2024 | 0.9501 | 0.9799 | 0.9100 | 0.9150 | 78,721 | -0.03(-3.68%) |
Sep 17, 2024 | 0.9900 | 1.030 | 0.9300 | 0.9500 | 74,699 | -0.04(-4.23%) |
Sep 16, 2024 | 1.040 | 1.055 | 0.9000 | 0.9920 | 219,002 | -0.06(-5.52%) |
Sep 13, 2024 | 1.040 | 1.060 | 1.040 | 1.050 | 62,614 | +0.00(+0.00%) |
Sep 12, 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 81,939 | +0.01(+0.96%) |
Sep 11, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 48,077 | +0.01(+0.97%) |
Sep 10, 2024 | 1.030 | 1.050 | 1.020 | 1.030 | 51,784 | +0.01(+0.49%) |
Sep 09, 2024 | 1.060 | 1.060 | 1.020 | 1.025 | 49,827 | -0.02(-1.44%) |
Sep 06, 2024 | 1.110 | 1.170 | 1.030 | 1.040 | 88,681 | -0.07(-6.31%) |
Sep 05, 2024 | 1.120 | 1.120 | 1.100 | 1.110 | 32,670 | -0.01(-0.89%) |
Sep 04, 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 95,618 | +0.01(+0.90%) |
Sep 03, 2024 | 1.210 | 1.210 | 1.110 | 1.110 | 49,213 | -0.12(-9.76%) |
Aug 30, 2024 | 1.300 | 1.300 | 1.150 | 1.230 | 100,043 | -0.04(-2.94%) |
Aug 29, 2024 | 1.270 | 1.270 | 1.260 | 1.267 | 26,290 | -0.00(-0.22%) |
Aug 28, 2024 | 1.380 | 1.380 | 1.270 | 1.270 | 64,221 | -0.09(-6.62%) |
Aug 27, 2024 | 1.350 | 1.390 | 1.350 | 1.360 | 90,859 | +0.02(+1.50%) |
Aug 26, 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 51,425 | +0.02(+1.52%) |
Aug 23, 2024 | 1.300 | 1.330 | 1.290 | 1.320 | 58,937 | +0.01(+0.77%) |
Aug 22, 2024 | 1.270 | 1.320 | 1.270 | 1.310 | 66,853 | +0.02(+1.54%) |
Aug 21, 2024 | 1.290 | 1.300 | 1.270 | 1.290 | 33,345 | +0.01(+0.78%) |
Aug 20, 2024 | 1.290 | 1.290 | 1.260 | 1.280 | 21,127 | -0.01(-0.87%) |
Aug 19, 2024 | 1.330 | 1.340 | 1.280 | 1.291 | 24,880 | -0.04(-2.92%) |
Aug 16, 2024 | 1.280 | 1.370 | 1.260 | 1.330 | 81,742 | +0.03(+1.92%) |
Aug 15, 2024 | 1.430 | 1.430 | 1.271 | 1.305 | 67,344 | -0.12(-8.74%) |
Aug 14, 2024 | 1.290 | 1.435 | 1.160 | 1.430 | 330,922 | +0.23(+19.17%) |
Aug 13, 2024 | 1.140 | 1.270 | 1.140 | 1.200 | 87,005 | +0.06(+5.26%) |
Aug 12, 2024 | 1.150 | 1.155 | 1.130 | 1.140 | 81,363 | +0.01(+0.88%) |
Aug 09, 2024 | 1.100 | 1.130 | 1.100 | 1.130 | 34,811 | +0.01(+0.89%) |
Aug 08, 2024 | 1.120 | 1.130 | 1.080 | 1.120 | 63,732 | +0.02(+1.82%) |
Aug 07, 2024 | 1.150 | 1.159 | 1.100 | 1.100 | 22,485 | -0.03(-2.65%) |
Aug 06, 2024 | 1.150 | 1.150 | 1.080 | 1.130 | 106,108 | +0.05(+4.63%) |
Aug 05, 2024 | 1.070 | 1.100 | 1.070 | 1.080 | 142,763 | -0.02(-1.82%) |
Aug 02, 2024 | 1.100 | 1.109 | 1.070 | 1.100 | 82,698 | -0.00(-0.09%) |
Aug 01, 2024 | 1.160 | 1.160 | 1.100 | 1.101 | 44,974 | -0.04(-3.42%) |
Jul 31, 2024 | 1.130 | 1.145 | 1.100 | 1.140 | 22,806 | +0.00(+0.00%) |
Jul 30, 2024 | 1.160 | 1.160 | 1.120 | 1.140 | 16,648 | -0.02(-1.72%) |
Jul 29, 2024 | 1.180 | 1.225 | 1.150 | 1.160 | 30,243 | -0.02(-1.69%) |
Jul 26, 2024 | 1.160 | 1.190 | 1.145 | 1.180 | 50,974 | +0.00(+0.43%) |
Jul 25, 2024 | 1.290 | 1.290 | 1.130 | 1.175 | 83,979 | -0.10(-8.20%) |
Jul 24, 2024 | 1.330 | 1.340 | 1.260 | 1.280 | 32,864 | -0.05(-4.12%) |
Jul 23, 2024 | 1.300 | 1.350 | 1.300 | 1.335 | 50,904 | +0.01(+1.14%) |
Jul 22, 2024 | 1.290 | 1.320 | 1.270 | 1.320 | 56,346 | +0.01(+0.38%) |
Jul 19, 2024 | 1.320 | 1.320 | 1.300 | 1.315 | 51,386 | +0.00(+0.00%) |
Jul 18, 2024 | 1.300 | 1.320 | 1.300 | 1.315 | 102,203 | +0.01(+1.15%) |
Jul 17, 2024 | 1.290 | 1.340 | 1.280 | 1.300 | 166,484 | +0.01(+0.78%) |
Jul 16, 2024 | 1.290 | 1.315 | 1.250 | 1.290 | 196,148 | +0.04(+3.20%) |
Jul 15, 2024 | 1.280 | 1.280 | 1.199 | 1.250 | 326,646 | +0.05(+4.17%) |
Jul 12, 2024 | 1.150 | 1.230 | 1.150 | 1.200 | 309,866 | +0.06(+5.26%) |
Jul 11, 2024 | 1.120 | 1.170 | 1.110 | 1.140 | 236,963 | +0.06(+5.56%) |
Jul 10, 2024 | 1.110 | 1.129 | 1.070 | 1.080 | 58,830 | -0.03(-2.70%) |
Jul 09, 2024 | 1.120 | 1.150 | 1.090 | 1.110 | 58,208 | +0.00(+0.00%) |
Jul 08, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 35,457 | +0.01(+0.91%) |
Jul 05, 2024 | 1.080 | 1.100 | 1.070 | 1.100 | 46,947 | +0.01(+0.92%) |
Jul 03, 2024 | 1.090 | 1.124 | 1.080 | 1.090 | 16,052 | +0.01(+0.93%) |
Jul 02, 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 21,487 | +0.00(+0.00%) |