Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 1.070 | 1.070 | 0.9801 | 0.9900 | 151,698 | -0.01(-1.00%) |
Aug 19, 2024 | 0.9800 | 1.060 | 0.9692 | 1.000 | 426,520 | +0.10(+11.10%) |
Aug 16, 2024 | 0.9790 | 0.9790 | 0.9000 | 0.9001 | 103,777 | -0.04(-4.19%) |
Aug 15, 2024 | 0.9031 | 0.9544 | 0.8700 | 0.9395 | 137,849 | +0.06(+6.62%) |
Aug 14, 2024 | 0.9000 | 0.9310 | 0.8660 | 0.8812 | 220,423 | -0.05(-5.86%) |
Aug 13, 2024 | 0.9847 | 0.9847 | 0.9166 | 0.9361 | 92,940 | -0.02(-2.02%) |
Aug 12, 2024 | 0.9847 | 0.9847 | 0.9175 | 0.9554 | 350,102 | +0.07(+7.70%) |
Aug 09, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8871 | 254,250 | -0.01(-1.43%) |
Aug 08, 2024 | 0.8355 | 0.9000 | 0.8355 | 0.9000 | 151,106 | +0.07(+8.43%) |
Aug 07, 2024 | 0.9072 | 0.9309 | 0.8300 | 0.8300 | 240,101 | -0.05(-5.68%) |
Aug 06, 2024 | 0.7955 | 0.8893 | 0.7955 | 0.8800 | 160,245 | +0.04(+4.44%) |
Aug 05, 2024 | 0.8600 | 0.8650 | 0.8300 | 0.8426 | 120,164 | -0.03(-2.93%) |
Aug 02, 2024 | 0.9100 | 0.9100 | 0.8446 | 0.8680 | 257,359 | -0.04(-4.13%) |
Aug 01, 2024 | 0.9847 | 0.9847 | 0.8876 | 0.9054 | 203,670 | -0.04(-4.22%) |
Jul 31, 2024 | 0.9214 | 0.9600 | 0.9050 | 0.9453 | 233,149 | +0.01(+0.90%) |
Jul 30, 2024 | 0.9100 | 0.9369 | 0.8905 | 0.9369 | 69,885 | +0.04(+4.97%) |
Jul 29, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8925 | 509,896 | -0.06(-6.05%) |
Jul 26, 2024 | 0.9501 | 0.9747 | 0.9347 | 0.9500 | 161,081 | -0.01(-0.52%) |
Jul 25, 2024 | 0.9503 | 0.9650 | 0.9131 | 0.9550 | 478,269 | +0.00(+0.13%) |
Jul 24, 2024 | 1.050 | 1.050 | 0.9168 | 0.9538 | 1,495,262 | -0.19(-16.33%) |
Jul 23, 2024 | 1.146 | 1.180 | 1.129 | 1.140 | 184,672 | -0.03(-2.56%) |
Jul 22, 2024 | 1.137 | 1.170 | 1.110 | 1.170 | 84,107 | +0.04(+3.40%) |
Jul 19, 2024 | 1.100 | 1.190 | 1.100 | 1.131 | 261,223 | +0.02(+1.95%) |
Jul 18, 2024 | 1.230 | 1.340 | 1.100 | 1.110 | 474,523 | -0.12(-9.76%) |
Jul 17, 2024 | 1.396 | 1.420 | 1.210 | 1.230 | 599,066 | -0.24(-16.33%) |
Jul 16, 2024 | 1.450 | 1.480 | 1.440 | 1.470 | 82,830 | -0.00(-0.17%) |
Jul 15, 2024 | 1.480 | 1.490 | 1.465 | 1.472 | 118,057 | -0.04(-2.64%) |
Jul 12, 2024 | 1.536 | 1.550 | 1.500 | 1.512 | 78,257 | +0.01(+0.63%) |
Jul 11, 2024 | 1.530 | 1.560 | 1.503 | 1.503 | 85,616 | -0.02(-1.12%) |
Jul 10, 2024 | 1.440 | 1.540 | 1.400 | 1.520 | 253,372 | +0.14(+9.87%) |
Jul 09, 2024 | 1.340 | 1.421 | 1.340 | 1.383 | 82,899 | +0.00(+0.25%) |
Jul 08, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 54,131 | +0.00(+0.00%) |
Jul 05, 2024 | 1.380 | 1.425 | 1.355 | 1.380 | 344,824 | -0.12(-8.00%) |
Jul 03, 2024 | 1.460 | 1.510 | 1.450 | 1.500 | 69,763 | +0.05(+3.63%) |
Jul 02, 2024 | 1.480 | 1.490 | 1.400 | 1.448 | 137,451 | -0.03(-2.20%) |
Jul 01, 2024 | 1.490 | 1.499 | 1.470 | 1.480 | 35,240 | -0.02(-1.43%) |
Jun 28, 2024 | 1.510 | 1.550 | 1.500 | 1.501 | 105,622 | -0.02(-1.22%) |
Jun 27, 2024 | 1.500 | 1.520 | 1.450 | 1.520 | 101,640 | +0.03(+2.36%) |
Jun 26, 2024 | 1.395 | 1.530 | 1.380 | 1.485 | 261,379 | +0.12(+8.61%) |
Jun 25, 2024 | 1.299 | 1.380 | 1.270 | 1.367 | 205,147 | +0.06(+4.25%) |
Jun 24, 2024 | 1.320 | 1.320 | 1.264 | 1.312 | 343,288 | +0.00(+0.11%) |
Jun 21, 2024 | 1.420 | 1.420 | 1.284 | 1.310 | 454,520 | -0.07(-4.83%) |
Jun 20, 2024 | 1.450 | 1.520 | 1.360 | 1.377 | 614,681 | -0.13(-8.39%) |
Jun 18, 2024 | 1.550 | 1.550 | 1.470 | 1.502 | 201,257 | -0.00(-0.22%) |
Jun 17, 2024 | 1.450 | 1.530 | 1.450 | 1.506 | 283,082 | +0.06(+3.85%) |
Jun 14, 2024 | 1.500 | 1.510 | 1.430 | 1.450 | 102,323 | -0.04(-2.88%) |
Jun 13, 2024 | 1.488 | 1.512 | 1.460 | 1.493 | 93,637 | +0.03(+2.09%) |
Jun 12, 2024 | 1.419 | 1.475 | 1.400 | 1.462 | 198,171 | +0.08(+5.60%) |
Jun 11, 2024 | 1.450 | 1.470 | 1.380 | 1.385 | 158,456 | -0.08(-5.78%) |
Jun 10, 2024 | 1.420 | 1.471 | 1.410 | 1.470 | 96,197 | +0.05(+3.52%) |
Jun 07, 2024 | 1.450 | 1.457 | 1.413 | 1.420 | 340,891 | -0.06(-4.15%) |
Jun 06, 2024 | 1.450 | 1.496 | 1.450 | 1.482 | 56,253 | +0.01(+0.78%) |
Jun 05, 2024 | 1.470 | 1.550 | 1.450 | 1.470 | 320,219 | -0.03(-2.00%) |
Jun 04, 2024 | 1.530 | 1.550 | 1.480 | 1.500 | 311,365 | -0.04(-2.60%) |