Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.580 | 1.690 | 1.570 | 1.620 | 945,290 | +0.07(+4.52%) |
Sep 26, 2024 | 1.530 | 1.580 | 1.515 | 1.550 | 841,306 | +0.02(+1.31%) |
Sep 25, 2024 | 1.650 | 1.660 | 1.500 | 1.530 | 1,444,319 | -0.11(-6.71%) |
Sep 24, 2024 | 1.630 | 1.718 | 1.620 | 1.640 | 1,218,809 | +0.02(+1.23%) |
Sep 23, 2024 | 1.650 | 1.690 | 1.440 | 1.620 | 4,315,188 | -0.21(-11.48%) |
Sep 20, 2024 | 1.870 | 1.880 | 1.750 | 1.830 | 1,584,755 | -0.05(-2.66%) |
Sep 19, 2024 | 1.720 | 1.900 | 1.665 | 1.880 | 3,240,904 | +0.23(+13.94%) |
Sep 18, 2024 | 1.600 | 1.730 | 1.550 | 1.650 | 1,576,492 | +0.02(+1.23%) |
Sep 17, 2024 | 1.560 | 1.720 | 1.560 | 1.630 | 1,775,834 | +0.07(+4.49%) |
Sep 16, 2024 | 1.520 | 1.609 | 1.465 | 1.560 | 1,248,892 | +0.01(+0.65%) |
Sep 13, 2024 | 1.530 | 1.580 | 1.510 | 1.550 | 928,880 | +0.00(+0.00%) |
Sep 12, 2024 | 1.560 | 1.638 | 1.540 | 1.550 | 1,073,249 | +0.05(+3.33%) |
Sep 11, 2024 | 1.380 | 1.540 | 1.370 | 1.500 | 1,098,219 | +0.12(+8.70%) |
Sep 10, 2024 | 1.360 | 1.389 | 1.320 | 1.380 | 964,650 | +0.00(+0.00%) |
Sep 09, 2024 | 1.430 | 1.430 | 1.365 | 1.380 | 591,051 | -0.04(-2.82%) |
Sep 06, 2024 | 1.400 | 1.430 | 1.320 | 1.420 | 770,923 | +0.06(+4.41%) |
Sep 05, 2024 | 1.460 | 1.460 | 1.340 | 1.360 | 796,159 | -0.07(-4.90%) |
Sep 04, 2024 | 1.430 | 1.490 | 1.400 | 1.430 | 895,753 | -0.02(-1.38%) |
Sep 03, 2024 | 1.580 | 1.580 | 1.410 | 1.450 | 1,716,827 | -0.13(-8.23%) |
Aug 30, 2024 | 1.480 | 1.700 | 1.470 | 1.580 | 2,059,534 | +0.09(+6.04%) |
Aug 29, 2024 | 1.330 | 1.500 | 1.330 | 1.490 | 1,125,426 | +0.16(+12.03%) |
Aug 28, 2024 | 1.430 | 1.460 | 1.300 | 1.330 | 1,506,067 | -0.10(-6.99%) |
Aug 27, 2024 | 1.430 | 1.459 | 1.345 | 1.430 | 1,090,222 | -0.01(-0.69%) |
Aug 26, 2024 | 1.530 | 1.555 | 1.430 | 1.440 | 795,541 | -0.11(-7.10%) |
Aug 23, 2024 | 1.450 | 1.630 | 1.420 | 1.550 | 2,436,028 | +0.12(+8.39%) |
Aug 22, 2024 | 1.500 | 1.500 | 1.410 | 1.430 | 812,827 | -0.09(-5.92%) |
Aug 21, 2024 | 1.570 | 1.580 | 1.380 | 1.520 | 2,306,038 | -0.06(-3.80%) |
Aug 20, 2024 | 1.600 | 1.729 | 1.550 | 1.580 | 2,980,208 | -0.02(-1.25%) |
Aug 19, 2024 | 1.420 | 1.660 | 1.380 | 1.600 | 6,019,322 | +0.17(+11.89%) |
Aug 16, 2024 | 1.170 | 1.500 | 1.160 | 1.430 | 9,535,993 | +0.33(+30.00%) |
Aug 15, 2024 | 1.000 | 1.120 | 0.9841 | 1.100 | 3,141,528 | +0.20(+22.22%) |
Aug 14, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 1,177,343 | +0.04(+4.65%) |
Aug 13, 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8600 | 805,433 | -0.06(-6.52%) |
Aug 12, 2024 | 0.8728 | 0.9270 | 0.8612 | 0.9200 | 697,179 | +0.05(+5.41%) |
Aug 09, 2024 | 0.9200 | 0.9300 | 0.8671 | 0.8728 | 693,805 | -0.08(-8.13%) |
Aug 08, 2024 | 0.8200 | 0.9600 | 0.8055 | 0.9500 | 2,052,508 | +0.15(+18.03%) |
Aug 07, 2024 | 0.8000 | 0.8364 | 0.7933 | 0.8049 | 523,619 | -0.00(-0.36%) |
Aug 06, 2024 | 0.8200 | 0.8400 | 0.7851 | 0.8078 | 655,412 | +0.01(+1.42%) |
Aug 05, 2024 | 0.8000 | 0.8294 | 0.7405 | 0.7965 | 852,051 | -0.05(-5.62%) |
Aug 02, 2024 | 0.8800 | 0.8920 | 0.8217 | 0.8439 | 893,587 | -0.08(-8.23%) |
Aug 01, 2024 | 0.9000 | 0.9477 | 0.8960 | 0.9196 | 594,095 | +0.02(+2.17%) |
Jul 31, 2024 | 0.8926 | 0.9265 | 0.8875 | 0.9001 | 410,777 | -0.01(-0.56%) |
Jul 30, 2024 | 0.9100 | 0.9265 | 0.8830 | 0.9052 | 729,878 | -0.00(-0.11%) |
Jul 29, 2024 | 0.9200 | 0.9500 | 0.8934 | 0.9062 | 655,306 | -0.01(-0.89%) |
Jul 26, 2024 | 0.9400 | 0.9600 | 0.9078 | 0.9143 | 432,570 | -0.01(-1.20%) |
Jul 25, 2024 | 0.9082 | 0.9390 | 0.8800 | 0.9254 | 734,575 | +0.01(+1.56%) |
Jul 24, 2024 | 0.9369 | 0.9500 | 0.9100 | 0.9112 | 644,684 | -0.03(-3.08%) |
Jul 23, 2024 | 0.9300 | 0.9603 | 0.9201 | 0.9402 | 372,964 | -0.00(-0.04%) |
Jul 22, 2024 | 0.9400 | 0.9750 | 0.9100 | 0.9406 | 630,282 | +0.02(+1.96%) |
Jul 19, 2024 | 0.9622 | 0.9701 | 0.9220 | 0.9225 | 705,000 | -0.05(-5.10%) |
Jul 18, 2024 | 1.010 | 1.025 | 0.9601 | 0.9721 | 1,400,648 | -0.04(-3.75%) |
Jul 17, 2024 | 1.010 | 1.070 | 0.9915 | 1.010 | 871,012 | -0.03(-2.88%) |
Jul 16, 2024 | 0.9800 | 1.050 | 0.9800 | 1.040 | 1,289,526 | +0.04(+4.00%) |
Jul 15, 2024 | 0.9800 | 1.030 | 0.9310 | 1.000 | 1,679,817 | +0.00(+0.31%) |
Jul 12, 2024 | 0.9600 | 1.020 | 0.9408 | 0.9969 | 2,159,653 | +0.03(+2.94%) |
Jul 11, 2024 | 0.8800 | 0.9825 | 0.8800 | 0.9684 | 2,341,410 | +0.09(+9.98%) |
Jul 10, 2024 | 0.8325 | 0.9064 | 0.8300 | 0.8805 | 1,199,891 | +0.03(+3.60%) |
Jul 09, 2024 | 0.8508 | 0.8764 | 0.8102 | 0.8499 | 1,348,580 | -0.01(-0.83%) |
Jul 08, 2024 | 0.8210 | 0.9077 | 0.8101 | 0.8570 | 1,813,333 | +0.03(+3.39%) |
Jul 05, 2024 | 0.8290 | 0.8300 | 0.7665 | 0.8289 | 1,182,058 | +0.05(+5.98%) |
Jul 03, 2024 | 0.7853 | 0.8414 | 0.7700 | 0.7821 | 1,273,248 | +0.00(+0.26%) |
Jul 02, 2024 | 0.8400 | 0.8538 | 0.7228 | 0.7801 | 5,003,577 | -0.05(-6.34%) |