Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.8584 | 0.8786 | 0.8000 | 0.8480 | 114,787 | +0.15(+20.63%) |
Jul 25, 2024 | 1.000 | 1.229 | 0.6320 | 0.7030 | 761,916 | -0.23(-24.41%) |
Jul 24, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9300 | 26,324 | -0.04(-4.34%) |
Jul 23, 2024 | 0.9283 | 1.000 | 0.9150 | 0.9722 | 34,570 | +0.04(+4.67%) |
Jul 22, 2024 | 0.9100 | 0.9996 | 0.9100 | 0.9288 | 35,323 | -0.08(-7.59%) |
Jul 19, 2024 | 1.050 | 1.050 | 0.9999 | 1.005 | 13,225 | -0.00(-0.49%) |
Jul 18, 2024 | 1.030 | 1.150 | 0.9000 | 1.010 | 36,775 | -0.02(-1.94%) |
Jul 17, 2024 | 1.045 | 1.125 | 1.030 | 1.030 | 44,485 | -0.03(-2.64%) |
Jul 16, 2024 | 1.040 | 1.084 | 1.040 | 1.058 | 9,521 | -0.01(-0.74%) |
Jul 15, 2024 | 1.070 | 1.109 | 1.045 | 1.066 | 6,314 | -0.04(-3.98%) |
Jul 12, 2024 | 1.120 | 1.220 | 1.070 | 1.110 | 23,266 | +0.07(+6.73%) |
Jul 11, 2024 | 1.075 | 1.088 | 1.030 | 1.040 | 6,631 | +0.01(+0.48%) |
Jul 10, 2024 | 1.070 | 1.120 | 1.010 | 1.035 | 41,941 | -0.03(-2.36%) |
Jul 09, 2024 | 1.080 | 1.090 | 1.060 | 1.060 | 19,947 | -0.01(-0.93%) |
Jul 08, 2024 | 1.080 | 1.090 | 1.010 | 1.070 | 28,831 | -0.01(-1.38%) |
Jul 05, 2024 | 1.120 | 1.150 | 1.050 | 1.085 | 41,323 | +0.00(+0.46%) |
Jul 03, 2024 | 1.000 | 1.127 | 1.000 | 1.080 | 24,807 | +0.04(+3.85%) |
Jul 02, 2024 | 1.110 | 1.170 | 1.020 | 1.040 | 18,620 | +0.00(+0.00%) |
Jul 01, 2024 | 1.190 | 1.190 | 0.9616 | 1.040 | 78,462 | -0.16(-13.33%) |
Jun 28, 2024 | 1.160 | 1.240 | 1.144 | 1.200 | 65,268 | +0.03(+2.56%) |
Jun 27, 2024 | 1.210 | 1.270 | 1.160 | 1.170 | 105,477 | -0.01(-0.85%) |
Jun 26, 2024 | 1.450 | 1.480 | 1.170 | 1.180 | 111,143 | -0.29(-19.73%) |
Jun 25, 2024 | 1.690 | 1.690 | 1.310 | 1.470 | 90,847 | -0.04(-2.65%) |
Jun 24, 2024 | 1.420 | 1.610 | 1.370 | 1.510 | 101,488 | +0.07(+4.86%) |
Jun 21, 2024 | 1.480 | 1.640 | 1.390 | 1.440 | 80,903 | +0.04(+2.95%) |
Jun 20, 2024 | 1.660 | 1.660 | 1.340 | 1.399 | 56,268 | -0.26(-15.48%) |
Jun 18, 2024 | 1.640 | 1.800 | 1.640 | 1.655 | 48,245 | -0.01(-0.90%) |
Jun 17, 2024 | 1.580 | 1.710 | 1.320 | 1.670 | 157,389 | +0.00(+0.00%) |
Jun 14, 2024 | 1.750 | 1.770 | 1.500 | 1.670 | 76,275 | -0.10(-5.65%) |
Jun 13, 2024 | 1.600 | 1.850 | 1.540 | 1.770 | 761,896 | +0.24(+15.65%) |
Jun 12, 2024 | 1.200 | 1.640 | 1.120 | 1.530 | 1,385,268 | +0.36(+30.81%) |
Jun 11, 2024 | 1.240 | 1.260 | 1.170 | 1.170 | 65,273 | -0.08(-6.40%) |
Jun 10, 2024 | 1.270 | 1.298 | 1.200 | 1.250 | 47,644 | -0.07(-5.30%) |
Jun 07, 2024 | 1.290 | 1.389 | 1.260 | 1.320 | 20,278 | +0.00(+0.00%) |
Jun 06, 2024 | 1.390 | 1.390 | 1.280 | 1.320 | 26,647 | +0.01(+0.76%) |
Jun 05, 2024 | 1.330 | 1.390 | 1.310 | 1.310 | 72,715 | +0.02(+1.35%) |
Jun 04, 2024 | 1.330 | 1.390 | 1.190 | 1.293 | 63,263 | -0.04(-2.81%) |
Jun 03, 2024 | 1.310 | 1.400 | 1.300 | 1.330 | 34,832 | +0.02(+1.53%) |
May 31, 2024 | 1.350 | 1.410 | 1.290 | 1.310 | 88,551 | -0.02(-1.50%) |
May 30, 2024 | 1.322 | 1.390 | 1.260 | 1.330 | 124,685 | -0.06(-4.32%) |
May 29, 2024 | 1.600 | 1.600 | 1.370 | 1.390 | 81,172 | -0.09(-6.08%) |
May 28, 2024 | 1.530 | 1.800 | 1.480 | 1.480 | 39,646 | -0.06(-3.90%) |
May 24, 2024 | 1.720 | 1.720 | 1.510 | 1.540 | 113,652 | -0.09(-5.52%) |
May 23, 2024 | 1.750 | 1.774 | 1.630 | 1.630 | 48,670 | -0.06(-3.55%) |
May 22, 2024 | 1.810 | 1.850 | 1.690 | 1.690 | 36,370 | +0.02(+1.20%) |
May 21, 2024 | 1.750 | 1.820 | 1.650 | 1.670 | 36,853 | -0.10(-5.65%) |
May 20, 2024 | 1.780 | 2.040 | 1.760 | 1.770 | 50,683 | -0.03(-1.67%) |
May 17, 2024 | 1.750 | 1.900 | 1.750 | 1.800 | 212,305 | +0.06(+3.45%) |
May 16, 2024 | 1.940 | 2.000 | 1.720 | 1.740 | 173,160 | -0.27(-13.43%) |
May 15, 2024 | 2.120 | 2.150 | 1.900 | 2.010 | 236,069 | -0.21(-9.46%) |
May 14, 2024 | 2.270 | 2.360 | 2.110 | 2.220 | 149,323 | -0.13(-5.53%) |
May 13, 2024 | 2.600 | 2.600 | 2.200 | 2.350 | 257,371 | -0.28(-10.65%) |
May 10, 2024 | 2.880 | 2.920 | 2.620 | 2.630 | 127,866 | -0.27(-9.15%) |
May 09, 2024 | 2.390 | 3.077 | 2.278 | 2.895 | 648,489 | +0.48(+19.63%) |
May 08, 2024 | 3.120 | 3.260 | 2.040 | 2.420 | 990,622 | -0.43(-15.09%) |
May 07, 2024 | 4.170 | 4.620 | 2.750 | 2.850 | 2,017,145 | -2.40(-45.71%) |
May 06, 2024 | 2.400 | 8.250 | 2.370 | 5.250 | 43,429,840 | +3.21(+157.35%) |
May 03, 2024 | 5.200 | 5.400 | 1.895 | 2.040 | 1,035,590 | -2.67(-56.69%) |