Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.040 | 1.160 | 1.025 | 1.120 | 3,875,316 | +0.10(+9.80%) |
Aug 22, 2024 | 1.100 | 1.100 | 1.010 | 1.020 | 2,181,540 | -0.06(-5.56%) |
Aug 21, 2024 | 1.090 | 1.110 | 1.030 | 1.080 | 3,929,628 | +0.04(+3.85%) |
Aug 20, 2024 | 1.180 | 1.190 | 1.020 | 1.040 | 4,600,026 | -0.04(-3.70%) |
Aug 19, 2024 | 0.9700 | 1.091 | 0.8850 | 1.080 | 5,789,540 | +0.13(+13.09%) |
Aug 16, 2024 | 0.8800 | 0.9557 | 0.8240 | 0.9550 | 5,524,051 | +0.07(+8.51%) |
Aug 15, 2024 | 0.8400 | 0.9220 | 0.8300 | 0.8801 | 4,326,966 | +0.03(+3.16%) |
Aug 14, 2024 | 0.8800 | 0.9468 | 0.8238 | 0.8531 | 3,720,367 | -0.02(-1.95%) |
Aug 13, 2024 | 0.7400 | 0.9085 | 0.7351 | 0.8701 | 11,394,028 | +0.12(+16.01%) |
Aug 12, 2024 | 0.8600 | 0.8699 | 0.7269 | 0.7500 | 10,626,644 | -0.08(-9.18%) |
Aug 09, 2024 | 1.130 | 1.130 | 0.8200 | 0.8258 | 21,429,256 | -0.76(-48.06%) |
Aug 08, 2024 | 1.490 | 1.600 | 1.470 | 1.590 | 1,991,336 | +0.12(+8.16%) |
Aug 07, 2024 | 1.610 | 1.625 | 1.470 | 1.470 | 668,265 | -0.11(-6.96%) |
Aug 06, 2024 | 1.640 | 1.650 | 1.535 | 1.580 | 435,342 | -0.01(-0.63%) |
Aug 05, 2024 | 1.530 | 1.600 | 1.481 | 1.590 | 608,110 | -0.07(-4.22%) |
Aug 02, 2024 | 1.560 | 1.680 | 1.550 | 1.660 | 1,640,210 | -0.01(-0.60%) |
Aug 01, 2024 | 1.730 | 1.750 | 1.620 | 1.670 | 956,536 | -0.06(-3.47%) |
Jul 31, 2024 | 1.790 | 1.820 | 1.730 | 1.730 | 843,102 | -0.06(-3.35%) |
Jul 30, 2024 | 1.770 | 1.831 | 1.755 | 1.790 | 801,649 | +0.04(+2.29%) |
Jul 29, 2024 | 1.820 | 1.840 | 1.730 | 1.750 | 519,633 | -0.07(-3.85%) |
Jul 26, 2024 | 1.800 | 1.820 | 1.710 | 1.820 | 1,133,726 | +0.07(+4.00%) |
Jul 25, 2024 | 1.690 | 1.785 | 1.640 | 1.750 | 971,719 | +0.07(+4.17%) |
Jul 24, 2024 | 1.750 | 1.760 | 1.670 | 1.680 | 574,155 | -0.09(-5.08%) |
Jul 23, 2024 | 1.670 | 1.780 | 1.660 | 1.770 | 574,798 | +0.08(+4.73%) |
Jul 22, 2024 | 1.670 | 1.710 | 1.620 | 1.690 | 672,671 | +0.03(+1.81%) |
Jul 19, 2024 | 1.700 | 1.720 | 1.630 | 1.660 | 839,497 | -0.01(-0.60%) |
Jul 18, 2024 | 1.810 | 1.845 | 1.660 | 1.670 | 1,715,430 | -0.16(-8.74%) |
Jul 17, 2024 | 1.830 | 1.860 | 1.770 | 1.830 | 1,505,746 | +0.01(+0.55%) |
Jul 16, 2024 | 1.740 | 1.835 | 1.690 | 1.820 | 1,299,094 | +0.12(+7.06%) |
Jul 15, 2024 | 1.710 | 1.730 | 1.675 | 1.700 | 870,180 | +0.03(+1.80%) |
Jul 12, 2024 | 1.700 | 1.755 | 1.655 | 1.670 | 1,084,281 | -0.03(-1.76%) |
Jul 11, 2024 | 1.590 | 1.780 | 1.580 | 1.700 | 2,044,022 | +0.15(+9.68%) |
Jul 10, 2024 | 1.560 | 1.570 | 1.510 | 1.550 | 634,427 | +0.02(+1.31%) |
Jul 09, 2024 | 1.560 | 1.580 | 1.520 | 1.530 | 734,270 | -0.05(-3.16%) |
Jul 08, 2024 | 1.560 | 1.620 | 1.560 | 1.580 | 679,380 | +0.02(+1.28%) |
Jul 05, 2024 | 1.590 | 1.610 | 1.550 | 1.560 | 541,199 | -0.06(-3.70%) |
Jul 03, 2024 | 1.590 | 1.640 | 1.570 | 1.620 | 327,975 | +0.03(+1.89%) |
Jul 02, 2024 | 1.590 | 1.610 | 1.550 | 1.590 | 693,229 | -0.02(-1.24%) |
Jul 01, 2024 | 1.670 | 1.720 | 1.550 | 1.610 | 1,233,632 | -0.06(-3.59%) |
Jun 28, 2024 | 1.660 | 1.720 | 1.630 | 1.670 | 2,002,263 | +0.01(+0.60%) |
Jun 27, 2024 | 1.620 | 1.660 | 1.600 | 1.660 | 731,323 | +0.04(+2.47%) |
Jun 26, 2024 | 1.630 | 1.660 | 1.620 | 1.620 | 834,751 | -0.03(-1.82%) |
Jun 25, 2024 | 1.670 | 1.690 | 1.610 | 1.650 | 936,757 | +0.00(+0.00%) |
Jun 24, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 1,102,224 | -0.02(-1.20%) |
Jun 21, 2024 | 1.720 | 1.730 | 1.660 | 1.670 | 1,499,051 | -0.06(-3.47%) |
Jun 20, 2024 | 1.860 | 1.880 | 1.725 | 1.730 | 1,594,721 | -0.07(-3.89%) |
Jun 18, 2024 | 1.810 | 1.900 | 1.770 | 1.800 | 2,035,538 | +0.00(+0.00%) |
Jun 17, 2024 | 1.970 | 1.980 | 1.750 | 1.800 | 2,850,581 | -0.08(-4.26%) |
Jun 14, 2024 | 1.990 | 2.040 | 1.870 | 1.880 | 3,352,457 | +0.01(+0.53%) |
Jun 13, 2024 | 1.860 | 1.980 | 1.830 | 1.870 | 4,213,954 | +0.13(+7.47%) |
Jun 12, 2024 | 1.840 | 1.890 | 1.720 | 1.740 | 2,248,607 | -0.01(-0.57%) |
Jun 11, 2024 | 1.600 | 1.760 | 1.590 | 1.750 | 2,359,925 | +0.17(+10.76%) |
Jun 10, 2024 | 1.540 | 1.640 | 1.490 | 1.580 | 2,008,391 | +0.11(+7.48%) |
Jun 07, 2024 | 1.540 | 1.540 | 1.470 | 1.470 | 1,864,198 | -0.07(-4.55%) |
Jun 06, 2024 | 1.560 | 1.640 | 1.515 | 1.540 | 732,980 | -0.05(-3.14%) |
Jun 05, 2024 | 1.580 | 1.610 | 1.540 | 1.590 | 1,227,152 | +0.04(+2.58%) |
Jun 04, 2024 | 1.590 | 1.600 | 1.500 | 1.550 | 1,728,983 | -0.04(-2.52%) |