Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.110 | 1.140 | 1.090 | 1.120 | 218,674 | +0.00(+0.00%) |
Sep 25, 2024 | 1.170 | 1.170 | 1.100 | 1.120 | 137,184 | -0.02(-1.75%) |
Sep 24, 2024 | 1.120 | 1.150 | 1.070 | 1.140 | 104,072 | +0.03(+2.70%) |
Sep 23, 2024 | 1.130 | 1.150 | 1.090 | 1.110 | 93,000 | -0.04(-3.48%) |
Sep 20, 2024 | 1.190 | 1.190 | 1.140 | 1.150 | 402,974 | -0.02(-1.71%) |
Sep 19, 2024 | 1.110 | 1.170 | 1.064 | 1.170 | 113,138 | +0.11(+10.38%) |
Sep 18, 2024 | 1.130 | 1.150 | 1.030 | 1.060 | 225,542 | -0.06(-5.36%) |
Sep 17, 2024 | 1.200 | 1.200 | 1.110 | 1.120 | 130,475 | -0.05(-4.27%) |
Sep 16, 2024 | 1.200 | 1.200 | 1.130 | 1.170 | 78,915 | -0.02(-1.68%) |
Sep 13, 2024 | 1.130 | 1.190 | 1.110 | 1.190 | 200,798 | +0.08(+7.21%) |
Sep 12, 2024 | 1.100 | 1.130 | 1.090 | 1.110 | 69,959 | -0.01(-0.89%) |
Sep 11, 2024 | 1.100 | 1.130 | 1.050 | 1.120 | 119,433 | +0.01(+0.90%) |
Sep 10, 2024 | 1.080 | 1.130 | 1.040 | 1.110 | 101,116 | +0.04(+3.74%) |
Sep 09, 2024 | 1.000 | 1.090 | 0.9800 | 1.070 | 190,571 | +0.05(+4.90%) |
Sep 06, 2024 | 1.110 | 1.115 | 0.9600 | 1.020 | 249,673 | -0.12(-10.53%) |
Sep 05, 2024 | 1.100 | 1.140 | 1.090 | 1.140 | 63,625 | +0.05(+4.59%) |
Sep 04, 2024 | 1.110 | 1.110 | 0.9882 | 1.090 | 206,724 | +0.00(+0.00%) |
Sep 03, 2024 | 1.110 | 1.120 | 1.070 | 1.090 | 180,953 | -0.04(-3.54%) |
Aug 30, 2024 | 1.200 | 1.240 | 1.070 | 1.130 | 191,435 | -0.07(-5.83%) |
Aug 29, 2024 | 1.300 | 1.300 | 1.180 | 1.200 | 181,766 | -0.08(-6.25%) |
Aug 28, 2024 | 1.280 | 1.290 | 1.230 | 1.280 | 107,520 | +0.00(+0.00%) |
Aug 27, 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 220,138 | -0.02(-1.54%) |
Aug 26, 2024 | 1.210 | 1.300 | 1.190 | 1.300 | 606,645 | +0.09(+7.44%) |
Aug 23, 2024 | 1.210 | 1.220 | 1.185 | 1.210 | 203,265 | +0.00(+0.00%) |
Aug 22, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 253,158 | +0.02(+1.68%) |
Aug 21, 2024 | 1.140 | 1.200 | 1.102 | 1.190 | 366,802 | +0.06(+5.31%) |
Aug 20, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 157,320 | -0.01(-0.88%) |
Aug 19, 2024 | 1.140 | 1.140 | 1.090 | 1.140 | 166,187 | +0.01(+0.88%) |
Aug 16, 2024 | 1.120 | 1.130 | 1.080 | 1.130 | 203,216 | +0.00(+0.00%) |
Aug 15, 2024 | 1.040 | 1.140 | 1.000 | 1.130 | 657,442 | +0.12(+11.88%) |
Aug 14, 2024 | 0.8800 | 1.050 | 0.8680 | 1.010 | 456,894 | +0.13(+14.98%) |
Aug 13, 2024 | 0.8400 | 0.8849 | 0.8000 | 0.8784 | 189,689 | +0.03(+3.96%) |
Aug 12, 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8449 | 295,738 | -0.05(-5.67%) |
Aug 09, 2024 | 0.9193 | 0.9193 | 0.8520 | 0.8957 | 64,339 | -0.02(-2.11%) |
Aug 08, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9150 | 120,621 | +0.04(+4.57%) |
Aug 07, 2024 | 0.8878 | 0.9344 | 0.8750 | 0.8750 | 107,433 | -0.00(-0.13%) |
Aug 06, 2024 | 0.9400 | 0.9400 | 0.8760 | 0.8761 | 104,648 | -0.06(-6.00%) |
Aug 05, 2024 | 0.9000 | 0.9603 | 0.8014 | 0.9320 | 364,628 | -0.03(-2.93%) |
Aug 02, 2024 | 0.9700 | 1.010 | 0.9600 | 0.9601 | 229,666 | -0.03(-3.01%) |
Aug 01, 2024 | 1.050 | 1.060 | 0.9760 | 0.9899 | 229,460 | -0.05(-4.82%) |
Jul 31, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 292,703 | -0.00(-0.48%) |
Jul 30, 2024 | 1.040 | 1.060 | 1.030 | 1.045 | 150,054 | -0.01(-0.48%) |
Jul 29, 2024 | 1.060 | 1.060 | 1.000 | 1.050 | 157,916 | -0.01(-0.94%) |
Jul 26, 2024 | 1.060 | 1.060 | 1.000 | 1.060 | 199,443 | +0.00(+0.00%) |
Jul 25, 2024 | 1.030 | 1.060 | 1.000 | 1.060 | 272,515 | +0.05(+4.95%) |
Jul 24, 2024 | 1.050 | 1.070 | 1.010 | 1.010 | 273,077 | -0.04(-3.81%) |
Jul 23, 2024 | 1.040 | 1.050 | 0.9903 | 1.050 | 205,248 | +0.02(+1.94%) |
Jul 22, 2024 | 1.000 | 1.040 | 0.9900 | 1.030 | 209,822 | +0.01(+0.98%) |
Jul 19, 2024 | 0.9700 | 1.030 | 0.9608 | 1.020 | 281,654 | +0.06(+6.52%) |
Jul 18, 2024 | 1.020 | 1.040 | 0.9400 | 0.9576 | 377,706 | -0.06(-6.12%) |
Jul 17, 2024 | 1.030 | 1.060 | 1.000 | 1.020 | 356,469 | -0.02(-1.92%) |
Jul 16, 2024 | 0.9600 | 1.050 | 0.9386 | 1.040 | 622,648 | +0.10(+10.80%) |
Jul 15, 2024 | 0.9700 | 0.9700 | 0.9358 | 0.9386 | 273,916 | -0.01(-1.55%) |
Jul 12, 2024 | 0.9900 | 0.9997 | 0.9317 | 0.9534 | 554,125 | +0.00(+0.46%) |
Jul 11, 2024 | 0.8800 | 0.9800 | 0.8700 | 0.9490 | 793,646 | +0.07(+8.58%) |
Jul 10, 2024 | 0.8170 | 0.8899 | 0.8170 | 0.8740 | 459,883 | +0.04(+5.31%) |
Jul 09, 2024 | 0.8200 | 0.8560 | 0.8105 | 0.8299 | 426,327 | -0.01(-0.71%) |
Jul 08, 2024 | 0.7800 | 0.8443 | 0.7455 | 0.8358 | 766,432 | +0.09(+12.11%) |
Jul 05, 2024 | 0.7506 | 0.7671 | 0.7400 | 0.7455 | 284,872 | -0.01(-0.82%) |
Jul 03, 2024 | 0.7904 | 0.7949 | 0.7322 | 0.7517 | 336,114 | -0.02(-2.81%) |
Jul 02, 2024 | 0.8700 | 0.8826 | 0.7730 | 0.7734 | 833,932 | -0.09(-10.30%) |