Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.430 | 1.510 | 1.410 | 1.430 | 114,839 | +0.01(+0.70%) |
Sep 25, 2024 | 1.510 | 1.570 | 1.330 | 1.420 | 333,622 | -0.14(-8.97%) |
Sep 24, 2024 | 1.620 | 1.740 | 1.530 | 1.560 | 120,077 | -0.10(-6.02%) |
Sep 23, 2024 | 1.540 | 1.780 | 1.510 | 1.660 | 205,178 | +0.12(+7.79%) |
Sep 20, 2024 | 1.510 | 1.640 | 1.480 | 1.540 | 104,952 | -0.01(-0.65%) |
Sep 19, 2024 | 1.560 | 1.611 | 1.460 | 1.550 | 122,986 | -0.01(-0.64%) |
Sep 18, 2024 | 1.540 | 1.710 | 1.500 | 1.560 | 122,174 | +0.02(+1.30%) |
Sep 17, 2024 | 1.630 | 1.710 | 1.500 | 1.540 | 355,778 | -0.02(-1.28%) |
Sep 16, 2024 | 1.520 | 1.610 | 1.490 | 1.560 | 167,931 | +0.13(+9.00%) |
Sep 13, 2024 | 1.320 | 1.500 | 1.320 | 1.431 | 94,717 | +0.08(+6.01%) |
Sep 12, 2024 | 1.200 | 1.365 | 1.200 | 1.350 | 99,495 | +0.15(+12.50%) |
Sep 11, 2024 | 1.180 | 1.260 | 1.180 | 1.200 | 10,489 | -0.01(-0.83%) |
Sep 10, 2024 | 1.230 | 1.287 | 1.200 | 1.210 | 109,795 | -0.04(-3.20%) |
Sep 09, 2024 | 1.270 | 1.291 | 1.200 | 1.250 | 78,986 | -0.04(-3.10%) |
Sep 06, 2024 | 1.320 | 1.320 | 1.220 | 1.290 | 24,292 | -0.03(-2.27%) |
Sep 05, 2024 | 1.300 | 1.400 | 1.220 | 1.320 | 170,804 | +0.04(+3.13%) |
Sep 04, 2024 | 1.250 | 1.460 | 1.250 | 1.280 | 282,798 | -0.03(-2.29%) |
Sep 03, 2024 | 1.100 | 1.340 | 1.100 | 1.310 | 305,226 | +0.21(+19.09%) |
Aug 30, 2024 | 1.070 | 1.151 | 1.070 | 1.100 | 59,045 | +0.00(+0.00%) |
Aug 29, 2024 | 1.110 | 1.170 | 1.080 | 1.100 | 60,914 | -0.03(-2.65%) |
Aug 28, 2024 | 1.130 | 1.200 | 1.120 | 1.130 | 51,431 | +0.02(+2.26%) |
Aug 27, 2024 | 1.100 | 1.130 | 1.070 | 1.105 | 73,723 | +0.01(+1.38%) |
Aug 26, 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 20,086 | -0.06(-5.22%) |
Aug 23, 2024 | 1.130 | 1.240 | 1.130 | 1.150 | 208,047 | -0.01(-0.86%) |
Aug 22, 2024 | 1.100 | 1.180 | 1.080 | 1.160 | 155,882 | +0.10(+9.43%) |
Aug 21, 2024 | 1.020 | 1.080 | 1.020 | 1.060 | 5,420 | +0.02(+1.92%) |
Aug 20, 2024 | 1.050 | 1.080 | 0.9750 | 1.040 | 128,122 | -0.07(-6.31%) |
Aug 19, 2024 | 1.070 | 1.140 | 1.010 | 1.110 | 120,233 | +0.05(+4.72%) |
Aug 16, 2024 | 0.9300 | 1.090 | 0.9200 | 1.060 | 120,974 | +0.10(+10.42%) |
Aug 15, 2024 | 0.9000 | 1.050 | 0.8700 | 0.9600 | 105,363 | +0.06(+6.95%) |
Aug 14, 2024 | 0.9100 | 0.9439 | 0.8216 | 0.8976 | 16,754 | +0.03(+3.51%) |
Aug 13, 2024 | 0.8200 | 0.8800 | 0.7701 | 0.8672 | 149,406 | +0.04(+4.99%) |
Aug 12, 2024 | 0.8200 | 0.8500 | 0.7700 | 0.8260 | 122,650 | +0.01(+0.72%) |
Aug 09, 2024 | 0.9000 | 0.9902 | 0.8010 | 0.8201 | 193,761 | -0.11(-12.29%) |
Aug 08, 2024 | 0.9500 | 1.026 | 0.9350 | 0.9350 | 16,681 | -0.03(-2.74%) |
Aug 07, 2024 | 1.000 | 1.040 | 0.9101 | 0.9613 | 263,359 | -0.09(-8.41%) |
Aug 06, 2024 | 0.8800 | 1.072 | 0.8450 | 1.050 | 192,519 | +0.17(+19.27%) |
Aug 05, 2024 | 0.8400 | 0.8800 | 0.8000 | 0.8800 | 138,145 | -0.01(-1.12%) |
Aug 02, 2024 | 0.7000 | 0.9471 | 0.7000 | 0.8900 | 825,847 | +0.14(+18.83%) |
Aug 01, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7490 | 117,535 | -0.01(-1.45%) |
Jul 31, 2024 | 0.7651 | 0.7700 | 0.7350 | 0.7600 | 39,679 | -0.02(-2.26%) |
Jul 30, 2024 | 0.7800 | 0.7933 | 0.7400 | 0.7776 | 44,331 | -0.04(-5.10%) |
Jul 29, 2024 | 0.8048 | 1.100 | 0.7200 | 0.8194 | 433,371 | +0.06(+8.26%) |
Jul 26, 2024 | 0.6000 | 0.8000 | 0.6000 | 0.7569 | 155,562 | +0.16(+26.36%) |
Jul 25, 2024 | 0.5800 | 0.6300 | 0.5360 | 0.5990 | 132,698 | +0.04(+7.35%) |
Jul 24, 2024 | 0.5500 | 0.6000 | 0.4919 | 0.5580 | 87,942 | +0.05(+9.41%) |
Jul 23, 2024 | 0.4810 | 0.5100 | 0.4810 | 0.5100 | 7,255 | -0.00(-0.58%) |
Jul 22, 2024 | 0.5004 | 0.5150 | 0.4858 | 0.5130 | 7,876 | +0.03(+5.60%) |
Jul 19, 2024 | 0.5005 | 0.5005 | 0.4810 | 0.4858 | 4,519 | -0.03(-6.58%) |
Jul 18, 2024 | 0.4900 | 0.5800 | 0.4900 | 0.5200 | 113,034 | +0.03(+5.50%) |
Jul 17, 2024 | 0.5140 | 0.5140 | 0.4806 | 0.4929 | 18,058 | -0.03(-4.94%) |
Jul 16, 2024 | 0.5401 | 0.5401 | 0.5013 | 0.5185 | 12,309 | -0.02(-4.09%) |
Jul 15, 2024 | 0.5000 | 0.5430 | 0.4900 | 0.5406 | 13,618 | +0.06(+12.37%) |
Jul 12, 2024 | 0.5442 | 0.5499 | 0.4811 | 0.4811 | 11,761 | -0.07(-12.69%) |
Jul 11, 2024 | 0.5510 | 0.5860 | 0.5510 | 0.5510 | 7,854 | -0.04(-6.29%) |
Jul 10, 2024 | 0.5392 | 0.5900 | 0.5386 | 0.5880 | 51,947 | +0.05(+9.03%) |
Jul 09, 2024 | 0.5626 | 0.5740 | 0.5270 | 0.5393 | 8,217 | -0.05(-8.28%) |
Jul 08, 2024 | 0.5541 | 0.5900 | 0.5533 | 0.5880 | 19,986 | +0.03(+6.33%) |
Jul 05, 2024 | 0.4648 | 0.5544 | 0.4648 | 0.5530 | 40,805 | +0.08(+16.91%) |
Jul 03, 2024 | 0.4900 | 0.5102 | 0.4722 | 0.4730 | 19,015 | -0.03(-5.96%) |
Jul 02, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5030 | 21,475 | -0.05(-8.55%) |