Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.310 | 1.380 | 1.280 | 1.310 | 167,072 | -0.07(-5.07%) |
Aug 22, 2024 | 1.350 | 1.410 | 1.280 | 1.380 | 949,054 | +0.08(+6.15%) |
Aug 21, 2024 | 1.240 | 1.390 | 1.170 | 1.300 | 1,476,855 | +0.08(+6.55%) |
Aug 20, 2024 | 1.170 | 1.250 | 1.060 | 1.220 | 286,899 | +0.03(+2.53%) |
Aug 19, 2024 | 1.260 | 1.350 | 1.150 | 1.190 | 1,797,496 | +0.05(+4.39%) |
Aug 16, 2024 | 1.120 | 1.190 | 1.104 | 1.140 | 3,467,571 | +0.00(+0.00%) |
Aug 15, 2024 | 1.170 | 1.200 | 1.110 | 1.140 | 154,468 | +0.01(+0.88%) |
Aug 14, 2024 | 1.200 | 1.230 | 1.110 | 1.130 | 142,246 | -0.06(-5.04%) |
Aug 13, 2024 | 1.150 | 1.220 | 1.150 | 1.190 | 60,284 | +0.06(+5.31%) |
Aug 12, 2024 | 1.170 | 1.180 | 1.120 | 1.130 | 44,424 | -0.05(-4.24%) |
Aug 09, 2024 | 1.240 | 1.260 | 1.180 | 1.180 | 163,013 | -0.01(-0.84%) |
Aug 08, 2024 | 1.270 | 1.270 | 1.160 | 1.190 | 118,700 | -0.10(-7.75%) |
Aug 07, 2024 | 1.280 | 1.300 | 1.260 | 1.290 | 84,596 | +0.01(+0.78%) |
Aug 06, 2024 | 1.320 | 1.320 | 1.230 | 1.280 | 345,105 | +0.02(+1.59%) |
Aug 05, 2024 | 1.330 | 1.450 | 1.130 | 1.260 | 459,553 | -0.22(-14.86%) |
Aug 02, 2024 | 1.450 | 1.530 | 1.400 | 1.480 | 131,207 | -0.02(-1.34%) |
Aug 01, 2024 | 1.640 | 1.660 | 1.450 | 1.500 | 169,337 | -0.16(-9.64%) |
Jul 31, 2024 | 1.690 | 1.745 | 1.640 | 1.660 | 64,785 | -0.03(-1.78%) |
Jul 30, 2024 | 1.840 | 1.840 | 1.630 | 1.690 | 141,114 | -0.15(-8.15%) |
Jul 29, 2024 | 1.750 | 1.890 | 1.720 | 1.840 | 359,103 | +0.05(+2.79%) |
Jul 26, 2024 | 1.670 | 1.830 | 1.630 | 1.790 | 341,056 | +0.14(+8.48%) |
Jul 25, 2024 | 1.650 | 1.670 | 1.610 | 1.650 | 40,477 | -0.01(-0.60%) |
Jul 24, 2024 | 1.630 | 1.670 | 1.620 | 1.660 | 56,763 | +0.00(+0.00%) |
Jul 23, 2024 | 1.670 | 1.680 | 1.610 | 1.660 | 95,278 | -0.01(-0.60%) |
Jul 22, 2024 | 1.690 | 1.690 | 1.600 | 1.670 | 122,040 | +0.03(+1.83%) |
Jul 19, 2024 | 1.690 | 1.725 | 1.573 | 1.640 | 676,574 | -0.07(-4.09%) |
Jul 18, 2024 | 1.730 | 1.780 | 1.680 | 1.710 | 212,041 | -0.05(-2.84%) |
Jul 17, 2024 | 1.850 | 1.876 | 1.670 | 1.760 | 544,464 | -0.07(-3.83%) |
Jul 16, 2024 | 2.120 | 2.125 | 1.770 | 1.830 | 2,339,061 | -0.39(-17.57%) |
Jul 15, 2024 | 1.730 | 2.300 | 1.730 | 2.220 | 3,009,949 | +0.52(+30.59%) |
Jul 12, 2024 | 1.640 | 1.788 | 1.580 | 1.700 | 3,521,329 | +0.09(+5.59%) |
Jul 11, 2024 | 1.560 | 1.630 | 1.530 | 1.610 | 160,913 | +0.05(+3.21%) |
Jul 10, 2024 | 1.600 | 1.647 | 1.530 | 1.560 | 149,735 | -0.02(-1.27%) |
Jul 09, 2024 | 1.660 | 1.660 | 1.560 | 1.580 | 173,184 | -0.08(-4.82%) |
Jul 08, 2024 | 1.600 | 1.690 | 1.590 | 1.660 | 242,420 | +0.06(+3.75%) |
Jul 05, 2024 | 1.570 | 1.640 | 1.510 | 1.600 | 267,892 | +0.08(+5.26%) |
Jul 03, 2024 | 1.570 | 1.600 | 1.500 | 1.520 | 249,967 | -0.06(-3.80%) |
Jul 02, 2024 | 1.610 | 1.770 | 1.550 | 1.580 | 700,696 | -0.08(-4.82%) |
Jul 01, 2024 | 1.700 | 1.800 | 1.560 | 1.660 | 2,093,108 | -0.02(-1.19%) |
Jun 28, 2024 | 1.590 | 2.230 | 1.450 | 1.680 | 76,828,544 | +0.34(+25.37%) |
Jun 27, 2024 | 1.240 | 1.360 | 1.230 | 1.340 | 89,488 | +0.06(+4.69%) |
Jun 26, 2024 | 1.260 | 1.350 | 1.240 | 1.280 | 124,211 | +0.04(+3.23%) |
Jun 25, 2024 | 1.360 | 1.361 | 1.210 | 1.240 | 227,962 | -0.10(-7.46%) |
Jun 24, 2024 | 1.400 | 1.420 | 1.290 | 1.340 | 266,563 | -0.11(-7.59%) |
Jun 21, 2024 | 1.280 | 1.700 | 1.280 | 1.450 | 1,466,558 | +0.17(+13.28%) |
Jun 20, 2024 | 1.430 | 1.460 | 1.150 | 1.280 | 14,901,190 | +0.05(+4.07%) |
Jun 18, 2024 | 1.130 | 1.270 | 1.110 | 1.230 | 365,228 | +0.12(+10.81%) |
Jun 17, 2024 | 1.140 | 1.150 | 1.090 | 1.110 | 180,549 | +0.00(+0.00%) |
Jun 14, 2024 | 1.100 | 1.140 | 1.050 | 1.110 | 90,684 | +0.03(+2.78%) |
Jun 13, 2024 | 1.090 | 1.110 | 1.040 | 1.080 | 104,508 | -0.01(-0.92%) |
Jun 12, 2024 | 1.020 | 1.120 | 1.011 | 1.090 | 212,882 | +0.07(+6.86%) |
Jun 11, 2024 | 1.040 | 1.120 | 0.9512 | 1.020 | 5,384,425 | +0.00(+0.00%) |
Jun 10, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 48,128 | -0.01(-1.21%) |
Jun 07, 2024 | 1.040 | 1.040 | 1.020 | 1.032 | 35,585 | -0.01(-0.89%) |
Jun 06, 2024 | 1.050 | 1.070 | 1.020 | 1.042 | 63,314 | -0.03(-2.64%) |
Jun 05, 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 80,477 | +0.00(+0.00%) |
Jun 04, 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 47,465 | -0.02(-1.83%) |