Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.280 | 4.680 | 4.000 | 4.500 | 42,198 | +0.13(+3.00%) |
Jul 18, 2024 | 4.710 | 4.890 | 3.900 | 4.369 | 85,917 | -0.35(-7.37%) |
Jul 17, 2024 | 4.590 | 5.082 | 4.390 | 4.717 | 79,590 | +0.17(+3.66%) |
Jul 16, 2024 | 4.610 | 4.859 | 4.200 | 4.550 | 16,965 | -0.12(-2.57%) |
Jul 15, 2024 | 5.120 | 5.365 | 4.600 | 4.670 | 20,126 | -0.38(-7.53%) |
Jul 12, 2024 | 5.690 | 5.700 | 5.030 | 5.050 | 24,827 | -0.79(-13.60%) |
Jul 11, 2024 | 6.040 | 6.195 | 5.620 | 5.845 | 12,755 | -0.33(-5.42%) |
Jul 10, 2024 | 5.570 | 6.180 | 5.572 | 6.180 | 20,256 | +0.62(+11.15%) |
Jul 09, 2024 | 5.590 | 5.730 | 5.220 | 5.560 | 22,964 | -0.16(-2.80%) |
Jul 08, 2024 | 5.090 | 5.900 | 4.910 | 5.720 | 35,124 | +0.48(+9.06%) |
Jul 05, 2024 | 5.000 | 5.450 | 4.710 | 5.245 | 29,602 | +4.66(+803.01%) |
Jul 03, 2024 | 0.5800 | 0.6027 | 0.5700 | 0.5808 | 133,033 | -0.03(-4.80%) |
Jul 02, 2024 | 0.7100 | 0.7200 | 0.5800 | 0.6101 | 233,374 | -0.06(-9.17%) |
Jul 01, 2024 | 0.6620 | 0.6970 | 0.6620 | 0.6717 | 21,963 | -0.02(-2.92%) |
Jun 28, 2024 | 0.6601 | 0.7201 | 0.6601 | 0.6919 | 22,446 | +0.00(+0.39%) |
Jun 27, 2024 | 0.7001 | 0.7001 | 0.6510 | 0.6892 | 62,168 | -0.01(-1.57%) |
Jun 26, 2024 | 0.6915 | 0.7200 | 0.6900 | 0.7002 | 18,202 | -0.03(-3.59%) |
Jun 25, 2024 | 0.7246 | 0.7263 | 0.6900 | 0.7263 | 10,661 | +0.02(+2.30%) |
Jun 24, 2024 | 0.6800 | 0.7263 | 0.6800 | 0.7100 | 7,228 | +0.02(+3.65%) |
Jun 21, 2024 | 0.7300 | 0.7300 | 0.6850 | 0.6850 | 61,363 | -0.03(-3.91%) |
Jun 20, 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7129 | 51,112 | +0.00(+0.00%) |
Jun 18, 2024 | 0.7426 | 0.7588 | 0.6900 | 0.7129 | 311,403 | -0.02(-2.61%) |
Jun 17, 2024 | 0.7111 | 0.7321 | 0.7000 | 0.7320 | 19,516 | +0.02(+3.03%) |
Jun 14, 2024 | 0.7011 | 0.7600 | 0.7011 | 0.7105 | 10,394 | -0.02(-2.67%) |
Jun 13, 2024 | 0.7532 | 0.7532 | 0.6810 | 0.7300 | 12,940 | +0.01(+1.67%) |
Jun 12, 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7180 | 55,613 | -0.03(-4.27%) |
Jun 11, 2024 | 0.7445 | 0.7590 | 0.7300 | 0.7500 | 27,649 | -0.01(-0.99%) |
Jun 10, 2024 | 0.7575 | 0.7595 | 0.7200 | 0.7575 | 7,769 | +0.01(+1.68%) |
Jun 07, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7450 | 8,644 | -0.01(-0.67%) |
Jun 06, 2024 | 0.7201 | 0.7500 | 0.7101 | 0.7500 | 10,152 | +0.03(+4.17%) |
Jun 05, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 29,825 | -0.03(-3.82%) |
Jun 04, 2024 | 0.7800 | 0.7800 | 0.7150 | 0.7486 | 30,895 | -0.03(-3.90%) |
Jun 03, 2024 | 0.7300 | 0.7800 | 0.7250 | 0.7790 | 43,872 | +0.05(+6.71%) |
May 31, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 29,795 | -0.02(-2.94%) |
May 30, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7521 | 15,970 | +0.00(+0.43%) |
May 29, 2024 | 0.7501 | 0.7800 | 0.7300 | 0.7489 | 12,175 | -0.03(-3.49%) |
May 28, 2024 | 0.7730 | 0.7900 | 0.7001 | 0.7760 | 74,141 | +0.01(+1.44%) |
May 24, 2024 | 0.7680 | 0.7680 | 0.7340 | 0.7650 | 15,010 | -0.00(-0.36%) |
May 23, 2024 | 0.7801 | 0.7801 | 0.7400 | 0.7678 | 27,005 | -0.01(-1.56%) |
May 22, 2024 | 0.7664 | 0.7900 | 0.7500 | 0.7800 | 33,595 | +0.02(+2.65%) |
May 21, 2024 | 0.7604 | 0.7799 | 0.7300 | 0.7599 | 84,841 | -0.02(-3.06%) |
May 20, 2024 | 0.7900 | 0.7899 | 0.7400 | 0.7839 | 240,690 | -0.00(-0.38%) |
May 17, 2024 | 0.8200 | 0.8401 | 0.7504 | 0.7869 | 278,259 | +0.05(+7.44%) |
May 16, 2024 | 0.7900 | 0.8216 | 0.7324 | 0.7324 | 90,121 | -0.07(-8.45%) |
May 15, 2024 | 0.7340 | 0.8000 | 0.7340 | 0.8000 | 104,194 | +0.07(+9.02%) |
May 14, 2024 | 0.7000 | 0.7522 | 0.6825 | 0.7338 | 63,506 | +0.04(+6.01%) |
May 13, 2024 | 0.7009 | 0.7009 | 0.6512 | 0.6922 | 85,871 | -0.01(-1.75%) |
May 10, 2024 | 0.7500 | 0.7800 | 0.6912 | 0.7045 | 53,725 | -0.07(-8.51%) |
May 09, 2024 | 0.7900 | 0.8413 | 0.7700 | 0.7700 | 87,943 | -0.03(-3.75%) |
May 08, 2024 | 0.8280 | 0.8600 | 0.7700 | 0.8000 | 160,755 | -0.04(-4.35%) |
May 07, 2024 | 0.9000 | 0.9200 | 0.8111 | 0.8364 | 178,282 | -0.04(-4.88%) |
May 06, 2024 | 0.8500 | 0.9489 | 0.8300 | 0.8793 | 333,382 | +0.06(+7.27%) |
May 03, 2024 | 0.8100 | 0.8299 | 0.7762 | 0.8197 | 137,812 | +0.04(+5.67%) |
May 02, 2024 | 0.7400 | 0.8299 | 0.7301 | 0.7757 | 383,146 | +0.01(+1.90%) |