Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.150 | 1.167 | 1.090 | 1.090 | 47,800 | -0.08(-6.84%) |
Jul 18, 2024 | 1.150 | 1.219 | 1.140 | 1.170 | 62,436 | +0.00(+0.00%) |
Jul 17, 2024 | 1.150 | 1.170 | 1.120 | 1.170 | 60,005 | +0.03(+2.63%) |
Jul 16, 2024 | 1.120 | 1.147 | 1.110 | 1.140 | 51,919 | +0.03(+2.70%) |
Jul 15, 2024 | 1.150 | 1.159 | 1.051 | 1.110 | 119,860 | -0.01(-0.89%) |
Jul 12, 2024 | 1.020 | 1.180 | 1.020 | 1.120 | 243,353 | +0.11(+10.89%) |
Jul 11, 2024 | 0.9900 | 1.030 | 0.9926 | 1.010 | 43,695 | +0.02(+1.77%) |
Jul 10, 2024 | 1.010 | 1.040 | 0.9800 | 0.9924 | 58,229 | -0.04(-3.65%) |
Jul 09, 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 28,013 | -0.01(-0.96%) |
Jul 08, 2024 | 0.9900 | 1.040 | 0.9900 | 1.040 | 39,455 | +0.07(+7.46%) |
Jul 05, 2024 | 1.010 | 1.020 | 0.9600 | 0.9678 | 55,445 | -0.04(-4.18%) |
Jul 03, 2024 | 1.020 | 1.050 | 0.9800 | 1.010 | 37,978 | -0.01(-0.98%) |
Jul 02, 2024 | 1.030 | 1.052 | 1.000 | 1.020 | 42,353 | -0.01(-0.97%) |
Jul 01, 2024 | 1.040 | 1.060 | 1.010 | 1.030 | 35,003 | -0.01(-0.96%) |
Jun 28, 2024 | 1.040 | 1.110 | 1.020 | 1.040 | 39,974 | +0.00(+0.00%) |
Jun 27, 2024 | 1.040 | 1.090 | 1.030 | 1.040 | 18,470 | -0.02(-1.89%) |
Jun 26, 2024 | 1.040 | 1.060 | 1.030 | 1.060 | 56,070 | +0.00(+0.00%) |
Jun 25, 2024 | 1.120 | 1.120 | 1.023 | 1.060 | 100,468 | -0.02(-1.85%) |
Jun 24, 2024 | 1.010 | 1.080 | 0.9600 | 1.080 | 266,472 | +0.19(+20.81%) |
Jun 21, 2024 | 1.150 | 1.150 | 0.8940 | 0.8940 | 218,732 | -0.24(-20.88%) |
Jun 20, 2024 | 1.120 | 1.150 | 1.110 | 1.130 | 43,594 | +0.00(+0.00%) |
Jun 18, 2024 | 1.200 | 1.230 | 1.120 | 1.130 | 81,368 | -0.04(-3.42%) |
Jun 17, 2024 | 1.200 | 1.220 | 1.160 | 1.170 | 91,239 | -0.05(-4.10%) |
Jun 14, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 32,008 | -0.04(-3.17%) |
Jun 13, 2024 | 1.380 | 1.380 | 1.210 | 1.260 | 77,471 | -0.09(-6.67%) |
Jun 12, 2024 | 1.320 | 1.370 | 1.290 | 1.350 | 70,126 | +0.01(+0.75%) |
Jun 11, 2024 | 1.210 | 1.380 | 1.210 | 1.340 | 122,929 | +0.11(+8.94%) |
Jun 10, 2024 | 1.200 | 1.250 | 1.160 | 1.230 | 65,511 | +0.02(+1.65%) |
Jun 07, 2024 | 1.280 | 1.300 | 1.150 | 1.210 | 209,551 | -0.09(-6.92%) |
Jun 06, 2024 | 1.410 | 1.429 | 1.250 | 1.300 | 224,948 | -0.11(-7.80%) |
Jun 05, 2024 | 1.430 | 1.490 | 1.380 | 1.410 | 152,255 | -0.05(-3.42%) |
Jun 04, 2024 | 1.430 | 1.510 | 1.360 | 1.460 | 451,998 | +0.01(+0.69%) |
Jun 03, 2024 | 1.370 | 1.540 | 1.300 | 1.450 | 314,988 | +0.02(+1.40%) |
May 31, 2024 | 1.710 | 1.781 | 1.290 | 1.430 | 431,145 | -0.33(-18.75%) |
May 30, 2024 | 1.800 | 1.880 | 1.670 | 1.760 | 577,520 | -0.17(-8.81%) |
May 29, 2024 | 1.790 | 1.970 | 1.680 | 1.930 | 2,186,007 | -0.16(-7.43%) |
May 28, 2024 | 2.380 | 2.590 | 2.010 | 2.085 | 96,845,760 | +0.52(+32.84%) |
May 24, 2024 | 1.620 | 1.620 | 1.520 | 1.569 | 33,167 | -0.05(-3.06%) |
May 23, 2024 | 1.610 | 1.640 | 1.564 | 1.619 | 21,085 | -0.01(-0.67%) |
May 22, 2024 | 1.620 | 1.630 | 1.581 | 1.630 | 13,168 | -0.01(-0.61%) |
May 21, 2024 | 1.700 | 1.700 | 1.550 | 1.640 | 46,358 | -0.05(-2.96%) |
May 20, 2024 | 1.670 | 1.710 | 1.640 | 1.690 | 60,055 | +0.01(+0.60%) |
May 17, 2024 | 1.690 | 1.760 | 1.650 | 1.680 | 29,290 | +0.00(+0.00%) |
May 16, 2024 | 1.760 | 1.780 | 1.650 | 1.680 | 35,226 | -0.06(-3.45%) |
May 15, 2024 | 1.860 | 1.860 | 1.690 | 1.740 | 55,499 | +0.00(+0.00%) |
May 14, 2024 | 1.700 | 1.740 | 1.630 | 1.740 | 45,342 | +0.07(+4.19%) |
May 13, 2024 | 1.770 | 1.770 | 1.600 | 1.670 | 186,947 | +0.04(+2.45%) |
May 10, 2024 | 1.750 | 1.780 | 1.610 | 1.630 | 58,951 | -0.13(-7.39%) |
May 09, 2024 | 1.750 | 1.780 | 1.710 | 1.760 | 37,230 | +0.02(+1.15%) |
May 08, 2024 | 1.650 | 1.740 | 1.600 | 1.740 | 65,823 | +0.11(+6.75%) |
May 07, 2024 | 1.730 | 1.730 | 1.570 | 1.630 | 106,474 | -0.13(-7.39%) |
May 06, 2024 | 1.720 | 1.860 | 1.670 | 1.760 | 214,343 | -0.05(-2.76%) |
May 03, 2024 | 1.600 | 1.830 | 1.580 | 1.810 | 446,104 | +0.11(+6.47%) |
May 02, 2024 | 1.550 | 1.760 | 1.500 | 1.700 | 401,718 | +0.05(+3.03%) |