Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.500 | 1.720 | 1.500 | 1.690 | 604,652 | +0.19(+12.67%) |
Aug 22, 2024 | 1.560 | 1.565 | 1.490 | 1.500 | 199,938 | -0.06(-3.85%) |
Aug 21, 2024 | 1.500 | 1.560 | 1.460 | 1.560 | 230,056 | +0.06(+4.00%) |
Aug 20, 2024 | 1.580 | 1.580 | 1.500 | 1.500 | 306,927 | -0.10(-6.25%) |
Aug 19, 2024 | 1.420 | 1.600 | 1.420 | 1.600 | 584,115 | +0.18(+12.68%) |
Aug 16, 2024 | 1.430 | 1.470 | 1.390 | 1.420 | 243,191 | +0.00(+0.00%) |
Aug 15, 2024 | 1.350 | 1.455 | 1.310 | 1.420 | 650,093 | +0.12(+9.23%) |
Aug 14, 2024 | 1.330 | 1.340 | 1.230 | 1.300 | 354,716 | -0.03(-2.26%) |
Aug 13, 2024 | 1.280 | 1.330 | 1.250 | 1.330 | 540,690 | +0.04(+3.10%) |
Aug 12, 2024 | 1.320 | 1.325 | 1.280 | 1.290 | 499,702 | -0.04(-3.01%) |
Aug 09, 2024 | 1.470 | 1.500 | 1.300 | 1.330 | 621,601 | -0.12(-8.28%) |
Aug 08, 2024 | 1.510 | 1.630 | 1.440 | 1.450 | 349,979 | +0.02(+1.40%) |
Aug 07, 2024 | 1.630 | 1.650 | 1.410 | 1.430 | 755,116 | -0.20(-12.27%) |
Aug 06, 2024 | 1.460 | 1.720 | 1.450 | 1.630 | 938,213 | +0.21(+14.79%) |
Aug 05, 2024 | 1.370 | 1.540 | 1.300 | 1.420 | 939,024 | -0.06(-4.05%) |
Aug 02, 2024 | 1.590 | 1.674 | 1.410 | 1.480 | 807,755 | -0.24(-13.95%) |
Aug 01, 2024 | 1.810 | 1.828 | 1.600 | 1.720 | 762,400 | -0.06(-3.37%) |
Jul 31, 2024 | 1.770 | 1.885 | 1.695 | 1.780 | 907,445 | +0.03(+1.71%) |
Jul 30, 2024 | 1.650 | 1.750 | 1.590 | 1.750 | 570,194 | +0.14(+8.70%) |
Jul 29, 2024 | 1.710 | 1.760 | 1.575 | 1.610 | 1,057,670 | -0.10(-5.85%) |
Jul 26, 2024 | 1.600 | 1.720 | 1.570 | 1.710 | 912,126 | +0.11(+6.87%) |
Jul 25, 2024 | 1.550 | 1.660 | 1.470 | 1.600 | 556,845 | +0.06(+3.90%) |
Jul 24, 2024 | 1.560 | 1.605 | 1.530 | 1.540 | 757,808 | -0.03(-2.22%) |
Jul 23, 2024 | 1.430 | 1.589 | 1.400 | 1.575 | 930,071 | +0.12(+8.25%) |
Jul 22, 2024 | 1.350 | 1.470 | 1.320 | 1.455 | 853,827 | +0.11(+8.58%) |
Jul 19, 2024 | 1.320 | 1.370 | 1.270 | 1.340 | 645,256 | +0.04(+3.08%) |
Jul 18, 2024 | 1.310 | 1.420 | 1.280 | 1.300 | 847,571 | +0.00(+0.00%) |
Jul 17, 2024 | 1.350 | 1.410 | 1.270 | 1.300 | 750,370 | -0.10(-7.14%) |
Jul 16, 2024 | 1.340 | 1.470 | 1.275 | 1.400 | 1,477,931 | +0.04(+2.94%) |
Jul 15, 2024 | 1.260 | 1.360 | 1.230 | 1.360 | 719,498 | +0.12(+10.12%) |
Jul 12, 2024 | 1.240 | 1.390 | 1.225 | 1.235 | 932,715 | -0.00(-0.40%) |
Jul 11, 2024 | 1.110 | 1.240 | 1.075 | 1.240 | 1,112,331 | +0.16(+14.81%) |
Jul 10, 2024 | 1.090 | 1.110 | 1.060 | 1.080 | 481,261 | +0.00(+0.00%) |
Jul 09, 2024 | 1.090 | 1.090 | 1.035 | 1.080 | 522,240 | -0.02(-1.82%) |
Jul 08, 2024 | 1.080 | 1.135 | 1.060 | 1.100 | 434,462 | +0.03(+2.80%) |
Jul 05, 2024 | 1.120 | 1.160 | 1.060 | 1.070 | 895,782 | -0.08(-6.96%) |
Jul 03, 2024 | 1.180 | 1.185 | 1.140 | 1.150 | 297,163 | -0.04(-3.36%) |
Jul 02, 2024 | 1.100 | 1.240 | 1.050 | 1.190 | 892,450 | +0.10(+9.17%) |
Jul 01, 2024 | 1.090 | 1.140 | 1.030 | 1.090 | 1,091,643 | +0.00(+0.00%) |
Jun 28, 2024 | 1.030 | 1.140 | 1.030 | 1.090 | 1,684,836 | +0.07(+6.86%) |
Jun 27, 2024 | 1.050 | 1.080 | 1.010 | 1.020 | 712,087 | +0.00(+0.00%) |
Jun 26, 2024 | 1.010 | 1.050 | 1.000 | 1.020 | 738,780 | -0.01(-0.97%) |
Jun 25, 2024 | 1.060 | 1.060 | 0.9920 | 1.030 | 784,986 | -0.03(-2.83%) |
Jun 24, 2024 | 1.000 | 1.090 | 1.000 | 1.060 | 1,113,553 | +0.06(+6.00%) |
Jun 21, 2024 | 1.020 | 1.080 | 0.9901 | 1.000 | 3,596,373 | -0.01(-0.99%) |
Jun 20, 2024 | 1.100 | 1.129 | 0.9999 | 1.010 | 1,578,501 | -0.07(-6.48%) |
Jun 18, 2024 | 1.140 | 1.170 | 1.060 | 1.080 | 1,580,766 | -0.05(-4.42%) |
Jun 17, 2024 | 1.210 | 1.220 | 1.090 | 1.130 | 1,196,365 | -0.08(-6.61%) |
Jun 14, 2024 | 1.190 | 1.250 | 1.180 | 1.210 | 785,137 | -0.01(-0.82%) |
Jun 13, 2024 | 1.260 | 1.310 | 1.170 | 1.220 | 1,256,336 | -0.04(-3.17%) |
Jun 12, 2024 | 1.310 | 1.320 | 1.190 | 1.260 | 2,379,214 | -0.02(-1.56%) |
Jun 11, 2024 | 1.170 | 1.310 | 1.140 | 1.280 | 1,539,941 | +0.12(+10.34%) |
Jun 10, 2024 | 1.260 | 1.270 | 1.110 | 1.160 | 2,114,373 | -0.09(-7.20%) |
Jun 07, 2024 | 1.100 | 1.280 | 1.050 | 1.250 | 2,620,612 | +0.15(+13.64%) |
Jun 06, 2024 | 1.020 | 1.110 | 1.010 | 1.100 | 1,609,681 | +0.07(+6.80%) |
Jun 05, 2024 | 0.9800 | 1.050 | 0.9500 | 1.030 | 1,805,041 | +0.06(+6.16%) |
Jun 04, 2024 | 0.9866 | 0.9975 | 0.9304 | 0.9702 | 539,700 | -0.02(-2.20%) |