Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 0.6860 | 0.7200 | 0.6499 | 0.6499 | 172,772 | -0.04(-5.95%) |
Sep 18, 2024 | 0.7300 | 0.7319 | 0.6885 | 0.6910 | 112,078 | -0.04(-5.33%) |
Sep 17, 2024 | 0.7300 | 0.7380 | 0.6844 | 0.7299 | 142,965 | -0.01(-0.83%) |
Sep 16, 2024 | 0.7409 | 0.7500 | 0.6740 | 0.7360 | 225,086 | -0.00(-0.66%) |
Sep 13, 2024 | 0.7800 | 0.8195 | 0.6740 | 0.7409 | 411,452 | -0.07(-8.65%) |
Sep 12, 2024 | 0.7800 | 0.8200 | 0.7611 | 0.8111 | 137,563 | +0.03(+3.58%) |
Sep 11, 2024 | 0.7400 | 0.7993 | 0.7400 | 0.7831 | 153,016 | +0.01(+1.83%) |
Sep 10, 2024 | 0.7800 | 0.7830 | 0.7056 | 0.7690 | 146,937 | +0.01(+1.18%) |
Sep 09, 2024 | 0.7200 | 0.7860 | 0.6505 | 0.7600 | 445,249 | -0.01(-0.65%) |
Sep 06, 2024 | 0.7700 | 0.8788 | 0.7500 | 0.7650 | 3,408,650 | +0.03(+3.38%) |
Sep 05, 2024 | 0.9500 | 0.9500 | 0.7105 | 0.7400 | 659,709 | -0.19(-20.42%) |
Sep 04, 2024 | 1.050 | 1.050 | 0.8628 | 0.9299 | 255,046 | -0.14(-13.09%) |
Sep 03, 2024 | 1.080 | 1.100 | 1.040 | 1.070 | 83,344 | -0.01(-0.93%) |
Aug 30, 2024 | 1.060 | 1.110 | 1.040 | 1.080 | 119,794 | +0.01(+0.93%) |
Aug 29, 2024 | 1.080 | 1.110 | 1.030 | 1.070 | 129,370 | -0.03(-2.73%) |
Aug 28, 2024 | 1.160 | 1.180 | 1.070 | 1.100 | 165,704 | -0.08(-7.17%) |
Aug 27, 2024 | 1.220 | 1.240 | 1.180 | 1.185 | 98,658 | -0.06(-5.20%) |
Aug 26, 2024 | 1.270 | 1.320 | 1.170 | 1.250 | 361,310 | -0.05(-3.85%) |
Aug 23, 2024 | 1.160 | 1.310 | 1.160 | 1.300 | 381,942 | +0.07(+5.69%) |
Aug 22, 2024 | 1.440 | 1.440 | 1.170 | 1.230 | 2,521,041 | -0.18(-12.77%) |
Aug 21, 2024 | 1.110 | 1.420 | 1.110 | 1.410 | 1,060,860 | +0.21(+17.50%) |
Aug 20, 2024 | 1.200 | 1.240 | 1.050 | 1.200 | 4,740,951 | +0.09(+8.11%) |
Aug 19, 2024 | 1.080 | 1.150 | 1.030 | 1.110 | 417,486 | -0.01(-0.89%) |
Aug 16, 2024 | 1.250 | 1.450 | 0.9835 | 1.120 | 6,328,369 | +0.08(+7.69%) |
Aug 15, 2024 | 1.130 | 1.159 | 1.010 | 1.040 | 292,975 | -0.11(-9.57%) |
Aug 14, 2024 | 1.120 | 1.190 | 1.110 | 1.150 | 81,128 | +0.04(+3.60%) |
Aug 13, 2024 | 1.200 | 1.200 | 1.050 | 1.110 | 126,641 | -0.05(-4.31%) |
Aug 12, 2024 | 1.270 | 1.320 | 1.120 | 1.160 | 136,674 | -0.12(-9.38%) |
Aug 09, 2024 | 1.450 | 1.450 | 1.280 | 1.280 | 162,759 | -0.13(-9.22%) |
Aug 08, 2024 | 1.540 | 1.597 | 1.410 | 1.410 | 74,119 | -0.14(-9.03%) |
Aug 07, 2024 | 1.660 | 1.660 | 1.550 | 1.550 | 45,346 | -0.07(-4.32%) |
Aug 06, 2024 | 1.680 | 1.800 | 1.610 | 1.620 | 88,442 | -0.03(-1.82%) |
Aug 05, 2024 | 1.700 | 1.779 | 1.610 | 1.650 | 73,054 | -0.20(-10.81%) |
Aug 02, 2024 | 1.830 | 1.860 | 1.760 | 1.850 | 61,173 | +0.06(+3.35%) |
Aug 01, 2024 | 1.840 | 1.900 | 1.761 | 1.790 | 65,990 | -0.05(-2.72%) |
Jul 31, 2024 | 1.900 | 1.930 | 1.818 | 1.840 | 73,540 | -0.09(-4.66%) |
Jul 30, 2024 | 2.000 | 2.010 | 1.880 | 1.930 | 58,364 | +0.04(+2.12%) |
Jul 29, 2024 | 2.010 | 2.010 | 1.870 | 1.890 | 309,824 | -0.05(-2.58%) |
Jul 26, 2024 | 1.930 | 1.980 | 1.900 | 1.940 | 60,606 | +0.01(+0.52%) |
Jul 25, 2024 | 1.990 | 2.088 | 1.930 | 1.930 | 51,323 | -0.08(-3.98%) |
Jul 24, 2024 | 2.140 | 2.340 | 1.950 | 2.010 | 449,680 | -0.20(-9.05%) |
Jul 23, 2024 | 1.990 | 2.250 | 1.780 | 2.210 | 197,114 | +0.22(+11.06%) |
Jul 22, 2024 | 2.140 | 2.220 | 1.860 | 1.990 | 191,336 | -0.17(-7.87%) |
Jul 19, 2024 | 2.190 | 2.260 | 2.140 | 2.160 | 100,190 | -0.12(-5.26%) |
Jul 18, 2024 | 2.420 | 2.557 | 2.110 | 2.280 | 376,863 | -0.23(-9.16%) |
Jul 17, 2024 | 2.430 | 2.570 | 2.350 | 2.510 | 159,314 | +0.18(+7.73%) |
Jul 16, 2024 | 2.560 | 2.840 | 2.250 | 2.330 | 459,928 | -0.35(-13.06%) |
Jul 15, 2024 | 2.220 | 2.900 | 2.220 | 2.680 | 1,802,428 | +0.28(+11.67%) |
Jul 12, 2024 | 1.900 | 2.700 | 1.880 | 2.400 | 4,246,136 | +0.35(+17.07%) |
Jul 11, 2024 | 2.390 | 2.590 | 1.820 | 2.050 | 24,684,112 | +0.37(+22.02%) |
Jul 10, 2024 | 1.790 | 1.810 | 1.570 | 1.680 | 234,969 | -0.08(-4.55%) |
Jul 09, 2024 | 1.870 | 1.890 | 1.740 | 1.760 | 166,275 | -0.10(-5.38%) |
Jul 08, 2024 | 1.920 | 1.980 | 1.810 | 1.860 | 265,980 | -0.08(-4.12%) |
Jul 05, 2024 | 1.950 | 2.000 | 1.860 | 1.940 | 99,916 | -0.01(-0.51%) |
Jul 03, 2024 | 1.810 | 2.050 | 1.810 | 1.950 | 253,424 | +0.14(+7.73%) |
Jul 02, 2024 | 2.020 | 2.020 | 1.750 | 1.810 | 240,791 | -0.16(-8.12%) |