Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.7150 | 0.7585 | 0.6881 | 0.7085 | 1,600,266 | -0.01(-0.95%) |
Aug 22, 2024 | 0.6884 | 0.7525 | 0.6637 | 0.7153 | 3,788,135 | +0.03(+3.67%) |
Aug 21, 2024 | 0.6001 | 0.6947 | 0.5750 | 0.6900 | 4,349,640 | +0.10(+16.93%) |
Aug 20, 2024 | 0.6400 | 0.6371 | 0.5800 | 0.5901 | 2,489,283 | -0.03(-4.72%) |
Aug 19, 2024 | 0.6827 | 0.6960 | 0.6193 | 0.6193 | 3,407,475 | -0.04(-6.73%) |
Aug 16, 2024 | 0.8050 | 0.8485 | 0.6600 | 0.6640 | 4,554,629 | -0.16(-19.04%) |
Aug 15, 2024 | 0.8300 | 0.8900 | 0.8100 | 0.8202 | 1,852,831 | -0.01(-1.54%) |
Aug 14, 2024 | 0.8800 | 0.8849 | 0.8200 | 0.8330 | 2,753,714 | -0.04(-4.25%) |
Aug 13, 2024 | 0.9000 | 0.9599 | 0.8687 | 0.8700 | 2,796,844 | -0.01(-1.15%) |
Aug 12, 2024 | 0.8900 | 0.9298 | 0.8524 | 0.8801 | 4,794,713 | -0.04(-4.49%) |
Aug 09, 2024 | 1.110 | 1.150 | 0.9200 | 0.9215 | 10,512,220 | -0.15(-13.88%) |
Aug 08, 2024 | 1.980 | 1.980 | 1.020 | 1.070 | 22,744,984 | -2.33(-68.53%) |
Aug 07, 2024 | 3.520 | 3.590 | 3.365 | 3.400 | 2,873,022 | -0.12(-3.41%) |
Aug 06, 2024 | 3.510 | 3.595 | 3.450 | 3.520 | 347,032 | +0.02(+0.57%) |
Aug 05, 2024 | 3.180 | 3.530 | 3.150 | 3.500 | 503,251 | +0.00(+0.00%) |
Aug 02, 2024 | 3.500 | 3.535 | 3.320 | 3.500 | 847,960 | +0.00(+0.00%) |
Aug 01, 2024 | 3.550 | 3.590 | 3.480 | 3.500 | 451,338 | -0.05(-1.41%) |
Jul 31, 2024 | 3.550 | 3.705 | 3.500 | 3.550 | 297,731 | +0.04(+1.14%) |
Jul 30, 2024 | 3.680 | 3.730 | 3.470 | 3.510 | 448,116 | -0.16(-4.36%) |
Jul 29, 2024 | 3.850 | 3.900 | 3.590 | 3.670 | 229,087 | -0.07(-1.87%) |
Jul 26, 2024 | 3.780 | 3.830 | 3.645 | 3.740 | 347,792 | +0.03(+0.81%) |
Jul 25, 2024 | 3.830 | 3.955 | 3.700 | 3.710 | 299,037 | -0.13(-3.39%) |
Jul 24, 2024 | 4.020 | 4.140 | 3.770 | 3.840 | 298,373 | -0.23(-5.65%) |
Jul 23, 2024 | 3.820 | 4.085 | 3.820 | 4.070 | 362,467 | +0.22(+5.71%) |
Jul 22, 2024 | 3.970 | 3.970 | 3.770 | 3.850 | 492,329 | -0.02(-0.52%) |
Jul 19, 2024 | 4.050 | 4.050 | 3.770 | 3.870 | 431,377 | -0.17(-4.21%) |
Jul 18, 2024 | 4.400 | 4.545 | 3.980 | 4.040 | 585,941 | -0.39(-8.80%) |
Jul 17, 2024 | 4.710 | 4.710 | 4.420 | 4.430 | 829,030 | -0.39(-8.09%) |
Jul 16, 2024 | 4.260 | 4.840 | 4.245 | 4.820 | 1,147,954 | +0.61(+14.49%) |
Jul 15, 2024 | 4.210 | 4.290 | 4.095 | 4.210 | 380,024 | +0.01(+0.24%) |
Jul 12, 2024 | 4.170 | 4.300 | 4.105 | 4.200 | 333,059 | +0.10(+2.44%) |
Jul 11, 2024 | 4.050 | 4.240 | 4.010 | 4.100 | 403,375 | +0.12(+3.02%) |
Jul 10, 2024 | 4.010 | 4.185 | 3.925 | 3.980 | 444,158 | +0.00(+0.00%) |
Jul 09, 2024 | 3.600 | 3.985 | 3.540 | 3.980 | 629,379 | +0.39(+10.86%) |
Jul 08, 2024 | 3.790 | 3.840 | 3.535 | 3.590 | 510,071 | -0.24(-6.27%) |
Jul 05, 2024 | 3.830 | 3.910 | 3.700 | 3.830 | 643,751 | -0.01(-0.26%) |
Jul 03, 2024 | 3.770 | 3.890 | 3.650 | 3.840 | 824,421 | +0.07(+1.86%) |
Jul 02, 2024 | 3.680 | 3.885 | 3.630 | 3.770 | 1,196,515 | +0.08(+2.17%) |
Jul 01, 2024 | 3.850 | 4.030 | 3.575 | 3.690 | 1,426,455 | -0.16(-4.16%) |
Jun 28, 2024 | 4.210 | 4.265 | 3.760 | 3.850 | 7,985,022 | -0.29(-7.00%) |
Jun 27, 2024 | 4.080 | 4.230 | 3.850 | 4.140 | 1,013,294 | +0.10(+2.48%) |
Jun 26, 2024 | 4.330 | 4.590 | 4.025 | 4.040 | 943,658 | -0.31(-7.13%) |
Jun 25, 2024 | 4.380 | 4.455 | 4.295 | 4.350 | 648,978 | -0.04(-0.91%) |
Jun 24, 2024 | 4.350 | 4.715 | 4.260 | 4.390 | 1,374,595 | +0.06(+1.39%) |
Jun 21, 2024 | 3.910 | 4.540 | 3.905 | 4.330 | 3,952,331 | +0.75(+20.78%) |
Jun 20, 2024 | 3.620 | 3.730 | 3.520 | 3.585 | 581,079 | -0.06(-1.51%) |
Jun 18, 2024 | 3.710 | 3.878 | 3.570 | 3.640 | 579,064 | -0.08(-2.15%) |
Jun 17, 2024 | 3.810 | 3.885 | 3.585 | 3.720 | 721,480 | -0.13(-3.38%) |
Jun 14, 2024 | 3.920 | 3.920 | 3.660 | 3.850 | 698,722 | -0.06(-1.53%) |
Jun 13, 2024 | 4.580 | 4.670 | 3.875 | 3.910 | 977,242 | -0.70(-15.18%) |
Jun 12, 2024 | 4.370 | 4.820 | 4.340 | 4.610 | 946,010 | +0.34(+7.96%) |
Jun 11, 2024 | 4.060 | 4.300 | 3.850 | 4.270 | 737,308 | +0.15(+3.64%) |
Jun 10, 2024 | 4.440 | 4.520 | 4.080 | 4.120 | 1,037,310 | -0.38(-8.44%) |
Jun 07, 2024 | 4.200 | 4.590 | 4.060 | 4.500 | 1,001,800 | +0.17(+3.93%) |
Jun 06, 2024 | 4.050 | 4.390 | 4.050 | 4.330 | 760,406 | +0.26(+6.39%) |
Jun 05, 2024 | 3.910 | 4.160 | 3.810 | 4.070 | 622,378 | +0.18(+4.63%) |
Jun 04, 2024 | 3.810 | 3.970 | 3.700 | 3.890 | 998,714 | +0.07(+1.83%) |