Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.240 | 1.307 | 1.220 | 1.240 | 116,432 | -0.01(-0.80%) |
Jul 18, 2024 | 1.410 | 1.410 | 1.230 | 1.250 | 281,229 | -0.10(-7.41%) |
Jul 17, 2024 | 1.430 | 1.460 | 1.331 | 1.350 | 176,549 | -0.08(-5.59%) |
Jul 16, 2024 | 1.430 | 1.480 | 1.390 | 1.430 | 204,005 | +0.00(+0.00%) |
Jul 15, 2024 | 1.430 | 1.490 | 1.390 | 1.430 | 154,399 | +0.01(+0.70%) |
Jul 12, 2024 | 1.350 | 1.520 | 1.350 | 1.420 | 338,843 | +0.03(+2.16%) |
Jul 11, 2024 | 1.470 | 1.510 | 1.360 | 1.390 | 426,564 | -0.06(-4.14%) |
Jul 10, 2024 | 1.510 | 1.640 | 1.410 | 1.450 | 700,537 | -0.16(-9.94%) |
Jul 09, 2024 | 1.550 | 1.650 | 1.510 | 1.610 | 1,416,492 | +0.13(+8.78%) |
Jul 08, 2024 | 1.240 | 1.600 | 1.200 | 1.480 | 2,708,605 | +0.19(+14.73%) |
Jul 05, 2024 | 1.430 | 1.460 | 1.260 | 1.290 | 595,350 | -0.11(-7.86%) |
Jul 03, 2024 | 1.540 | 1.560 | 1.350 | 1.400 | 454,964 | -0.11(-7.28%) |
Jul 02, 2024 | 1.640 | 1.720 | 1.440 | 1.510 | 958,447 | -0.15(-9.04%) |
Jul 01, 2024 | 1.660 | 1.900 | 1.600 | 1.660 | 1,297,227 | -0.03(-1.78%) |
Jun 28, 2024 | 2.050 | 2.220 | 1.650 | 1.690 | 4,512,876 | -1.27(-42.91%) |
Jun 27, 2024 | 2.650 | 3.600 | 2.365 | 2.960 | 8,063,099 | +0.23(+8.42%) |
Jun 26, 2024 | 2.130 | 4.050 | 2.100 | 2.730 | 20,320,534 | +0.47(+20.80%) |
Jun 25, 2024 | 2.200 | 2.460 | 1.830 | 2.260 | 3,257,605 | -0.05(-2.16%) |
Jun 24, 2024 | 1.800 | 3.130 | 1.770 | 2.310 | 33,339,626 | +0.67(+40.85%) |
Jun 21, 2024 | 1.100 | 2.720 | 1.030 | 1.640 | 57,581,152 | +0.54(+49.09%) |
Jun 20, 2024 | 1.270 | 1.350 | 1.000 | 1.100 | 11,014,073 | +0.06(+5.77%) |
Jun 18, 2024 | 0.7300 | 1.200 | 0.7100 | 1.040 | 9,745,168 | +0.29(+37.77%) |
Jun 17, 2024 | 0.8900 | 0.9449 | 0.6760 | 0.7549 | 439,993 | -0.14(-16.05%) |
Jun 14, 2024 | 1.010 | 1.450 | 0.8010 | 0.8992 | 3,929,539 | -0.48(-34.85%) |
Jun 13, 2024 | 0.6400 | 1.500 | 0.5701 | 1.380 | 8,809,150 | +0.77(+125.10%) |
Jun 12, 2024 | 0.6040 | 0.6499 | 0.5300 | 0.6132 | 73,944 | -0.00(-0.31%) |
Jun 11, 2024 | 0.6500 | 0.6590 | 0.6150 | 0.6151 | 21,660 | -0.04(-6.80%) |
Jun 10, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 37,229 | -0.06(-8.33%) |
Jun 07, 2024 | 0.7438 | 0.7500 | 0.7007 | 0.7200 | 19,522 | -0.02(-3.28%) |
Jun 06, 2024 | 0.6830 | 0.7444 | 0.6830 | 0.7444 | 24,224 | +0.06(+8.67%) |
Jun 05, 2024 | 0.7100 | 0.7490 | 0.6510 | 0.6850 | 21,029 | -0.02(-3.52%) |
Jun 04, 2024 | 0.7500 | 0.7900 | 0.6211 | 0.7100 | 72,939 | -0.01(-1.39%) |
Jun 03, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 41,164 | +0.02(+2.86%) |
May 31, 2024 | 0.7200 | 0.7500 | 0.6748 | 0.7000 | 39,008 | -0.02(-3.37%) |
May 30, 2024 | 0.7700 | 0.8043 | 0.7000 | 0.7244 | 98,877 | +0.05(+7.37%) |
May 29, 2024 | 0.9100 | 0.9352 | 0.6367 | 0.6747 | 162,818 | -0.24(-26.26%) |
May 28, 2024 | 0.9200 | 0.9747 | 0.9001 | 0.9150 | 45,565 | -0.09(-9.41%) |
May 24, 2024 | 1.050 | 1.080 | 1.010 | 1.010 | 66,454 | -0.05(-4.72%) |
May 23, 2024 | 1.110 | 1.185 | 1.060 | 1.060 | 15,598 | -0.09(-7.83%) |
May 22, 2024 | 1.200 | 1.200 | 1.100 | 1.150 | 30,752 | -0.00(-0.01%) |
May 21, 2024 | 1.230 | 1.260 | 1.150 | 1.150 | 16,121 | -0.08(-6.50%) |
May 20, 2024 | 1.390 | 1.390 | 1.150 | 1.230 | 50,207 | -0.08(-6.11%) |
May 17, 2024 | 1.340 | 1.379 | 1.290 | 1.310 | 6,008 | -0.02(-1.50%) |
May 16, 2024 | 1.360 | 1.360 | 1.295 | 1.330 | 17,246 | -0.03(-2.21%) |
May 15, 2024 | 1.400 | 1.400 | 1.200 | 1.360 | 20,560 | -0.01(-0.73%) |
May 14, 2024 | 1.230 | 1.408 | 1.190 | 1.370 | 81,626 | +0.13(+10.66%) |
May 13, 2024 | 1.260 | 1.280 | 1.190 | 1.238 | 37,560 | -0.04(-3.28%) |
May 10, 2024 | 1.190 | 1.320 | 1.190 | 1.280 | 66,030 | +0.12(+10.34%) |
May 09, 2024 | 1.240 | 1.240 | 1.140 | 1.160 | 31,422 | -0.05(-4.13%) |
May 08, 2024 | 1.260 | 1.297 | 1.210 | 1.210 | 41,031 | -0.09(-6.92%) |
May 07, 2024 | 1.290 | 1.430 | 1.262 | 1.300 | 36,062 | -0.08(-5.80%) |
May 06, 2024 | 1.410 | 1.470 | 1.370 | 1.380 | 74,967 | -0.06(-3.83%) |
May 03, 2024 | 1.610 | 1.640 | 1.430 | 1.435 | 51,718 | -0.21(-13.03%) |
May 02, 2024 | 1.650 | 1.710 | 1.600 | 1.650 | 71,106 | -0.04(-2.37%) |