Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.110 | 1.110 | 0.9012 | 1.060 | 1,002,877 | -0.03(-2.75%) |
Aug 22, 2024 | 1.350 | 1.350 | 1.030 | 1.090 | 17,220,540 | +0.21(+23.84%) |
Aug 21, 2024 | 0.9200 | 1.040 | 0.8460 | 0.8802 | 1,295,737 | -0.06(-6.01%) |
Aug 20, 2024 | 1.000 | 1.050 | 0.9053 | 0.9365 | 136,637 | -0.04(-4.38%) |
Aug 19, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9794 | 65,294 | +0.02(+2.14%) |
Aug 16, 2024 | 0.9238 | 0.9900 | 0.9238 | 0.9589 | 59,932 | +0.02(+2.01%) |
Aug 15, 2024 | 1.037 | 1.050 | 0.9330 | 0.9400 | 68,022 | -0.07(-6.93%) |
Aug 14, 2024 | 1.000 | 1.040 | 1.000 | 1.010 | 13,458 | -0.02(-1.94%) |
Aug 13, 2024 | 1.030 | 1.070 | 1.030 | 1.030 | 18,168 | +0.00(+0.00%) |
Aug 12, 2024 | 1.040 | 1.069 | 1.030 | 1.030 | 23,735 | -0.03(-2.83%) |
Aug 09, 2024 | 1.050 | 1.110 | 0.9900 | 1.060 | 89,952 | +0.01(+0.95%) |
Aug 08, 2024 | 1.000 | 1.080 | 1.000 | 1.050 | 25,095 | +0.05(+5.01%) |
Aug 07, 2024 | 1.040 | 1.048 | 0.9600 | 0.9999 | 67,619 | -0.01(-1.00%) |
Aug 06, 2024 | 1.190 | 1.190 | 1.010 | 1.010 | 40,316 | -0.02(-1.94%) |
Aug 05, 2024 | 1.140 | 1.165 | 1.030 | 1.030 | 46,290 | -0.12(-10.43%) |
Aug 02, 2024 | 1.180 | 1.220 | 1.100 | 1.150 | 113,896 | -0.07(-5.74%) |
Aug 01, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 18,096 | -0.01(-0.81%) |
Jul 31, 2024 | 1.270 | 1.290 | 1.210 | 1.230 | 70,564 | -0.02(-1.60%) |
Jul 30, 2024 | 1.300 | 1.350 | 1.250 | 1.250 | 98,846 | -0.04(-3.47%) |
Jul 29, 2024 | 1.320 | 1.340 | 1.230 | 1.295 | 61,889 | +0.04(+3.60%) |
Jul 26, 2024 | 1.310 | 1.330 | 1.230 | 1.250 | 43,492 | -0.04(-3.10%) |
Jul 25, 2024 | 1.300 | 1.360 | 1.280 | 1.290 | 29,873 | +0.01(+0.78%) |
Jul 24, 2024 | 1.350 | 1.350 | 1.280 | 1.280 | 36,300 | -0.07(-5.19%) |
Jul 23, 2024 | 1.390 | 1.400 | 1.310 | 1.350 | 55,939 | -0.02(-1.46%) |
Jul 22, 2024 | 1.440 | 1.440 | 1.300 | 1.370 | 31,032 | +0.02(+1.48%) |
Jul 19, 2024 | 1.420 | 1.440 | 1.350 | 1.350 | 28,118 | -0.03(-2.17%) |
Jul 18, 2024 | 1.440 | 1.450 | 1.315 | 1.380 | 104,207 | +0.01(+0.73%) |
Jul 17, 2024 | 1.410 | 1.440 | 1.350 | 1.370 | 25,343 | -0.06(-4.20%) |
Jul 16, 2024 | 1.460 | 1.460 | 1.350 | 1.430 | 70,742 | -0.01(-0.49%) |
Jul 15, 2024 | 1.520 | 1.540 | 1.400 | 1.437 | 17,764 | -0.05(-3.36%) |
Jul 12, 2024 | 1.460 | 1.530 | 1.460 | 1.487 | 17,226 | -0.03(-1.72%) |
Jul 11, 2024 | 1.570 | 1.570 | 1.380 | 1.513 | 27,585 | +0.01(+0.87%) |
Jul 10, 2024 | 1.570 | 1.670 | 1.500 | 1.500 | 9,992 | -0.09(-5.66%) |
Jul 09, 2024 | 1.580 | 1.650 | 1.400 | 1.590 | 38,563 | +0.03(+1.92%) |
Jul 08, 2024 | 1.610 | 1.630 | 1.510 | 1.560 | 37,673 | -0.08(-4.88%) |
Jul 05, 2024 | 1.680 | 1.747 | 1.520 | 1.640 | 49,258 | -0.06(-3.53%) |
Jul 03, 2024 | 1.690 | 1.721 | 1.680 | 1.700 | 5,196 | +0.01(+0.59%) |
Jul 02, 2024 | 1.740 | 1.750 | 1.690 | 1.690 | 2,461 | -0.04(-2.31%) |
Jul 01, 2024 | 1.760 | 1.907 | 1.600 | 1.730 | 4,831 | +0.09(+5.49%) |
Jun 28, 2024 | 1.840 | 1.840 | 1.600 | 1.640 | 21,699 | -0.19(-10.14%) |
Jun 27, 2024 | 1.880 | 1.915 | 1.690 | 1.825 | 39,454 | -0.05(-2.93%) |
Jun 26, 2024 | 1.700 | 1.930 | 1.702 | 1.880 | 41,721 | +0.22(+13.25%) |
Jun 25, 2024 | 1.770 | 1.940 | 1.600 | 1.660 | 22,025 | -0.12(-6.85%) |
Jun 24, 2024 | 1.800 | 1.840 | 1.700 | 1.782 | 53,589 | -0.04(-2.09%) |
Jun 21, 2024 | 1.780 | 1.860 | 1.630 | 1.820 | 67,000 | +0.00(+0.00%) |
Jun 20, 2024 | 1.800 | 1.890 | 1.790 | 1.820 | 14,217 | +0.02(+1.11%) |
Jun 18, 2024 | 1.800 | 1.870 | 1.700 | 1.800 | 40,884 | -0.01(-0.55%) |
Jun 17, 2024 | 1.810 | 1.950 | 1.800 | 1.810 | 46,795 | -0.03(-1.63%) |
Jun 14, 2024 | 1.850 | 1.850 | 1.800 | 1.840 | 56,025 | -0.01(-0.54%) |
Jun 13, 2024 | 1.960 | 2.055 | 1.830 | 1.850 | 16,779 | +0.00(+0.00%) |
Jun 12, 2024 | 1.870 | 1.990 | 1.820 | 1.850 | 46,801 | -0.04(-2.12%) |
Jun 11, 2024 | 1.870 | 1.960 | 1.870 | 1.890 | 11,859 | +0.02(+1.07%) |
Jun 10, 2024 | 1.960 | 1.990 | 1.850 | 1.870 | 60,656 | -0.14(-6.97%) |
Jun 07, 2024 | 1.880 | 2.010 | 1.850 | 2.010 | 21,398 | +0.14(+7.49%) |
Jun 06, 2024 | 1.960 | 2.066 | 1.850 | 1.870 | 84,999 | -0.13(-6.73%) |
Jun 05, 2024 | 2.200 | 2.200 | 1.990 | 2.005 | 35,295 | -0.18(-8.03%) |
Jun 04, 2024 | 2.200 | 2.490 | 2.111 | 2.180 | 6,741 | -0.02(-0.91%) |