Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.260 | 1.310 | 1.240 | 1.280 | 503,987 | +0.04(+3.23%) |
Aug 22, 2024 | 1.290 | 1.290 | 1.225 | 1.240 | 405,099 | -0.05(-3.88%) |
Aug 21, 2024 | 1.290 | 1.310 | 1.260 | 1.290 | 435,498 | +0.03(+2.38%) |
Aug 20, 2024 | 1.260 | 1.270 | 1.200 | 1.260 | 716,590 | +0.01(+0.80%) |
Aug 19, 2024 | 1.140 | 1.260 | 1.140 | 1.250 | 715,176 | +0.10(+8.70%) |
Aug 16, 2024 | 1.080 | 1.200 | 1.080 | 1.150 | 1,035,581 | +0.07(+6.48%) |
Aug 15, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 843,737 | +0.01(+0.93%) |
Aug 14, 2024 | 1.140 | 1.140 | 1.060 | 1.070 | 433,787 | -0.04(-3.60%) |
Aug 13, 2024 | 1.070 | 1.130 | 1.040 | 1.110 | 1,030,297 | +0.04(+3.74%) |
Aug 12, 2024 | 1.100 | 1.110 | 1.040 | 1.070 | 617,066 | -0.03(-2.73%) |
Aug 09, 2024 | 1.080 | 1.150 | 1.065 | 1.100 | 1,369,167 | +0.02(+1.38%) |
Aug 08, 2024 | 1.250 | 1.260 | 1.075 | 1.085 | 1,999,650 | -0.15(-11.79%) |
Aug 07, 2024 | 1.270 | 1.295 | 1.190 | 1.230 | 824,314 | -0.02(-1.60%) |
Aug 06, 2024 | 1.260 | 1.300 | 1.205 | 1.250 | 1,161,116 | +0.03(+2.46%) |
Aug 05, 2024 | 1.230 | 1.290 | 1.160 | 1.220 | 1,406,273 | -0.07(-5.43%) |
Aug 02, 2024 | 1.320 | 1.350 | 1.260 | 1.290 | 1,419,505 | -0.09(-6.52%) |
Aug 01, 2024 | 1.390 | 1.395 | 1.320 | 1.380 | 1,199,526 | -0.01(-0.72%) |
Jul 31, 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 878,819 | -0.05(-3.47%) |
Jul 30, 2024 | 1.490 | 1.500 | 1.380 | 1.440 | 612,018 | -0.02(-1.37%) |
Jul 29, 2024 | 1.490 | 1.540 | 1.430 | 1.460 | 850,974 | -0.04(-2.99%) |
Jul 26, 2024 | 1.540 | 1.580 | 1.475 | 1.505 | 1,573,604 | +0.03(+2.38%) |
Jul 25, 2024 | 1.520 | 1.540 | 1.340 | 1.470 | 1,594,040 | -0.05(-3.29%) |
Jul 24, 2024 | 1.590 | 1.620 | 1.510 | 1.520 | 890,012 | -0.10(-6.17%) |
Jul 23, 2024 | 1.600 | 1.700 | 1.600 | 1.620 | 846,232 | +0.03(+1.89%) |
Jul 22, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 630,053 | -0.05(-3.05%) |
Jul 19, 2024 | 1.640 | 1.650 | 1.600 | 1.640 | 444,901 | +0.01(+0.61%) |
Jul 18, 2024 | 1.670 | 1.798 | 1.610 | 1.630 | 1,082,811 | -0.03(-1.81%) |
Jul 17, 2024 | 1.720 | 1.760 | 1.660 | 1.660 | 933,844 | -0.09(-5.14%) |
Jul 16, 2024 | 1.550 | 1.760 | 1.550 | 1.750 | 1,451,657 | +0.21(+13.64%) |
Jul 15, 2024 | 1.690 | 1.730 | 1.530 | 1.540 | 1,664,119 | -0.12(-7.23%) |
Jul 12, 2024 | 1.770 | 1.770 | 1.660 | 1.660 | 976,946 | -0.07(-4.05%) |
Jul 11, 2024 | 1.680 | 1.780 | 1.620 | 1.730 | 1,710,969 | +0.09(+5.49%) |
Jul 10, 2024 | 1.740 | 1.750 | 1.620 | 1.640 | 2,720,253 | +0.04(+2.50%) |
Jul 09, 2024 | 1.480 | 1.610 | 1.410 | 1.600 | 1,897,025 | +0.12(+8.11%) |
Jul 08, 2024 | 1.470 | 1.510 | 1.440 | 1.480 | 1,048,901 | +0.04(+2.78%) |
Jul 05, 2024 | 1.400 | 1.480 | 1.380 | 1.440 | 1,479,754 | +0.08(+5.88%) |
Jul 03, 2024 | 1.200 | 1.360 | 1.200 | 1.360 | 1,183,831 | +0.21(+18.26%) |
Jul 02, 2024 | 1.180 | 1.190 | 1.110 | 1.150 | 796,910 | -0.04(-3.36%) |
Jul 01, 2024 | 1.240 | 1.310 | 1.190 | 1.190 | 1,186,236 | -0.05(-4.03%) |
Jun 28, 2024 | 1.360 | 1.410 | 1.180 | 1.240 | 12,935,728 | -0.07(-5.34%) |
Jun 27, 2024 | 1.220 | 1.370 | 1.220 | 1.310 | 1,739,409 | +0.10(+8.26%) |
Jun 26, 2024 | 1.190 | 1.280 | 1.190 | 1.210 | 1,139,679 | +0.01(+0.83%) |
Jun 25, 2024 | 1.210 | 1.210 | 1.160 | 1.200 | 990,921 | +0.00(+0.00%) |
Jun 24, 2024 | 1.160 | 1.220 | 1.160 | 1.200 | 755,205 | +0.05(+4.35%) |
Jun 21, 2024 | 1.160 | 1.245 | 1.130 | 1.150 | 1,784,701 | -0.01(-0.86%) |
Jun 20, 2024 | 1.100 | 1.190 | 1.095 | 1.160 | 604,507 | +0.06(+5.45%) |
Jun 18, 2024 | 1.030 | 1.200 | 1.020 | 1.100 | 1,188,831 | +0.05(+4.76%) |
Jun 17, 2024 | 1.050 | 1.050 | 0.9862 | 1.050 | 436,679 | +0.00(+0.00%) |
Jun 14, 2024 | 1.020 | 1.050 | 1.010 | 1.050 | 541,135 | +0.01(+0.96%) |
Jun 13, 2024 | 1.040 | 1.070 | 1.030 | 1.040 | 359,242 | +0.00(+0.00%) |
Jun 12, 2024 | 1.100 | 1.128 | 1.030 | 1.040 | 450,980 | -0.04(-3.70%) |
Jun 11, 2024 | 1.100 | 1.115 | 1.070 | 1.080 | 571,046 | -0.02(-1.82%) |
Jun 10, 2024 | 0.9900 | 1.100 | 0.9620 | 1.100 | 724,347 | +0.11(+10.97%) |
Jun 07, 2024 | 1.000 | 1.090 | 0.9702 | 0.9913 | 1,111,730 | +0.01(+0.76%) |
Jun 06, 2024 | 0.9800 | 0.9940 | 0.9727 | 0.9838 | 255,534 | -0.02(-1.59%) |
Jun 05, 2024 | 0.9700 | 1.010 | 0.9526 | 0.9997 | 384,232 | +0.04(+4.69%) |
Jun 04, 2024 | 0.9900 | 0.9947 | 0.9526 | 0.9549 | 393,424 | -0.05(-4.51%) |