Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 0.8300 | 0.8678 | 0.8200 | 0.8567 | 442,235 | +0.04(+4.73%) |
Aug 22, 2024 | 0.8489 | 0.8573 | 0.8180 | 0.8180 | 381,186 | -0.02(-2.86%) |
Aug 21, 2024 | 0.8100 | 0.8479 | 0.7991 | 0.8421 | 368,496 | +0.04(+5.47%) |
Aug 20, 2024 | 0.8191 | 0.8426 | 0.7840 | 0.7984 | 442,630 | -0.01(-1.47%) |
Aug 19, 2024 | 0.7900 | 0.8246 | 0.7851 | 0.8103 | 515,339 | +0.02(+1.90%) |
Aug 16, 2024 | 0.8100 | 0.8499 | 0.7819 | 0.7952 | 692,635 | -0.01(-0.97%) |
Aug 15, 2024 | 0.7725 | 0.8329 | 0.7606 | 0.8030 | 1,448,560 | +0.05(+7.07%) |
Aug 14, 2024 | 0.7400 | 0.7707 | 0.7200 | 0.7500 | 1,671,039 | +0.01(+1.35%) |
Aug 13, 2024 | 0.7600 | 0.8149 | 0.7400 | 0.7400 | 1,576,604 | -0.02(-2.50%) |
Aug 12, 2024 | 0.8000 | 0.8117 | 0.7500 | 0.7590 | 1,326,859 | -0.02(-2.69%) |
Aug 09, 2024 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | 1,547,466 | -0.05(-5.80%) |
Aug 08, 2024 | 0.8134 | 0.8402 | 0.8001 | 0.8280 | 1,541,708 | +0.02(+1.85%) |
Aug 07, 2024 | 0.8800 | 0.9138 | 0.8120 | 0.8130 | 1,806,692 | -0.06(-6.98%) |
Aug 06, 2024 | 0.9200 | 0.9200 | 0.8510 | 0.8740 | 889,570 | -0.05(-5.00%) |
Aug 05, 2024 | 0.9288 | 0.9484 | 0.8700 | 0.9200 | 2,012,368 | -0.03(-2.85%) |
Aug 02, 2024 | 0.9700 | 0.9700 | 0.9321 | 0.9470 | 1,709,961 | -0.04(-4.48%) |
Aug 01, 2024 | 1.020 | 1.020 | 0.9300 | 0.9914 | 2,413,435 | -0.02(-1.84%) |
Jul 31, 2024 | 1.100 | 1.120 | 1.000 | 1.010 | 2,589,294 | -0.19(-15.83%) |
Jul 30, 2024 | 1.250 | 1.300 | 1.200 | 1.200 | 1,066,678 | -0.04(-2.83%) |
Jul 29, 2024 | 1.290 | 1.310 | 1.220 | 1.235 | 656,904 | -0.01(-1.20%) |
Jul 26, 2024 | 1.200 | 1.445 | 1.160 | 1.250 | 2,000,401 | +0.05(+4.17%) |
Jul 25, 2024 | 1.120 | 1.230 | 1.105 | 1.200 | 853,953 | +0.10(+9.09%) |
Jul 24, 2024 | 1.140 | 1.160 | 1.100 | 1.100 | 833,115 | -0.03(-2.65%) |
Jul 23, 2024 | 1.130 | 1.190 | 1.130 | 1.130 | 533,110 | +0.00(+0.00%) |
Jul 22, 2024 | 1.110 | 1.140 | 1.090 | 1.130 | 584,187 | +0.03(+2.73%) |
Jul 19, 2024 | 1.080 | 1.140 | 1.070 | 1.100 | 635,609 | +0.01(+0.92%) |
Jul 18, 2024 | 1.190 | 1.200 | 1.090 | 1.090 | 1,210,617 | -0.07(-6.44%) |
Jul 17, 2024 | 1.260 | 1.300 | 1.140 | 1.165 | 873,296 | -0.09(-7.54%) |
Jul 16, 2024 | 1.200 | 1.270 | 1.160 | 1.260 | 770,377 | +0.10(+8.62%) |
Jul 15, 2024 | 1.180 | 1.180 | 1.140 | 1.160 | 569,813 | +0.02(+1.75%) |
Jul 12, 2024 | 1.200 | 1.200 | 1.140 | 1.140 | 561,156 | -0.06(-5.00%) |
Jul 11, 2024 | 1.130 | 1.220 | 1.130 | 1.200 | 869,036 | +0.10(+9.09%) |
Jul 10, 2024 | 1.110 | 1.120 | 1.070 | 1.100 | 417,363 | +0.01(+0.92%) |
Jul 09, 2024 | 1.160 | 1.190 | 1.070 | 1.090 | 935,694 | -0.05(-4.39%) |
Jul 08, 2024 | 1.050 | 1.200 | 1.050 | 1.140 | 2,029,194 | +0.09(+8.57%) |
Jul 05, 2024 | 1.010 | 1.060 | 0.9626 | 1.050 | 1,049,612 | +0.06(+6.17%) |
Jul 03, 2024 | 1.000 | 1.020 | 0.9851 | 0.9890 | 667,808 | -0.00(-0.10%) |
Jul 02, 2024 | 1.010 | 1.030 | 0.9700 | 0.9900 | 1,265,050 | -0.01(-1.00%) |
Jul 01, 2024 | 1.030 | 1.050 | 0.9802 | 1.000 | 1,318,634 | +0.00(+0.00%) |
Jun 28, 2024 | 1.050 | 1.110 | 0.9681 | 1.000 | 9,373,893 | -0.06(-5.66%) |
Jun 27, 2024 | 1.090 | 1.160 | 1.050 | 1.060 | 891,348 | -0.02(-1.85%) |
Jun 26, 2024 | 1.130 | 1.170 | 1.080 | 1.080 | 612,083 | -0.06(-5.26%) |
Jun 25, 2024 | 1.150 | 1.150 | 1.100 | 1.140 | 618,530 | -0.01(-0.87%) |
Jun 24, 2024 | 1.190 | 1.240 | 1.140 | 1.150 | 975,758 | -0.06(-4.96%) |
Jun 21, 2024 | 1.090 | 1.220 | 1.080 | 1.210 | 1,039,126 | +0.11(+10.00%) |
Jun 20, 2024 | 1.180 | 1.214 | 1.100 | 1.100 | 682,485 | -0.10(-8.33%) |
Jun 18, 2024 | 1.190 | 1.330 | 1.180 | 1.200 | 1,206,721 | +0.01(+0.84%) |
Jun 17, 2024 | 1.060 | 1.230 | 1.060 | 1.190 | 1,121,719 | +0.13(+12.26%) |
Jun 14, 2024 | 1.130 | 1.140 | 1.060 | 1.060 | 561,820 | -0.09(-7.83%) |
Jun 13, 2024 | 1.210 | 1.240 | 1.100 | 1.150 | 816,556 | -0.06(-4.96%) |
Jun 12, 2024 | 1.190 | 1.250 | 1.170 | 1.210 | 1,100,740 | +0.08(+7.08%) |
Jun 11, 2024 | 1.050 | 1.135 | 1.030 | 1.130 | 857,620 | +0.07(+6.60%) |
Jun 10, 2024 | 1.040 | 1.070 | 1.000 | 1.060 | 686,937 | +0.00(+0.00%) |
Jun 07, 2024 | 1.060 | 1.075 | 1.030 | 1.060 | 432,990 | +0.01(+0.95%) |
Jun 06, 2024 | 1.070 | 1.070 | 1.030 | 1.050 | 976,227 | -0.04(-3.67%) |
Jun 05, 2024 | 1.080 | 1.120 | 1.020 | 1.090 | 913,469 | +0.03(+2.83%) |
Jun 04, 2024 | 1.130 | 1.150 | 1.050 | 1.060 | 984,136 | -0.08(-7.02%) |