Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.230 | 1.410 | 1.180 | 1.380 | 9,673,658 | +0.13(+10.40%) |
Aug 22, 2024 | 1.310 | 1.330 | 1.060 | 1.250 | 14,874,211 | -0.04(-3.10%) |
Aug 21, 2024 | 1.350 | 1.490 | 1.190 | 1.290 | 29,419,744 | -0.03(-2.27%) |
Aug 20, 2024 | 1.050 | 1.660 | 1.030 | 1.320 | 111,715,712 | +0.41(+45.71%) |
Aug 19, 2024 | 0.8000 | 0.9500 | 0.7709 | 0.9059 | 20,391,206 | +0.15(+20.39%) |
Aug 16, 2024 | 0.5923 | 0.8400 | 0.5600 | 0.7525 | 22,741,762 | +0.16(+27.00%) |
Aug 15, 2024 | 0.4800 | 0.6500 | 0.4800 | 0.5925 | 31,951,978 | +0.12(+24.74%) |
Aug 14, 2024 | 0.5036 | 0.5255 | 0.4720 | 0.4750 | 5,467,121 | +0.00(+0.53%) |
Aug 13, 2024 | 0.4945 | 0.5081 | 0.4581 | 0.4725 | 3,874,093 | -0.02(-3.85%) |
Aug 12, 2024 | 0.5600 | 0.5592 | 0.4836 | 0.4914 | 4,678,050 | -0.05(-9.35%) |
Aug 09, 2024 | 0.5520 | 0.6100 | 0.5321 | 0.5421 | 6,241,922 | -0.04(-6.53%) |
Aug 08, 2024 | 0.5331 | 0.5931 | 0.4650 | 0.5800 | 17,124,672 | -0.04(-6.21%) |
Aug 07, 2024 | 0.6400 | 0.7280 | 0.5413 | 0.6184 | 187,811,936 | +0.25(+67.14%) |
Aug 06, 2024 | 1.360 | 1.370 | 0.3022 | 0.3700 | 55,594,260 | -1.05(-73.94%) |
Aug 05, 2024 | 1.490 | 1.530 | 1.310 | 1.420 | 4,491,460 | -0.04(-2.74%) |
Aug 02, 2024 | 1.320 | 1.470 | 1.260 | 1.460 | 3,254,472 | +0.08(+5.80%) |
Aug 01, 2024 | 1.480 | 1.600 | 1.345 | 1.380 | 3,166,394 | -0.11(-7.38%) |
Jul 31, 2024 | 1.470 | 1.570 | 1.380 | 1.490 | 5,644,750 | -0.03(-1.97%) |
Jul 30, 2024 | 1.770 | 1.880 | 1.440 | 1.520 | 18,410,144 | -0.06(-3.80%) |
Jul 29, 2024 | 1.250 | 1.700 | 1.180 | 1.580 | 17,910,268 | +0.33(+26.40%) |
Jul 26, 2024 | 1.200 | 1.390 | 1.170 | 1.250 | 12,183,085 | +0.12(+10.62%) |
Jul 25, 2024 | 1.150 | 1.230 | 1.080 | 1.130 | 3,650,883 | -0.01(-0.88%) |
Jul 24, 2024 | 1.130 | 1.200 | 1.080 | 1.140 | 2,814,158 | -0.03(-2.56%) |
Jul 23, 2024 | 1.240 | 1.300 | 1.130 | 1.170 | 8,321,223 | -0.20(-14.60%) |
Jul 22, 2024 | 1.890 | 2.590 | 1.310 | 1.370 | 99,838,624 | -0.10(-6.80%) |
Jul 19, 2024 | 1.230 | 1.490 | 1.200 | 1.470 | 7,016,280 | +0.27(+22.50%) |
Jul 18, 2024 | 1.290 | 1.500 | 1.190 | 1.200 | 442,624 | -0.08(-6.25%) |
Jul 17, 2024 | 1.190 | 1.280 | 1.160 | 1.280 | 242,332 | +0.09(+7.56%) |
Jul 16, 2024 | 1.140 | 1.200 | 1.120 | 1.190 | 197,131 | +0.05(+4.39%) |
Jul 15, 2024 | 1.160 | 1.170 | 1.080 | 1.140 | 315,239 | -0.01(-0.87%) |
Jul 12, 2024 | 1.220 | 1.220 | 1.140 | 1.150 | 343,601 | -0.02(-1.71%) |
Jul 11, 2024 | 1.200 | 1.240 | 1.160 | 1.170 | 251,784 | -0.03(-2.50%) |
Jul 10, 2024 | 1.290 | 1.306 | 1.180 | 1.200 | 296,299 | -0.09(-6.98%) |
Jul 09, 2024 | 1.300 | 1.310 | 1.250 | 1.290 | 93,050 | +0.01(+0.78%) |
Jul 08, 2024 | 1.320 | 1.340 | 1.270 | 1.280 | 195,898 | -0.04(-3.03%) |
Jul 05, 2024 | 1.250 | 1.320 | 1.230 | 1.320 | 94,501 | +0.07(+5.60%) |
Jul 03, 2024 | 1.200 | 1.270 | 1.185 | 1.250 | 59,668 | +0.07(+5.93%) |
Jul 02, 2024 | 1.250 | 1.267 | 1.180 | 1.180 | 229,838 | -0.04(-3.28%) |
Jul 01, 2024 | 1.300 | 1.330 | 1.220 | 1.220 | 183,667 | -0.09(-6.87%) |
Jun 28, 2024 | 1.350 | 1.370 | 1.260 | 1.310 | 156,932 | -0.02(-1.50%) |
Jun 27, 2024 | 1.280 | 1.350 | 1.280 | 1.330 | 86,702 | +0.04(+3.10%) |
Jun 26, 2024 | 1.280 | 1.400 | 1.280 | 1.290 | 229,010 | +0.01(+0.78%) |
Jun 25, 2024 | 1.220 | 1.330 | 1.220 | 1.280 | 102,065 | +0.06(+4.92%) |
Jun 24, 2024 | 1.160 | 1.262 | 1.160 | 1.220 | 152,896 | +0.05(+4.27%) |
Jun 21, 2024 | 1.260 | 1.260 | 1.170 | 1.170 | 181,434 | -0.07(-5.65%) |
Jun 20, 2024 | 1.220 | 1.280 | 1.210 | 1.240 | 125,004 | +0.01(+0.81%) |
Jun 18, 2024 | 1.240 | 1.280 | 1.230 | 1.230 | 107,683 | -0.04(-3.15%) |
Jun 17, 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 98,101 | -0.02(-1.55%) |
Jun 14, 2024 | 1.320 | 1.350 | 1.250 | 1.290 | 270,996 | -0.03(-2.27%) |
Jun 13, 2024 | 1.270 | 1.320 | 1.160 | 1.320 | 393,081 | +0.05(+3.94%) |
Jun 12, 2024 | 1.300 | 1.320 | 1.230 | 1.270 | 695,786 | -0.02(-1.55%) |
Jun 11, 2024 | 1.350 | 1.390 | 1.280 | 1.290 | 1,017,431 | -0.03(-2.27%) |
Jun 10, 2024 | 1.370 | 1.450 | 1.280 | 1.320 | 3,647,056 | +0.03(+2.33%) |
Jun 07, 2024 | 1.160 | 1.380 | 1.160 | 1.290 | 3,469,896 | +0.12(+10.26%) |
Jun 06, 2024 | 1.170 | 1.190 | 1.140 | 1.170 | 224,286 | +0.02(+1.74%) |
Jun 05, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 129,767 | +0.06(+5.99%) |
Jun 04, 2024 | 1.180 | 1.180 | 1.080 | 1.085 | 115,250 | -0.07(-6.47%) |