Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 0.8461 | 0.8835 | 0.8100 | 0.8660 | 163,764 | +0.01(+1.29%) |
Jul 19, 2024 | 0.8600 | 0.8698 | 0.8440 | 0.8550 | 201,561 | -0.02(-2.82%) |
Jul 18, 2024 | 0.9300 | 0.9399 | 0.8500 | 0.8798 | 309,393 | -0.06(-6.03%) |
Jul 17, 2024 | 0.9800 | 1.000 | 0.9102 | 0.9363 | 307,285 | -0.06(-6.37%) |
Jul 16, 2024 | 1.000 | 1.020 | 0.9615 | 1.000 | 523,508 | +0.00(+0.00%) |
Jul 15, 2024 | 1.030 | 1.030 | 1.000 | 1.000 | 182,009 | -0.06(-5.66%) |
Jul 12, 2024 | 1.010 | 1.070 | 1.000 | 1.060 | 154,957 | +0.02(+1.92%) |
Jul 11, 2024 | 1.060 | 1.070 | 0.9896 | 1.040 | 254,658 | +0.01(+0.97%) |
Jul 10, 2024 | 1.060 | 1.070 | 0.9810 | 1.030 | 163,757 | -0.02(-1.90%) |
Jul 09, 2024 | 1.130 | 1.130 | 1.020 | 1.050 | 207,886 | -0.07(-6.25%) |
Jul 08, 2024 | 1.230 | 1.230 | 1.070 | 1.120 | 279,871 | -0.04(-3.45%) |
Jul 05, 2024 | 1.260 | 1.260 | 1.140 | 1.160 | 248,234 | -0.10(-7.94%) |
Jul 03, 2024 | 1.250 | 1.350 | 1.110 | 1.260 | 554,570 | +0.00(+0.00%) |
Jul 02, 2024 | 1.100 | 1.290 | 1.050 | 1.260 | 945,916 | +0.14(+12.50%) |
Jul 01, 2024 | 1.050 | 1.200 | 0.9701 | 1.120 | 1,901,626 | +0.12(+12.27%) |
Jun 28, 2024 | 1.200 | 1.210 | 0.8300 | 0.9976 | 2,935,616 | -0.30(-23.26%) |
Jun 27, 2024 | 1.470 | 1.510 | 1.290 | 1.300 | 521,166 | -0.26(-16.67%) |
Jun 26, 2024 | 1.500 | 1.596 | 1.390 | 1.560 | 606,580 | -0.31(-16.58%) |
Jun 25, 2024 | 1.900 | 2.290 | 1.820 | 1.870 | 895,428 | -0.03(-1.58%) |
Jun 24, 2024 | 2.130 | 2.200 | 1.870 | 1.900 | 895,769 | -0.38(-16.67%) |
Jun 21, 2024 | 2.540 | 2.590 | 2.000 | 2.280 | 3,235,175 | -0.32(-12.31%) |
Jun 20, 2024 | 1.200 | 3.550 | 1.200 | 2.600 | 63,428,260 | +1.54(+145.28%) |
Jun 18, 2024 | 1.240 | 1.250 | 1.050 | 1.060 | 79,011 | -0.06(-5.36%) |
Jun 17, 2024 | 1.430 | 1.460 | 1.120 | 1.120 | 40,376 | -0.11(-8.94%) |
Jun 14, 2024 | 1.350 | 1.380 | 1.200 | 1.230 | 47,550 | -0.16(-11.51%) |
Jun 13, 2024 | 1.500 | 1.537 | 1.370 | 1.390 | 59,857 | +0.00(+0.00%) |
Jun 12, 2024 | 1.300 | 1.410 | 1.230 | 1.390 | 67,125 | +0.15(+12.10%) |
Jun 11, 2024 | 1.150 | 1.240 | 1.040 | 1.240 | 96,068 | +0.05(+4.20%) |
Jun 10, 2024 | 1.260 | 1.260 | 1.140 | 1.190 | 65,766 | -0.07(-5.56%) |
Jun 07, 2024 | 1.410 | 1.410 | 1.235 | 1.260 | 51,382 | -0.15(-10.64%) |
Jun 06, 2024 | 1.460 | 1.485 | 1.380 | 1.410 | 71,669 | -0.03(-2.08%) |
Jun 05, 2024 | 1.470 | 1.517 | 1.410 | 1.440 | 63,203 | -0.07(-4.64%) |
Jun 04, 2024 | 1.430 | 1.550 | 1.430 | 1.510 | 37,736 | +0.08(+5.59%) |
Jun 03, 2024 | 1.510 | 1.590 | 1.350 | 1.430 | 68,774 | -0.08(-5.30%) |
May 31, 2024 | 1.560 | 1.620 | 1.510 | 1.510 | 22,244 | +0.00(+0.00%) |
May 30, 2024 | 1.670 | 1.770 | 1.500 | 1.510 | 126,934 | -0.09(-5.63%) |
May 29, 2024 | 1.610 | 1.610 | 1.550 | 1.600 | 17,804 | +0.01(+0.63%) |
May 28, 2024 | 1.700 | 1.700 | 1.500 | 1.590 | 51,041 | -0.04(-2.45%) |
May 24, 2024 | 1.500 | 1.690 | 1.490 | 1.630 | 52,176 | +0.09(+5.84%) |
May 23, 2024 | 1.630 | 1.640 | 1.500 | 1.540 | 116,253 | -0.09(-5.52%) |
May 22, 2024 | 1.700 | 1.730 | 1.580 | 1.630 | 91,242 | -0.06(-3.55%) |
May 21, 2024 | 1.690 | 1.730 | 1.620 | 1.690 | 57,829 | +0.00(+0.00%) |
May 20, 2024 | 1.750 | 1.900 | 1.620 | 1.690 | 102,934 | -0.08(-4.52%) |
May 17, 2024 | 2.000 | 2.000 | 1.750 | 1.770 | 88,749 | -0.09(-4.84%) |
May 16, 2024 | 1.880 | 1.950 | 1.815 | 1.860 | 40,755 | -0.06(-3.12%) |
May 15, 2024 | 2.120 | 2.200 | 1.810 | 1.920 | 128,196 | -0.19(-9.00%) |
May 14, 2024 | 1.880 | 2.300 | 1.752 | 2.110 | 174,509 | +0.17(+8.76%) |
May 13, 2024 | 1.950 | 2.040 | 1.900 | 1.940 | 41,061 | -0.02(-1.02%) |
May 10, 2024 | 2.040 | 2.110 | 1.930 | 1.960 | 72,872 | -0.17(-7.98%) |
May 09, 2024 | 2.110 | 2.180 | 2.080 | 2.130 | 26,351 | +0.01(+0.47%) |
May 08, 2024 | 2.030 | 2.120 | 1.820 | 2.120 | 84,384 | +0.06(+2.91%) |
May 07, 2024 | 2.140 | 2.140 | 2.010 | 2.060 | 24,957 | -0.09(-4.19%) |
May 06, 2024 | 2.360 | 2.360 | 2.055 | 2.150 | 19,751 | -0.15(-6.52%) |
May 03, 2024 | 2.270 | 2.430 | 2.200 | 2.300 | 39,241 | +0.10(+4.55%) |
May 02, 2024 | 2.340 | 2.340 | 2.145 | 2.200 | 37,467 | -0.15(-6.38%) |