Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.050 | 1.060 | 0.9845 | 1.010 | 479,919 | -0.02(-1.94%) |
Sep 25, 2024 | 0.9801 | 1.070 | 0.9550 | 1.030 | 708,734 | +0.08(+7.85%) |
Sep 24, 2024 | 1.110 | 1.130 | 0.9316 | 0.9550 | 1,656,225 | -0.17(-15.49%) |
Sep 23, 2024 | 1.210 | 1.250 | 1.100 | 1.130 | 1,054,058 | -0.12(-9.24%) |
Sep 20, 2024 | 1.210 | 1.280 | 1.210 | 1.245 | 645,678 | +0.04(+2.89%) |
Sep 19, 2024 | 1.320 | 1.340 | 1.185 | 1.210 | 1,412,695 | -0.11(-8.33%) |
Sep 18, 2024 | 1.410 | 1.420 | 1.320 | 1.320 | 1,073,710 | -0.05(-3.65%) |
Sep 17, 2024 | 1.360 | 1.430 | 1.310 | 1.370 | 1,707,340 | +0.04(+3.01%) |
Sep 16, 2024 | 1.410 | 1.455 | 1.311 | 1.330 | 946,900 | -0.04(-2.92%) |
Sep 13, 2024 | 1.520 | 1.570 | 1.315 | 1.370 | 1,640,881 | -0.13(-8.67%) |
Sep 12, 2024 | 1.500 | 1.580 | 1.400 | 1.500 | 2,563,396 | -0.01(-0.66%) |
Sep 11, 2024 | 1.570 | 1.880 | 1.460 | 1.510 | 32,400,060 | +0.23(+17.97%) |
Sep 10, 2024 | 1.350 | 1.375 | 1.250 | 1.280 | 1,159,960 | -0.11(-7.91%) |
Sep 09, 2024 | 1.450 | 1.470 | 1.300 | 1.390 | 1,154,936 | -0.06(-4.14%) |
Sep 06, 2024 | 1.280 | 1.560 | 1.140 | 1.450 | 4,502,939 | +0.14(+10.69%) |
Sep 05, 2024 | 1.180 | 1.540 | 1.130 | 1.310 | 6,228,812 | +0.11(+9.17%) |
Sep 04, 2024 | 1.600 | 1.610 | 1.110 | 1.200 | 4,014,616 | -0.32(-21.05%) |
Sep 03, 2024 | 1.830 | 1.830 | 1.520 | 1.520 | 3,012,286 | -0.39(-20.42%) |
Aug 30, 2024 | 2.210 | 2.240 | 1.810 | 1.910 | 4,052,121 | -0.30(-13.57%) |
Aug 29, 2024 | 2.490 | 2.635 | 2.070 | 2.210 | 5,305,868 | -0.21(-8.68%) |
Aug 28, 2024 | 2.570 | 2.930 | 2.360 | 2.420 | 13,469,831 | +0.03(+1.26%) |
Aug 27, 2024 | 2.260 | 2.830 | 2.260 | 2.390 | 15,364,329 | +0.19(+8.64%) |
Aug 26, 2024 | 2.440 | 2.440 | 2.110 | 2.200 | 7,558,897 | -0.34(-13.39%) |
Aug 23, 2024 | 2.080 | 3.540 | 2.000 | 2.540 | 127,342,152 | +0.71(+38.80%) |
Aug 22, 2024 | 2.120 | 2.200 | 1.800 | 1.830 | 12,902,951 | -0.24(-11.59%) |
Aug 21, 2024 | 1.170 | 2.230 | 1.140 | 2.070 | 25,057,112 | +0.53(+34.42%) |
Aug 20, 2024 | 1.520 | 1.626 | 1.310 | 1.540 | 15,934,020 | -0.25(-13.97%) |
Aug 19, 2024 | 1.520 | 2.850 | 1.395 | 1.790 | 231,457,968 | +1.01(+128.64%) |
Aug 16, 2024 | 0.4200 | 0.8900 | 0.4105 | 0.7829 | 51,228,728 | +0.34(+78.22%) |
Aug 15, 2024 | 0.4593 | 0.4593 | 0.3667 | 0.4393 | 5,919,402 | -0.01(-1.37%) |
Aug 14, 2024 | 0.3448 | 0.5000 | 0.3131 | 0.4454 | 18,361,800 | +0.09(+25.82%) |
Aug 13, 2024 | 0.3500 | 0.3675 | 0.3401 | 0.3540 | 326,760 | -0.01(-1.67%) |
Aug 12, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3600 | 356,255 | +0.00(+0.00%) |
Aug 09, 2024 | 0.3640 | 0.3828 | 0.3413 | 0.3600 | 424,759 | +0.01(+2.86%) |
Aug 08, 2024 | 0.3894 | 0.3900 | 0.3402 | 0.3500 | 250,014 | -0.03(-6.82%) |
Aug 07, 2024 | 0.3900 | 0.4000 | 0.3646 | 0.3756 | 331,884 | -0.02(-6.10%) |
Aug 06, 2024 | 0.3800 | 0.4100 | 0.3520 | 0.4000 | 497,933 | +0.02(+6.50%) |
Aug 05, 2024 | 0.3600 | 0.3775 | 0.3500 | 0.3756 | 167,739 | -0.00(-0.27%) |
Aug 02, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3766 | 217,434 | +0.00(+0.43%) |
Aug 01, 2024 | 0.3727 | 0.3750 | 0.3540 | 0.3750 | 237,026 | -0.00(-0.27%) |
Jul 31, 2024 | 0.3735 | 0.3900 | 0.3452 | 0.3760 | 534,307 | -0.01(-2.34%) |
Jul 30, 2024 | 0.4200 | 0.4198 | 0.3810 | 0.3850 | 606,630 | -0.04(-8.77%) |
Jul 29, 2024 | 0.4067 | 0.4280 | 0.3905 | 0.4220 | 721,703 | +0.01(+2.90%) |
Jul 26, 2024 | 0.4110 | 0.4250 | 0.4041 | 0.4101 | 272,611 | -0.01(-3.51%) |
Jul 25, 2024 | 0.4300 | 0.4600 | 0.3901 | 0.4250 | 3,171,895 | +0.02(+4.71%) |
Jul 24, 2024 | 0.4100 | 0.4250 | 0.4048 | 0.4059 | 163,852 | -0.00(-0.93%) |
Jul 23, 2024 | 0.4064 | 0.4230 | 0.4005 | 0.4097 | 318,861 | -0.00(-0.78%) |
Jul 22, 2024 | 0.4150 | 0.4200 | 0.3990 | 0.4129 | 375,069 | +0.01(+2.38%) |
Jul 19, 2024 | 0.4000 | 0.4140 | 0.4000 | 0.4033 | 327,579 | -0.01(-1.49%) |
Jul 18, 2024 | 0.4300 | 0.4577 | 0.4026 | 0.4094 | 1,298,719 | -0.02(-4.23%) |
Jul 17, 2024 | 0.4399 | 0.4400 | 0.4200 | 0.4275 | 209,611 | -0.01(-2.84%) |
Jul 16, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4400 | 205,784 | +0.01(+2.73%) |
Jul 15, 2024 | 0.4217 | 0.4328 | 0.4180 | 0.4283 | 196,553 | -0.00(-1.06%) |
Jul 12, 2024 | 0.4300 | 0.4480 | 0.4100 | 0.4329 | 450,735 | -0.01(-1.61%) |
Jul 11, 2024 | 0.4398 | 0.4800 | 0.4100 | 0.4400 | 954,098 | -0.03(-5.38%) |
Jul 10, 2024 | 0.4018 | 0.4850 | 0.4000 | 0.4650 | 5,385,787 | +0.01(+1.53%) |
Jul 09, 2024 | 0.4400 | 0.4632 | 0.3800 | 0.4580 | 848,208 | +0.03(+7.64%) |
Jul 08, 2024 | 0.4410 | 0.4600 | 0.4250 | 0.4255 | 794,474 | -0.01(-3.36%) |
Jul 05, 2024 | 0.4000 | 0.4500 | 0.3921 | 0.4403 | 1,378,334 | +0.05(+12.90%) |
Jul 03, 2024 | 0.4588 | 0.4790 | 0.3300 | 0.3900 | 2,160,071 | -0.05(-11.38%) |
Jul 02, 2024 | 0.4900 | 0.5450 | 0.4079 | 0.4401 | 1,833,663 | -0.10(-19.25%) |