Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.8000 | 0.9100 | 0.8000 | 0.9001 | 1,403,483 | +0.10(+12.51%) |
Sep 25, 2024 | 0.8400 | 0.8509 | 0.7860 | 0.8000 | 653,439 | -0.02(-2.59%) |
Sep 24, 2024 | 0.8002 | 0.8357 | 0.7974 | 0.8213 | 940,016 | +0.03(+4.44%) |
Sep 23, 2024 | 0.9500 | 0.9500 | 0.7800 | 0.7864 | 2,246,151 | -0.21(-21.36%) |
Sep 20, 2024 | 1.020 | 1.050 | 0.9675 | 1.000 | 1,502,391 | -0.03(-2.91%) |
Sep 19, 2024 | 1.020 | 1.135 | 1.010 | 1.030 | 1,996,952 | +0.02(+1.98%) |
Sep 18, 2024 | 1.030 | 1.100 | 1.000 | 1.010 | 1,363,914 | -0.03(-2.88%) |
Sep 17, 2024 | 1.090 | 1.100 | 1.020 | 1.040 | 668,163 | -0.05(-4.59%) |
Sep 16, 2024 | 1.140 | 1.140 | 1.070 | 1.090 | 408,173 | -0.06(-5.22%) |
Sep 13, 2024 | 1.050 | 1.180 | 1.040 | 1.150 | 1,069,955 | +0.09(+8.49%) |
Sep 12, 2024 | 1.090 | 1.095 | 1.015 | 1.060 | 1,024,046 | -0.03(-2.75%) |
Sep 11, 2024 | 1.070 | 1.120 | 1.020 | 1.090 | 620,459 | +0.01(+0.93%) |
Sep 10, 2024 | 1.030 | 1.080 | 1.020 | 1.080 | 532,572 | +0.06(+5.88%) |
Sep 09, 2024 | 1.070 | 1.070 | 0.9900 | 1.020 | 743,705 | -0.02(-1.92%) |
Sep 06, 2024 | 1.090 | 1.105 | 1.015 | 1.040 | 522,718 | -0.07(-6.31%) |
Sep 05, 2024 | 1.100 | 1.110 | 1.070 | 1.110 | 348,394 | +0.02(+1.83%) |
Sep 04, 2024 | 1.070 | 1.100 | 1.040 | 1.090 | 572,462 | -0.01(-0.91%) |
Sep 03, 2024 | 1.200 | 1.215 | 1.060 | 1.100 | 2,861,190 | -0.05(-4.35%) |
Aug 30, 2024 | 1.120 | 1.190 | 1.095 | 1.150 | 642,600 | +0.04(+3.60%) |
Aug 29, 2024 | 1.090 | 1.140 | 1.090 | 1.110 | 657,339 | +0.00(+0.00%) |
Aug 28, 2024 | 1.130 | 1.130 | 1.080 | 1.110 | 455,402 | -0.01(-0.89%) |
Aug 27, 2024 | 1.150 | 1.160 | 1.100 | 1.120 | 425,930 | -0.02(-1.75%) |
Aug 26, 2024 | 1.230 | 1.230 | 1.120 | 1.140 | 980,910 | -0.08(-6.56%) |
Aug 23, 2024 | 1.250 | 1.290 | 1.190 | 1.220 | 1,186,103 | +0.00(+0.00%) |
Aug 22, 2024 | 1.260 | 1.260 | 1.190 | 1.220 | 673,521 | -0.02(-1.61%) |
Aug 21, 2024 | 1.260 | 1.320 | 1.200 | 1.240 | 1,111,331 | -0.02(-1.59%) |
Aug 20, 2024 | 1.260 | 1.300 | 1.230 | 1.260 | 343,927 | -0.01(-0.79%) |
Aug 19, 2024 | 1.260 | 1.300 | 1.215 | 1.270 | 529,536 | +0.04(+3.25%) |
Aug 16, 2024 | 1.240 | 1.320 | 1.190 | 1.230 | 901,317 | -0.01(-0.81%) |
Aug 15, 2024 | 1.260 | 1.315 | 1.240 | 1.240 | 952,469 | -0.01(-0.80%) |
Aug 14, 2024 | 1.360 | 1.400 | 1.220 | 1.250 | 1,293,766 | -0.06(-4.58%) |
Aug 13, 2024 | 1.340 | 1.400 | 1.300 | 1.310 | 599,774 | -0.01(-0.76%) |
Aug 12, 2024 | 1.300 | 1.355 | 1.270 | 1.320 | 292,926 | +0.05(+3.94%) |
Aug 09, 2024 | 1.320 | 1.356 | 1.250 | 1.270 | 614,676 | -0.05(-3.79%) |
Aug 08, 2024 | 1.310 | 1.380 | 1.290 | 1.320 | 385,413 | +0.00(+0.00%) |
Aug 07, 2024 | 1.380 | 1.440 | 1.300 | 1.320 | 558,597 | -0.05(-3.65%) |
Aug 06, 2024 | 1.370 | 1.440 | 1.350 | 1.370 | 427,115 | -0.03(-2.14%) |
Aug 05, 2024 | 1.340 | 1.420 | 1.340 | 1.400 | 587,751 | -0.04(-2.78%) |
Aug 02, 2024 | 1.420 | 1.495 | 1.400 | 1.440 | 540,703 | -0.06(-4.00%) |
Aug 01, 2024 | 1.570 | 1.580 | 1.470 | 1.500 | 882,655 | -0.09(-5.66%) |
Jul 31, 2024 | 1.550 | 1.650 | 1.525 | 1.590 | 956,244 | +0.04(+2.58%) |
Jul 30, 2024 | 1.600 | 1.603 | 1.500 | 1.550 | 534,265 | -0.06(-3.73%) |
Jul 29, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 449,059 | -0.07(-4.17%) |
Jul 26, 2024 | 1.690 | 1.700 | 1.615 | 1.680 | 556,464 | -0.02(-1.18%) |
Jul 25, 2024 | 1.680 | 1.750 | 1.680 | 1.700 | 1,060,506 | -0.01(-0.58%) |
Jul 24, 2024 | 1.700 | 1.800 | 1.670 | 1.710 | 691,638 | +0.00(+0.00%) |
Jul 23, 2024 | 1.720 | 1.780 | 1.670 | 1.710 | 465,514 | -0.03(-1.72%) |
Jul 22, 2024 | 1.800 | 1.800 | 1.730 | 1.740 | 408,264 | -0.01(-0.29%) |
Jul 19, 2024 | 1.940 | 1.940 | 1.710 | 1.745 | 1,595,867 | -0.17(-9.11%) |
Jul 18, 2024 | 1.940 | 2.005 | 1.871 | 1.920 | 1,115,088 | -0.03(-1.54%) |
Jul 17, 2024 | 1.900 | 2.100 | 1.860 | 1.950 | 1,431,490 | -0.01(-0.51%) |
Jul 16, 2024 | 1.890 | 2.020 | 1.860 | 1.960 | 778,692 | +0.07(+3.70%) |
Jul 15, 2024 | 1.910 | 1.925 | 1.830 | 1.890 | 700,285 | -0.05(-2.58%) |
Jul 12, 2024 | 1.960 | 2.020 | 1.880 | 1.940 | 875,494 | -0.03(-1.52%) |
Jul 11, 2024 | 1.880 | 2.040 | 1.840 | 1.970 | 1,706,466 | +0.12(+6.49%) |
Jul 10, 2024 | 1.840 | 1.910 | 1.782 | 1.850 | 694,035 | +0.05(+2.78%) |
Jul 09, 2024 | 1.940 | 2.040 | 1.770 | 1.800 | 1,448,463 | -0.08(-4.26%) |
Jul 08, 2024 | 1.810 | 2.030 | 1.810 | 1.880 | 1,483,992 | +0.00(+0.00%) |
Jul 05, 2024 | 1.800 | 1.930 | 1.720 | 1.880 | 1,391,765 | +0.08(+4.44%) |
Jul 03, 2024 | 2.100 | 2.230 | 1.780 | 1.800 | 7,851,922 | -0.13(-6.74%) |
Jul 02, 2024 | 1.960 | 2.099 | 1.890 | 1.930 | 2,228,391 | +0.05(+2.66%) |