Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.250 | 1.250 | 1.170 | 1.220 | 93,978 | +0.09(+7.96%) |
Sep 19, 2024 | 1.230 | 1.250 | 1.100 | 1.130 | 145,895 | -0.12(-9.60%) |
Sep 18, 2024 | 1.220 | 1.310 | 1.220 | 1.250 | 54,486 | +0.02(+1.63%) |
Sep 17, 2024 | 1.350 | 1.390 | 1.180 | 1.230 | 145,701 | -0.12(-8.89%) |
Sep 16, 2024 | 1.480 | 1.490 | 1.260 | 1.350 | 117,895 | -0.13(-8.78%) |
Sep 13, 2024 | 1.500 | 1.550 | 1.430 | 1.480 | 100,233 | -0.07(-4.52%) |
Sep 12, 2024 | 1.680 | 1.698 | 1.410 | 1.550 | 218,549 | -0.08(-4.91%) |
Sep 11, 2024 | 1.450 | 1.648 | 1.320 | 1.630 | 366,927 | +0.25(+18.12%) |
Sep 10, 2024 | 1.200 | 1.510 | 1.160 | 1.380 | 512,984 | +0.22(+18.97%) |
Sep 09, 2024 | 1.080 | 1.200 | 1.020 | 1.160 | 576,530 | +0.13(+12.62%) |
Sep 06, 2024 | 0.9800 | 1.070 | 0.9500 | 1.030 | 133,222 | +0.08(+8.41%) |
Sep 05, 2024 | 0.9989 | 1.010 | 0.9501 | 0.9501 | 38,389 | -0.03(-3.05%) |
Sep 04, 2024 | 0.9300 | 1.070 | 0.9254 | 0.9800 | 157,259 | +0.03(+2.73%) |
Sep 03, 2024 | 1.270 | 1.274 | 0.9000 | 0.9540 | 203,357 | -0.29(-23.06%) |
Aug 30, 2024 | 1.350 | 1.370 | 1.210 | 1.240 | 87,591 | -0.11(-8.15%) |
Aug 29, 2024 | 1.330 | 1.400 | 1.300 | 1.350 | 117,801 | -0.02(-1.46%) |
Aug 28, 2024 | 1.320 | 1.370 | 1.241 | 1.370 | 94,463 | +0.08(+6.20%) |
Aug 27, 2024 | 1.460 | 1.480 | 1.286 | 1.290 | 157,862 | -0.14(-9.79%) |
Aug 26, 2024 | 1.500 | 1.530 | 1.410 | 1.430 | 130,721 | -0.08(-5.30%) |
Aug 23, 2024 | 1.500 | 1.530 | 1.430 | 1.510 | 223,701 | +0.00(+0.00%) |
Aug 22, 2024 | 1.500 | 1.700 | 1.430 | 1.510 | 275,210 | +0.06(+4.14%) |
Aug 21, 2024 | 1.710 | 1.720 | 1.370 | 1.450 | 408,985 | -0.29(-16.67%) |
Aug 20, 2024 | 1.900 | 1.944 | 1.709 | 1.740 | 173,352 | -0.19(-9.84%) |
Aug 19, 2024 | 2.030 | 2.025 | 1.800 | 1.930 | 179,686 | -0.10(-4.93%) |
Aug 16, 2024 | 2.240 | 2.240 | 1.960 | 2.030 | 177,567 | -0.08(-3.88%) |
Aug 15, 2024 | 2.723 | 2.723 | 1.960 | 2.112 | 304,872 | -0.42(-16.73%) |
Aug 14, 2024 | 2.590 | 2.723 | 2.328 | 2.536 | 421,910 | +0.10(+3.90%) |
Aug 13, 2024 | 2.030 | 2.940 | 1.919 | 2.441 | 1,269,929 | +0.47(+23.61%) |
Aug 12, 2024 | 1.967 | 2.100 | 1.918 | 1.975 | 49,653 | -0.20(-9.18%) |
Aug 09, 2024 | 2.128 | 2.246 | 2.044 | 2.174 | 61,888 | +0.14(+6.66%) |
Aug 08, 2024 | 2.133 | 2.133 | 1.973 | 2.038 | 19,592 | +0.04(+2.14%) |
Aug 07, 2024 | 1.978 | 2.135 | 1.961 | 1.996 | 18,141 | -0.04(-2.09%) |
Aug 06, 2024 | 2.380 | 2.380 | 1.965 | 2.038 | 24,567 | -0.07(-3.26%) |
Aug 05, 2024 | 1.890 | 2.193 | 1.855 | 2.107 | 63,866 | +0.02(+0.87%) |
Aug 02, 2024 | 2.100 | 2.170 | 1.960 | 2.089 | 41,006 | -0.11(-5.15%) |
Aug 01, 2024 | 2.230 | 2.363 | 2.139 | 2.202 | 20,473 | -0.00(-0.10%) |
Jul 31, 2024 | 2.100 | 2.372 | 2.100 | 2.204 | 13,672 | +0.06(+2.98%) |
Jul 30, 2024 | 2.380 | 2.380 | 2.100 | 2.141 | 47,302 | -0.07(-3.11%) |
Jul 29, 2024 | 2.229 | 2.309 | 2.142 | 2.209 | 22,766 | -0.02(-0.91%) |
Jul 26, 2024 | 2.170 | 2.255 | 2.100 | 2.229 | 31,968 | +0.10(+4.77%) |
Jul 25, 2024 | 2.170 | 2.184 | 2.100 | 2.128 | 34,978 | +0.05(+2.46%) |
Jul 24, 2024 | 2.240 | 2.240 | 1.904 | 2.077 | 50,828 | -0.09(-4.29%) |
Jul 23, 2024 | 2.240 | 2.297 | 2.100 | 2.170 | 40,147 | -0.02(-1.08%) |
Jul 22, 2024 | 2.380 | 2.380 | 2.143 | 2.194 | 33,638 | -0.02(-0.82%) |
Jul 19, 2024 | 2.310 | 2.433 | 2.149 | 2.212 | 51,757 | +0.13(+6.36%) |
Jul 18, 2024 | 2.345 | 2.642 | 2.065 | 2.080 | 145,511 | -0.25(-10.89%) |
Jul 17, 2024 | 2.793 | 2.793 | 2.333 | 2.334 | 154,626 | -0.45(-16.23%) |
Jul 16, 2024 | 2.590 | 2.854 | 2.596 | 2.786 | 36,477 | +0.11(+4.08%) |
Jul 15, 2024 | 2.730 | 2.799 | 2.526 | 2.677 | 40,936 | -0.17(-6.07%) |
Jul 12, 2024 | 2.590 | 2.870 | 2.590 | 2.850 | 89,211 | +0.30(+11.87%) |
Jul 11, 2024 | 2.609 | 2.609 | 2.497 | 2.547 | 23,813 | +0.10(+4.21%) |
Jul 10, 2024 | 2.660 | 2.730 | 2.429 | 2.444 | 47,845 | +0.00(+0.06%) |
Jul 09, 2024 | 2.696 | 2.824 | 2.429 | 2.443 | 60,055 | -0.27(-9.94%) |
Jul 08, 2024 | 2.699 | 2.912 | 2.521 | 2.712 | 54,465 | -0.08(-2.78%) |
Jul 05, 2024 | 2.380 | 2.790 | 2.380 | 2.790 | 72,637 | +0.45(+19.45%) |
Jul 03, 2024 | 2.800 | 2.800 | 2.253 | 2.336 | 62,928 | -0.28(-10.54%) |
Jul 02, 2024 | 2.716 | 2.806 | 2.543 | 2.611 | 49,166 | -0.17(-6.00%) |