Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 4.920 | 5.260 | 4.850 | 5.210 | 66,304 | +0.24(+4.83%) |
Oct 28, 2024 | 5.430 | 5.430 | 4.890 | 4.970 | 144,186 | -0.39(-7.28%) |
Oct 25, 2024 | 5.200 | 5.520 | 4.640 | 5.360 | 280,937 | +0.27(+5.30%) |
Oct 24, 2024 | 4.600 | 5.154 | 4.500 | 5.090 | 179,890 | +0.60(+13.36%) |
Oct 23, 2024 | 4.160 | 4.490 | 4.020 | 4.490 | 125,618 | +0.28(+6.65%) |
Oct 22, 2024 | 4.800 | 4.800 | 3.930 | 4.210 | 224,399 | -0.54(-11.37%) |
Oct 21, 2024 | 4.700 | 4.800 | 4.420 | 4.750 | 264,482 | +0.12(+2.59%) |
Oct 18, 2024 | 4.220 | 4.770 | 4.020 | 4.630 | 290,071 | +0.65(+16.33%) |
Oct 17, 2024 | 3.800 | 4.060 | 3.457 | 3.980 | 156,356 | +0.23(+6.13%) |
Oct 16, 2024 | 3.000 | 3.885 | 3.000 | 3.750 | 251,338 | +0.76(+25.42%) |
Oct 15, 2024 | 3.090 | 3.090 | 2.350 | 2.990 | 210,488 | -0.03(-0.99%) |
Oct 14, 2024 | 2.890 | 3.180 | 2.890 | 3.020 | 231,181 | +0.18(+6.34%) |
Oct 11, 2024 | 2.670 | 3.040 | 2.670 | 2.840 | 226,269 | +0.18(+6.77%) |
Oct 10, 2024 | 2.040 | 2.699 | 2.030 | 2.660 | 167,510 | +0.66(+33.00%) |
Oct 09, 2024 | 2.000 | 2.180 | 1.940 | 2.000 | 109,606 | +0.07(+3.63%) |
Oct 08, 2024 | 1.860 | 2.000 | 1.760 | 1.930 | 170,391 | +1.17(+153.95%) |
Oct 07, 2024 | 0.7940 | 0.7940 | 0.7511 | 0.7600 | 290,797 | -0.03(-3.80%) |
Oct 04, 2024 | 0.8300 | 0.8300 | 0.7511 | 0.7900 | 119,137 | +0.02(+2.60%) |
Oct 03, 2024 | 0.8250 | 0.8250 | 0.7509 | 0.7700 | 123,940 | -0.04(-5.37%) |
Oct 02, 2024 | 0.7260 | 0.8500 | 0.7260 | 0.8137 | 135,599 | +0.08(+10.89%) |
Oct 01, 2024 | 0.7766 | 0.8000 | 0.7337 | 0.7338 | 45,627 | -0.07(-8.28%) |
Sep 30, 2024 | 0.8810 | 0.8810 | 0.7610 | 0.8000 | 73,600 | -0.06(-7.51%) |
Sep 27, 2024 | 0.9100 | 0.9400 | 0.8300 | 0.8650 | 125,432 | +0.01(+0.58%) |
Sep 26, 2024 | 0.9000 | 0.9000 | 0.8325 | 0.8600 | 77,848 | -0.04(-3.94%) |
Sep 25, 2024 | 0.8900 | 0.9484 | 0.8900 | 0.8953 | 122,733 | +0.01(+0.60%) |
Sep 24, 2024 | 0.7942 | 0.9098 | 0.7942 | 0.8900 | 122,262 | +0.08(+10.08%) |
Sep 23, 2024 | 0.7900 | 0.8500 | 0.7510 | 0.8085 | 251,530 | +0.03(+4.32%) |
Sep 20, 2024 | 0.6800 | 0.8000 | 0.6741 | 0.7750 | 120,075 | +0.08(+11.53%) |
Sep 19, 2024 | 0.7200 | 0.7300 | 0.6649 | 0.6949 | 162,796 | +0.02(+3.72%) |
Sep 18, 2024 | 0.6780 | 0.6850 | 0.6700 | 0.6700 | 12,058 | -0.02(-2.90%) |
Sep 17, 2024 | 0.6900 | 0.7300 | 0.6750 | 0.6900 | 127,331 | -0.01(-0.72%) |
Sep 16, 2024 | 0.7180 | 0.7180 | 0.6800 | 0.6950 | 134,585 | -0.00(-0.40%) |
Sep 13, 2024 | 0.6830 | 0.7088 | 0.6801 | 0.6978 | 29,771 | -0.00(-0.46%) |
Sep 12, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7010 | 51,684 | -0.01(-1.27%) |
Sep 11, 2024 | 0.6000 | 0.7100 | 0.5900 | 0.7100 | 96,074 | +0.09(+15.43%) |
Sep 10, 2024 | 0.5800 | 0.6302 | 0.5800 | 0.6151 | 61,310 | +0.06(+11.41%) |
Sep 09, 2024 | 0.5500 | 0.5801 | 0.5500 | 0.5521 | 26,417 | -0.03(-4.81%) |
Sep 06, 2024 | 0.5631 | 0.6195 | 0.5631 | 0.5800 | 11,992 | -0.04(-6.29%) |
Sep 05, 2024 | 0.6290 | 0.6290 | 0.6000 | 0.6189 | 12,148 | +0.01(+1.46%) |
Sep 04, 2024 | 0.6386 | 0.6386 | 0.6100 | 0.6100 | 6,572 | +0.00(+0.71%) |
Sep 03, 2024 | 0.6428 | 0.6428 | 0.6014 | 0.6057 | 58,564 | -0.03(-5.36%) |
Aug 30, 2024 | 0.6481 | 0.6481 | 0.6115 | 0.6400 | 14,381 | +0.02(+3.23%) |
Aug 29, 2024 | 0.6310 | 0.6670 | 0.6200 | 0.6200 | 29,302 | -0.02(-3.13%) |
Aug 28, 2024 | 0.6700 | 0.6700 | 0.6304 | 0.6400 | 15,143 | +0.03(+4.66%) |
Aug 27, 2024 | 0.6200 | 0.6480 | 0.6115 | 0.6115 | 71,457 | -0.03(-5.19%) |
Aug 26, 2024 | 0.6620 | 0.6710 | 0.6105 | 0.6450 | 95,802 | -0.01(-1.23%) |
Aug 23, 2024 | 0.6800 | 0.7000 | 0.6510 | 0.6530 | 78,156 | -0.03(-3.97%) |
Aug 22, 2024 | 0.6900 | 0.7350 | 0.6800 | 0.6800 | 56,764 | -0.05(-6.25%) |
Aug 21, 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7253 | 43,754 | -0.02(-3.29%) |
Aug 20, 2024 | 0.7260 | 0.7500 | 0.6900 | 0.7500 | 26,791 | +0.01(+1.35%) |
Aug 19, 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7400 | 70,775 | +0.00(+0.14%) |
Aug 16, 2024 | 0.7200 | 0.7480 | 0.6800 | 0.7390 | 26,509 | +0.02(+2.64%) |
Aug 15, 2024 | 0.6476 | 0.7200 | 0.6476 | 0.7200 | 20,239 | +0.07(+10.60%) |
Aug 14, 2024 | 0.6910 | 0.6910 | 0.6100 | 0.6510 | 89,806 | -0.06(-8.31%) |
Aug 13, 2024 | 0.6910 | 0.7100 | 0.6750 | 0.7100 | 22,190 | +0.03(+4.11%) |
Aug 12, 2024 | 0.8000 | 0.8000 | 0.6610 | 0.6820 | 49,894 | -0.09(-11.65%) |
Aug 09, 2024 | 0.7221 | 0.7938 | 0.7221 | 0.7719 | 70,669 | +0.02(+2.93%) |
Aug 08, 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7499 | 49,527 | +0.06(+9.31%) |
Aug 07, 2024 | 0.7400 | 0.7500 | 0.6230 | 0.6860 | 92,632 | +0.01(+1.19%) |
Aug 06, 2024 | 0.6900 | 0.7400 | 0.6490 | 0.6779 | 87,998 | +0.01(+1.16%) |
Aug 05, 2024 | 0.6840 | 0.7100 | 0.5320 | 0.6701 | 112,072 | -0.08(-11.01%) |
Aug 02, 2024 | 0.7700 | 0.7850 | 0.7012 | 0.7530 | 65,549 | -0.05(-5.88%) |