Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.070 | 1.150 | 1.070 | 1.070 | 3,140 | +0.00(+0.00%) |
Oct 17, 2024 | 1.090 | 1.090 | 1.060 | 1.070 | 4,170 | +0.01(+0.94%) |
Oct 16, 2024 | 1.070 | 1.090 | 1.060 | 1.060 | 4,213 | -0.04(-3.64%) |
Oct 15, 2024 | 1.070 | 1.129 | 1.065 | 1.100 | 9,359 | -0.05(-4.11%) |
Oct 14, 2024 | 1.120 | 1.147 | 1.080 | 1.147 | 4,052 | +0.01(+0.62%) |
Oct 11, 2024 | 1.110 | 1.200 | 1.110 | 1.140 | 17,633 | -0.01(-0.87%) |
Oct 10, 2024 | 1.180 | 1.190 | 1.130 | 1.150 | 14,315 | +0.02(+1.81%) |
Oct 09, 2024 | 1.050 | 1.130 | 1.050 | 1.130 | 49,146 | +0.09(+8.62%) |
Oct 08, 2024 | 1.060 | 1.060 | 0.9750 | 1.040 | 13,106 | -0.03(-2.68%) |
Oct 07, 2024 | 1.030 | 1.069 | 0.9998 | 1.069 | 4,280 | -0.00(-0.13%) |
Oct 04, 2024 | 1.040 | 1.070 | 1.020 | 1.070 | 24,620 | +0.00(+0.00%) |
Oct 03, 2024 | 0.9900 | 1.070 | 0.9712 | 1.070 | 8,311 | +0.02(+1.90%) |
Oct 02, 2024 | 1.030 | 1.050 | 0.9900 | 1.050 | 3,058 | +0.00(+0.00%) |
Oct 01, 2024 | 1.040 | 1.050 | 1.010 | 1.050 | 6,896 | -0.04(-3.67%) |
Sep 30, 2024 | 1.010 | 1.090 | 0.9706 | 1.090 | 45,171 | +0.12(+12.37%) |
Sep 27, 2024 | 1.020 | 1.040 | 0.9700 | 0.9700 | 37,539 | -0.07(-6.73%) |
Sep 26, 2024 | 1.010 | 1.063 | 1.010 | 1.040 | 16,192 | -0.01(-0.95%) |
Sep 25, 2024 | 1.050 | 1.063 | 1.007 | 1.050 | 34,818 | -0.02(-1.87%) |
Sep 24, 2024 | 0.9700 | 1.090 | 0.9700 | 1.070 | 64,284 | +0.07(+7.00%) |
Sep 23, 2024 | 1.030 | 1.030 | 0.9600 | 1.000 | 94,822 | -0.02(-1.96%) |
Sep 20, 2024 | 1.020 | 1.040 | 0.9500 | 1.020 | 88,697 | -0.02(-1.92%) |
Sep 19, 2024 | 1.100 | 1.100 | 1.010 | 1.040 | 114,324 | -0.06(-5.45%) |
Sep 18, 2024 | 1.050 | 1.190 | 1.010 | 1.100 | 202,435 | +0.05(+4.76%) |
Sep 17, 2024 | 1.020 | 1.080 | 1.020 | 1.050 | 53,716 | +0.02(+1.94%) |
Sep 16, 2024 | 1.030 | 1.073 | 1.010 | 1.030 | 62,247 | +0.02(+2.44%) |
Sep 13, 2024 | 1.120 | 1.170 | 0.9971 | 1.006 | 83,425 | -0.07(-6.90%) |
Sep 12, 2024 | 1.120 | 1.180 | 1.000 | 1.080 | 129,440 | -0.04(-3.57%) |
Sep 11, 2024 | 1.230 | 1.230 | 1.120 | 1.120 | 113,203 | -0.13(-10.40%) |
Sep 10, 2024 | 1.250 | 1.320 | 1.100 | 1.250 | 376,988 | -0.06(-4.58%) |
Sep 09, 2024 | 1.560 | 1.683 | 1.270 | 1.310 | 404,522 | -0.25(-16.03%) |
Sep 06, 2024 | 1.750 | 1.770 | 1.350 | 1.560 | 728,652 | -0.30(-16.13%) |
Sep 05, 2024 | 1.490 | 1.910 | 1.470 | 1.860 | 4,148,681 | +0.40(+27.40%) |
Sep 04, 2024 | 1.710 | 1.850 | 1.370 | 1.460 | 44,407,164 | +0.31(+26.96%) |
Sep 03, 2024 | 0.9500 | 1.390 | 0.8109 | 1.150 | 64,807,576 | +0.46(+65.95%) |
Aug 30, 2024 | 0.6630 | 0.7200 | 0.6600 | 0.6930 | 6,627 | +0.01(+1.38%) |
Aug 29, 2024 | 0.7100 | 0.7100 | 0.6836 | 0.6836 | 1,521 | +0.03(+5.01%) |
Aug 28, 2024 | 0.6610 | 0.7400 | 0.6510 | 0.6510 | 3,070 | +0.00(+0.08%) |
Aug 27, 2024 | 0.7202 | 0.7202 | 0.6505 | 0.6505 | 8,563 | -0.00(-0.02%) |
Aug 26, 2024 | 0.6910 | 0.6910 | 0.6505 | 0.6506 | 7,912 | -0.07(-9.76%) |
Aug 23, 2024 | 0.7210 | 0.7210 | 0.7000 | 0.7210 | 10,429 | +0.02(+2.41%) |
Aug 22, 2024 | 0.7050 | 0.7080 | 0.7040 | 0.7040 | 1,675 | -0.06(-7.37%) |
Aug 21, 2024 | 0.7900 | 0.7900 | 0.6847 | 0.7600 | 4,320 | +0.01(+1.60%) |
Aug 20, 2024 | 0.7800 | 0.7800 | 0.6510 | 0.7480 | 8,096 | +0.00(+0.00%) |
Aug 19, 2024 | 0.7522 | 0.7522 | 0.7376 | 0.7480 | 11,800 | +0.00(+0.28%) |
Aug 16, 2024 | 0.7700 | 0.7759 | 0.7100 | 0.7459 | 4,061 | -0.00(-0.16%) |
Aug 15, 2024 | 0.9800 | 0.9800 | 0.7000 | 0.7471 | 78,722 | -0.25(-25.29%) |
Aug 14, 2024 | 1.190 | 1.209 | 1.000 | 1.000 | 62,492 | -0.23(-18.70%) |
Aug 13, 2024 | 1.140 | 1.230 | 1.070 | 1.230 | 84,923 | +0.03(+2.50%) |
Aug 12, 2024 | 0.9084 | 1.280 | 0.8862 | 1.200 | 984,507 | +0.42(+53.85%) |
Aug 09, 2024 | 0.8300 | 0.8700 | 0.6903 | 0.7800 | 7,695 | -0.09(-10.36%) |
Aug 08, 2024 | 0.8701 | 0.8701 | 0.8701 | 0.8701 | 747 | +0.15(+20.01%) |
Aug 07, 2024 | 0.8475 | 0.8475 | 0.7250 | 0.7250 | 1,843 | -0.08(-9.38%) |
Aug 06, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8000 | 9,904 | +0.10(+14.29%) |
Aug 05, 2024 | 0.7875 | 0.8250 | 0.6700 | 0.7000 | 2,315 | -0.09(-11.11%) |
Aug 02, 2024 | 0.8600 | 0.8800 | 0.7440 | 0.7875 | 2,989 | -0.09(-10.51%) |