Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.520 | 1.560 | 1.400 | 1.410 | 81,134 | -0.08(-5.37%) |
Jul 25, 2024 | 1.410 | 1.550 | 1.350 | 1.490 | 272,529 | +0.19(+14.62%) |
Jul 24, 2024 | 1.360 | 1.420 | 1.180 | 1.300 | 234,861 | -0.06(-4.41%) |
Jul 23, 2024 | 1.340 | 1.400 | 1.220 | 1.360 | 162,032 | +0.01(+0.74%) |
Jul 22, 2024 | 1.150 | 1.640 | 1.140 | 1.350 | 896,549 | +0.23(+20.54%) |
Jul 19, 2024 | 1.120 | 1.140 | 1.070 | 1.120 | 19,496 | +0.01(+0.90%) |
Jul 18, 2024 | 1.090 | 1.150 | 1.040 | 1.110 | 84,082 | +0.02(+1.83%) |
Jul 17, 2024 | 1.100 | 1.180 | 1.050 | 1.090 | 34,522 | +0.01(+0.93%) |
Jul 16, 2024 | 1.090 | 1.200 | 1.060 | 1.080 | 172,149 | -0.01(-0.92%) |
Jul 15, 2024 | 1.110 | 1.120 | 1.050 | 1.090 | 33,154 | +0.03(+2.83%) |
Jul 12, 2024 | 1.020 | 1.100 | 1.019 | 1.060 | 19,937 | +0.04(+3.92%) |
Jul 11, 2024 | 1.060 | 1.075 | 1.010 | 1.020 | 45,552 | -0.04(-3.77%) |
Jul 10, 2024 | 1.190 | 1.200 | 1.000 | 1.060 | 57,278 | -0.08(-7.02%) |
Jul 09, 2024 | 1.050 | 1.150 | 1.030 | 1.140 | 32,433 | +0.13(+12.87%) |
Jul 08, 2024 | 0.9300 | 1.080 | 0.9267 | 1.010 | 109,433 | +0.09(+9.84%) |
Jul 05, 2024 | 0.8800 | 0.9345 | 0.8504 | 0.9195 | 86,272 | +0.07(+8.18%) |
Jul 03, 2024 | 0.8030 | 0.9000 | 0.8030 | 0.8500 | 21,356 | +0.05(+5.85%) |
Jul 02, 2024 | 0.8300 | 0.9000 | 0.7950 | 0.8030 | 21,644 | -0.01(-0.96%) |
Jul 01, 2024 | 0.7981 | 0.8500 | 0.7703 | 0.8108 | 33,017 | +0.01(+1.35%) |
Jun 28, 2024 | 0.8100 | 0.8400 | 0.7746 | 0.8000 | 23,839 | +0.02(+2.56%) |
Jun 27, 2024 | 0.7910 | 0.8225 | 0.7600 | 0.7800 | 73,833 | -0.01(-1.39%) |
Jun 26, 2024 | 0.8000 | 0.8230 | 0.7910 | 0.7910 | 54,492 | +0.00(+0.13%) |
Jun 25, 2024 | 0.8100 | 0.8400 | 0.7821 | 0.7900 | 52,548 | -0.03(-3.54%) |
Jun 24, 2024 | 0.8300 | 0.8540 | 0.7925 | 0.8190 | 54,068 | +0.04(+5.00%) |
Jun 21, 2024 | 0.8400 | 0.8960 | 0.7500 | 0.7800 | 248,466 | -0.02(-2.50%) |
Jun 20, 2024 | 0.8400 | 0.9268 | 0.7812 | 0.8000 | 79,462 | -0.04(-4.49%) |
Jun 18, 2024 | 0.9000 | 0.9165 | 0.8177 | 0.8376 | 84,274 | -0.06(-6.27%) |
Jun 17, 2024 | 0.9500 | 0.9800 | 0.8350 | 0.8936 | 56,358 | -0.05(-4.94%) |
Jun 14, 2024 | 1.000 | 1.140 | 0.9021 | 0.9400 | 137,974 | -0.06(-6.00%) |
Jun 13, 2024 | 1.170 | 1.170 | 0.9725 | 1.000 | 153,448 | -0.15(-13.04%) |
Jun 12, 2024 | 1.130 | 1.180 | 1.101 | 1.150 | 37,456 | +0.00(+0.00%) |
Jun 11, 2024 | 1.120 | 1.150 | 1.113 | 1.150 | 13,802 | +0.03(+2.68%) |
Jun 10, 2024 | 1.130 | 1.130 | 1.100 | 1.120 | 44,902 | -0.03(-2.61%) |
Jun 07, 2024 | 1.210 | 1.220 | 1.120 | 1.150 | 22,637 | -0.01(-0.86%) |
Jun 06, 2024 | 1.160 | 1.200 | 1.110 | 1.160 | 62,939 | +0.05(+4.50%) |
Jun 05, 2024 | 1.140 | 1.200 | 1.100 | 1.110 | 66,938 | -0.04(-3.48%) |
Jun 04, 2024 | 1.180 | 1.190 | 1.150 | 1.150 | 35,565 | -0.07(-5.74%) |
Jun 03, 2024 | 1.250 | 1.280 | 1.150 | 1.220 | 39,517 | +0.01(+0.83%) |
May 31, 2024 | 1.310 | 1.320 | 1.195 | 1.210 | 45,741 | -0.04(-3.20%) |
May 30, 2024 | 1.300 | 1.310 | 1.221 | 1.250 | 60,540 | -0.01(-0.79%) |
May 29, 2024 | 1.260 | 1.400 | 1.235 | 1.260 | 135,411 | -0.02(-1.56%) |
May 28, 2024 | 1.300 | 1.450 | 1.180 | 1.280 | 230,441 | +0.04(+2.95%) |
May 24, 2024 | 1.250 | 1.312 | 1.170 | 1.243 | 57,474 | -0.01(-0.54%) |
May 23, 2024 | 1.330 | 1.330 | 1.240 | 1.250 | 35,236 | -0.01(-0.79%) |
May 22, 2024 | 1.260 | 1.334 | 1.260 | 1.260 | 72,760 | +0.00(+0.00%) |
May 21, 2024 | 1.390 | 1.390 | 1.260 | 1.260 | 35,324 | -0.08(-5.97%) |
May 20, 2024 | 1.270 | 1.400 | 1.260 | 1.340 | 115,895 | +0.02(+1.52%) |
May 17, 2024 | 1.390 | 1.450 | 1.320 | 1.320 | 98,699 | -0.07(-5.04%) |
May 16, 2024 | 1.560 | 1.560 | 1.380 | 1.390 | 56,305 | -0.28(-16.77%) |
May 15, 2024 | 1.710 | 1.710 | 1.478 | 1.670 | 136,503 | +0.01(+0.60%) |
May 14, 2024 | 1.340 | 1.740 | 1.330 | 1.660 | 183,317 | +0.31(+22.96%) |
May 13, 2024 | 1.350 | 1.540 | 1.280 | 1.350 | 93,595 | -0.00(-0.37%) |
May 10, 2024 | 1.400 | 1.400 | 1.320 | 1.355 | 12,299 | -0.03(-2.52%) |
May 09, 2024 | 1.320 | 1.410 | 1.295 | 1.390 | 40,304 | +0.13(+10.32%) |
May 08, 2024 | 1.310 | 1.390 | 1.230 | 1.260 | 26,460 | -0.08(-5.97%) |
May 07, 2024 | 1.370 | 1.380 | 1.300 | 1.340 | 39,178 | -0.05(-3.60%) |
May 06, 2024 | 1.480 | 1.500 | 1.373 | 1.390 | 35,920 | -0.04(-2.80%) |
May 03, 2024 | 1.580 | 1.580 | 1.418 | 1.430 | 36,063 | -0.05(-3.38%) |
May 02, 2024 | 1.440 | 1.480 | 1.410 | 1.480 | 12,635 | +0.06(+4.23%) |