Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 1.190 | 1.250 | 1.150 | 1.160 | 296,778 | -0.05(-4.13%) |
Oct 30, 2024 | 1.290 | 1.310 | 1.110 | 1.210 | 571,230 | -0.06(-4.72%) |
Oct 29, 2024 | 1.320 | 1.380 | 1.260 | 1.270 | 274,834 | -0.03(-2.31%) |
Oct 28, 2024 | 1.190 | 1.370 | 1.190 | 1.300 | 484,344 | +0.05(+4.00%) |
Oct 25, 2024 | 1.130 | 1.360 | 1.120 | 1.250 | 1,571,356 | +0.14(+12.61%) |
Oct 24, 2024 | 1.170 | 1.230 | 1.110 | 1.110 | 552,422 | -0.08(-6.72%) |
Oct 23, 2024 | 1.150 | 1.350 | 1.060 | 1.190 | 1,873,739 | -0.06(-4.80%) |
Oct 22, 2024 | 1.790 | 1.800 | 1.210 | 1.250 | 4,431,522 | -0.59(-32.07%) |
Oct 21, 2024 | 2.650 | 2.920 | 1.680 | 1.840 | 120,735,600 | +0.83(+82.18%) |
Oct 18, 2024 | 0.9700 | 1.060 | 0.9300 | 1.010 | 353,084 | +0.03(+3.17%) |
Oct 17, 2024 | 0.8694 | 0.9880 | 0.8589 | 0.9790 | 494,912 | +0.12(+13.98%) |
Oct 16, 2024 | 0.8000 | 0.8699 | 0.7630 | 0.8589 | 392,559 | +0.08(+10.26%) |
Oct 15, 2024 | 0.8499 | 0.8499 | 0.7615 | 0.7790 | 212,931 | -0.06(-7.26%) |
Oct 14, 2024 | 0.8359 | 0.8499 | 0.8206 | 0.8400 | 79,507 | +0.00(+0.53%) |
Oct 11, 2024 | 0.8311 | 0.8499 | 0.8198 | 0.8356 | 59,614 | +0.00(+0.19%) |
Oct 10, 2024 | 0.8476 | 0.8700 | 0.8301 | 0.8340 | 67,563 | -0.02(-1.79%) |
Oct 09, 2024 | 0.8910 | 0.8910 | 0.8000 | 0.8492 | 173,631 | -0.01(-0.75%) |
Oct 08, 2024 | 0.8549 | 0.8999 | 0.8500 | 0.8556 | 151,561 | -0.03(-2.92%) |
Oct 07, 2024 | 0.8600 | 0.9000 | 0.8501 | 0.8813 | 103,973 | +0.03(+3.08%) |
Oct 04, 2024 | 0.8600 | 0.8889 | 0.8400 | 0.8550 | 190,224 | -0.01(-1.54%) |
Oct 03, 2024 | 0.9050 | 0.9200 | 0.8615 | 0.8684 | 212,497 | -0.05(-5.01%) |
Oct 02, 2024 | 1.000 | 1.000 | 0.8900 | 0.9142 | 490,949 | -0.10(-9.64%) |
Oct 01, 2024 | 0.9000 | 1.030 | 0.8300 | 1.012 | 1,414,060 | +0.09(+9.97%) |
Sep 30, 2024 | 0.9326 | 1.050 | 0.8369 | 0.9200 | 876,699 | -0.01(-1.54%) |
Sep 27, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9344 | 185,700 | -0.03(-2.87%) |
Sep 26, 2024 | 0.9700 | 1.000 | 0.9300 | 0.9620 | 193,910 | -0.01(-1.03%) |
Sep 25, 2024 | 0.9600 | 1.020 | 0.9562 | 0.9720 | 141,522 | -0.00(-0.09%) |
Sep 24, 2024 | 0.9700 | 0.9996 | 0.9500 | 0.9729 | 146,397 | +0.00(+0.32%) |
Sep 23, 2024 | 1.030 | 1.040 | 0.9500 | 0.9698 | 408,186 | -0.07(-6.75%) |
Sep 20, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 412,543 | -0.04(-3.70%) |
Sep 19, 2024 | 1.080 | 1.120 | 1.060 | 1.080 | 595,238 | -0.02(-1.82%) |
Sep 18, 2024 | 1.160 | 1.180 | 1.080 | 1.100 | 467,040 | -0.08(-6.78%) |
Sep 17, 2024 | 1.150 | 1.240 | 1.140 | 1.180 | 700,194 | +0.00(+0.00%) |
Sep 16, 2024 | 1.170 | 1.207 | 1.130 | 1.180 | 1,114,087 | +0.00(+0.00%) |
Sep 13, 2024 | 1.110 | 1.200 | 1.110 | 1.180 | 561,341 | +0.03(+2.61%) |
Sep 12, 2024 | 1.150 | 1.260 | 1.110 | 1.150 | 3,864,513 | +0.04(+3.60%) |
Sep 11, 2024 | 1.110 | 1.130 | 1.080 | 1.110 | 467,153 | -0.04(-3.48%) |
Sep 10, 2024 | 1.120 | 1.185 | 1.110 | 1.150 | 614,950 | -0.04(-3.36%) |
Sep 09, 2024 | 1.220 | 1.260 | 1.100 | 1.190 | 1,367,247 | -0.07(-5.56%) |
Sep 06, 2024 | 1.490 | 1.590 | 1.220 | 1.260 | 19,945,216 | +0.09(+7.69%) |
Sep 05, 2024 | 1.190 | 1.207 | 1.040 | 1.170 | 1,638,536 | -0.04(-3.31%) |
Sep 04, 2024 | 1.410 | 1.460 | 1.130 | 1.210 | 658,298 | -0.20(-14.18%) |
Sep 03, 2024 | 1.580 | 1.690 | 1.240 | 1.410 | 2,541,198 | +0.10(+7.63%) |
Aug 30, 2024 | 1.340 | 1.400 | 1.260 | 1.310 | 199,218 | -0.09(-6.43%) |
Aug 29, 2024 | 1.530 | 1.560 | 1.300 | 1.400 | 415,546 | -0.12(-7.89%) |
Aug 28, 2024 | 1.610 | 1.650 | 1.510 | 1.520 | 303,882 | -0.10(-6.17%) |
Aug 27, 2024 | 1.690 | 1.696 | 1.600 | 1.620 | 158,440 | -0.07(-4.14%) |
Aug 26, 2024 | 1.710 | 1.720 | 1.620 | 1.690 | 420,219 | -0.03(-1.74%) |
Aug 23, 2024 | 1.930 | 2.090 | 1.650 | 1.720 | 10,257,367 | +0.07(+4.24%) |
Aug 22, 2024 | 1.710 | 1.740 | 1.640 | 1.650 | 246,665 | -0.10(-5.71%) |
Aug 21, 2024 | 1.700 | 1.760 | 1.640 | 1.750 | 197,997 | +0.05(+2.94%) |
Aug 20, 2024 | 1.750 | 1.790 | 1.650 | 1.700 | 279,426 | -0.08(-4.49%) |
Aug 19, 2024 | 1.880 | 1.930 | 1.670 | 1.780 | 559,219 | -0.22(-11.00%) |
Aug 16, 2024 | 2.680 | 2.880 | 1.800 | 2.000 | 4,488,823 | -0.39(-16.32%) |
Aug 15, 2024 | 2.280 | 2.740 | 2.042 | 2.390 | 509,047 | +0.13(+5.75%) |
Aug 14, 2024 | 2.160 | 2.590 | 2.090 | 2.260 | 456,116 | -0.57(-20.14%) |
Aug 13, 2024 | 3.200 | 3.210 | 2.750 | 2.830 | 96,084 | -0.32(-10.16%) |
Aug 12, 2024 | 3.180 | 3.500 | 3.050 | 3.150 | 184,552 | +0.00(+0.00%) |
Aug 09, 2024 | 3.050 | 3.310 | 2.970 | 3.150 | 71,141 | +0.03(+0.96%) |
Aug 08, 2024 | 3.810 | 4.168 | 3.010 | 3.120 | 297,484 | -0.77(-19.79%) |
Aug 07, 2024 | 3.680 | 4.200 | 3.680 | 3.890 | 181,083 | +0.24(+6.58%) |
Aug 06, 2024 | 3.800 | 3.920 | 3.600 | 3.650 | 50,871 | -0.09(-2.41%) |
Aug 05, 2024 | 4.120 | 4.310 | 3.570 | 3.740 | 160,620 | -0.76(-16.89%) |
Aug 02, 2024 | 4.510 | 5.270 | 4.080 | 4.500 | 282,800 | -0.26(-5.52%) |