Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.000 | 1.020 | 0.9600 | 0.9978 | 43,101 | -0.01(-1.20%) |
Aug 22, 2024 | 1.030 | 1.030 | 0.9751 | 1.010 | 50,593 | +0.01(+1.00%) |
Aug 21, 2024 | 1.000 | 1.010 | 0.9798 | 0.9999 | 34,734 | -0.02(-1.97%) |
Aug 20, 2024 | 0.9600 | 1.030 | 0.9600 | 1.020 | 38,608 | +0.00(+0.00%) |
Aug 19, 2024 | 0.9800 | 1.020 | 0.9600 | 1.020 | 24,211 | +0.05(+5.15%) |
Aug 16, 2024 | 1.010 | 1.013 | 0.9506 | 0.9700 | 51,120 | -0.03(-3.00%) |
Aug 15, 2024 | 0.9900 | 1.050 | 0.9900 | 1.000 | 85,738 | -0.01(-0.99%) |
Aug 14, 2024 | 0.9400 | 1.070 | 0.9400 | 1.010 | 44,502 | +0.04(+3.89%) |
Aug 13, 2024 | 0.9700 | 1.010 | 0.9700 | 0.9722 | 60,144 | -0.03(-2.57%) |
Aug 12, 2024 | 1.020 | 1.020 | 0.9421 | 0.9978 | 38,889 | +0.00(+0.03%) |
Aug 09, 2024 | 1.010 | 1.058 | 0.9700 | 0.9975 | 112,258 | -0.02(-2.21%) |
Aug 08, 2024 | 1.000 | 1.070 | 0.9940 | 1.020 | 78,766 | +0.03(+3.03%) |
Aug 07, 2024 | 1.020 | 1.025 | 0.9700 | 0.9900 | 31,115 | -0.06(-5.71%) |
Aug 06, 2024 | 0.9900 | 1.100 | 0.9301 | 1.050 | 133,754 | +0.09(+9.38%) |
Aug 05, 2024 | 0.8700 | 1.020 | 0.8500 | 0.9600 | 172,880 | -0.08(-8.13%) |
Aug 02, 2024 | 1.120 | 1.120 | 1.030 | 1.045 | 137,620 | -0.08(-6.70%) |
Aug 01, 2024 | 1.110 | 1.190 | 1.070 | 1.120 | 427,046 | +0.05(+4.67%) |
Jul 31, 2024 | 1.070 | 1.120 | 1.060 | 1.070 | 126,626 | -0.01(-0.93%) |
Jul 30, 2024 | 1.110 | 1.134 | 1.050 | 1.080 | 142,385 | -0.04(-3.57%) |
Jul 29, 2024 | 1.110 | 1.150 | 1.050 | 1.120 | 199,508 | +0.02(+1.82%) |
Jul 26, 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 37,801 | +0.00(+0.00%) |
Jul 25, 2024 | 1.060 | 1.120 | 1.010 | 1.100 | 282,650 | +0.01(+1.00%) |
Jul 24, 2024 | 1.110 | 1.145 | 1.070 | 1.089 | 170,232 | -0.05(-4.04%) |
Jul 23, 2024 | 1.100 | 1.180 | 1.090 | 1.135 | 303,360 | +0.01(+1.34%) |
Jul 22, 2024 | 1.140 | 1.185 | 1.080 | 1.120 | 208,318 | -0.02(-1.75%) |
Jul 19, 2024 | 1.070 | 1.140 | 1.032 | 1.140 | 459,035 | +0.07(+6.54%) |
Jul 18, 2024 | 1.120 | 1.120 | 1.050 | 1.070 | 357,428 | -0.06(-5.31%) |
Jul 17, 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 300,315 | -0.02(-1.74%) |
Jul 16, 2024 | 1.150 | 1.189 | 1.104 | 1.150 | 320,167 | +0.01(+0.88%) |
Jul 15, 2024 | 1.150 | 1.190 | 1.120 | 1.140 | 302,293 | +0.01(+0.88%) |
Jul 12, 2024 | 1.140 | 1.240 | 1.100 | 1.130 | 627,674 | -0.01(-0.88%) |
Jul 11, 2024 | 1.100 | 1.170 | 1.090 | 1.140 | 385,808 | +0.04(+3.64%) |
Jul 10, 2024 | 1.120 | 1.160 | 1.060 | 1.100 | 313,915 | -0.03(-2.65%) |
Jul 09, 2024 | 1.130 | 1.170 | 1.110 | 1.130 | 417,624 | -0.03(-2.59%) |
Jul 08, 2024 | 1.340 | 1.359 | 1.140 | 1.160 | 567,872 | -0.15(-11.45%) |
Jul 05, 2024 | 1.180 | 1.358 | 1.160 | 1.310 | 792,864 | +0.08(+6.50%) |
Jul 03, 2024 | 1.220 | 1.280 | 1.120 | 1.230 | 857,426 | +0.02(+1.65%) |
Jul 02, 2024 | 1.160 | 1.280 | 1.100 | 1.210 | 1,456,379 | +0.00(+0.00%) |
Jul 01, 2024 | 1.090 | 1.370 | 1.020 | 1.210 | 5,212,903 | +0.15(+14.15%) |
Jun 28, 2024 | 1.150 | 1.180 | 1.010 | 1.060 | 2,339,062 | -0.16(-13.11%) |
Jun 27, 2024 | 1.850 | 1.855 | 1.010 | 1.220 | 9,698,617 | -1.12(-47.86%) |
Jun 26, 2024 | 2.080 | 3.290 | 1.930 | 2.340 | 37,614,720 | +0.36(+18.18%) |
Jun 25, 2024 | 1.420 | 2.220 | 1.320 | 1.980 | 11,735,394 | +0.60(+43.48%) |
Jun 24, 2024 | 1.180 | 1.590 | 1.150 | 1.380 | 8,876,457 | +0.18(+15.00%) |
Jun 21, 2024 | 1.070 | 1.470 | 1.040 | 1.200 | 9,961,891 | +0.09(+8.11%) |
Jun 20, 2024 | 0.9900 | 1.700 | 0.8817 | 1.110 | 155,600,464 | +0.55(+98.21%) |
Jun 18, 2024 | 0.6502 | 0.6502 | 0.5600 | 0.5600 | 241,763 | -0.07(-10.76%) |
Jun 17, 2024 | 0.6300 | 0.6634 | 0.5788 | 0.6275 | 144,548 | +0.00(+0.43%) |
Jun 14, 2024 | 0.6772 | 0.6990 | 0.6143 | 0.6248 | 101,550 | -0.03(-5.05%) |
Jun 13, 2024 | 0.6927 | 0.7300 | 0.6270 | 0.6580 | 248,585 | -0.04(-6.28%) |
Jun 12, 2024 | 0.7000 | 0.7500 | 0.6905 | 0.7021 | 168,377 | -0.02(-2.23%) |
Jun 11, 2024 | 0.6705 | 0.7418 | 0.6705 | 0.7181 | 123,453 | +0.04(+6.37%) |
Jun 10, 2024 | 0.7180 | 0.8200 | 0.6700 | 0.6751 | 198,451 | -0.03(-4.92%) |
Jun 07, 2024 | 0.7456 | 0.7680 | 0.6801 | 0.7100 | 114,921 | -0.06(-7.67%) |
Jun 06, 2024 | 0.7000 | 0.8190 | 0.7000 | 0.7690 | 92,488 | -0.02(-2.20%) |
Jun 05, 2024 | 0.6779 | 1.000 | 0.6779 | 0.7863 | 801,392 | +0.09(+12.51%) |
Jun 04, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6989 | 141,409 | -0.02(-2.93%) |