Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 0.6600 | 0.6850 | 0.5505 | 0.5780 | 3,206,249 | -0.10(-14.85%) |
Jul 18, 2024 | 0.8682 | 0.9050 | 0.6500 | 0.6788 | 46,092,932 | -0.01(-0.80%) |
Jul 17, 2024 | 0.7200 | 0.7360 | 0.6306 | 0.6843 | 408,639 | -0.04(-4.91%) |
Jul 16, 2024 | 0.7200 | 0.7278 | 0.7000 | 0.7196 | 190,515 | -0.01(-1.13%) |
Jul 15, 2024 | 0.7665 | 0.7665 | 0.7043 | 0.7278 | 143,534 | -0.03(-4.49%) |
Jul 12, 2024 | 0.7700 | 0.7879 | 0.7179 | 0.7620 | 171,171 | -0.01(-1.04%) |
Jul 11, 2024 | 0.7700 | 0.7915 | 0.7600 | 0.7700 | 274,441 | +0.02(+2.38%) |
Jul 10, 2024 | 0.7293 | 0.7801 | 0.7200 | 0.7521 | 501,697 | +0.03(+4.78%) |
Jul 09, 2024 | 0.6910 | 0.7288 | 0.6903 | 0.7178 | 231,919 | -0.01(-1.54%) |
Jul 08, 2024 | 0.6675 | 0.7300 | 0.6533 | 0.7290 | 893,957 | +0.06(+9.13%) |
Jul 05, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6680 | 363,576 | +0.03(+4.21%) |
Jul 03, 2024 | 0.6580 | 0.6950 | 0.6202 | 0.6410 | 671,254 | -0.05(-6.70%) |
Jul 02, 2024 | 0.8400 | 0.8517 | 0.6200 | 0.6870 | 13,293,776 | -0.05(-7.04%) |
Jul 01, 2024 | 0.7811 | 0.8095 | 0.7117 | 0.7390 | 245,977 | -0.06(-7.63%) |
Jun 28, 2024 | 0.8200 | 0.8300 | 0.7775 | 0.8000 | 269,478 | +0.01(+1.39%) |
Jun 27, 2024 | 0.8058 | 0.8299 | 0.7529 | 0.7890 | 1,047,352 | -0.18(-18.67%) |
Jun 26, 2024 | 1.080 | 1.080 | 0.9500 | 0.9701 | 266,546 | -0.11(-10.59%) |
Jun 25, 2024 | 1.140 | 1.140 | 1.030 | 1.085 | 230,558 | -0.06(-5.65%) |
Jun 24, 2024 | 1.170 | 1.190 | 1.120 | 1.150 | 183,168 | +0.00(+0.00%) |
Jun 21, 2024 | 1.230 | 1.240 | 1.110 | 1.150 | 237,548 | -0.06(-4.96%) |
Jun 20, 2024 | 1.340 | 1.340 | 1.165 | 1.210 | 333,807 | -0.12(-9.02%) |
Jun 18, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 153,006 | +0.00(+0.00%) |
Jun 17, 2024 | 1.350 | 1.390 | 1.320 | 1.330 | 196,415 | -0.08(-5.67%) |
Jun 14, 2024 | 1.400 | 1.440 | 1.380 | 1.410 | 162,074 | +0.01(+0.71%) |
Jun 13, 2024 | 1.330 | 1.420 | 1.330 | 1.400 | 238,130 | +0.04(+2.94%) |
Jun 12, 2024 | 1.350 | 1.390 | 1.330 | 1.360 | 268,545 | -0.02(-1.45%) |
Jun 11, 2024 | 1.390 | 1.420 | 1.310 | 1.380 | 288,965 | -0.02(-1.43%) |
Jun 10, 2024 | 1.470 | 1.470 | 1.310 | 1.400 | 286,700 | +0.00(+0.00%) |
Jun 07, 2024 | 1.410 | 1.450 | 1.350 | 1.400 | 800,362 | -0.14(-9.09%) |
Jun 06, 2024 | 1.520 | 1.690 | 1.470 | 1.540 | 1,505,004 | -0.13(-7.78%) |
Jun 05, 2024 | 1.950 | 2.300 | 1.620 | 1.670 | 33,943,016 | +0.28(+20.14%) |
Jun 04, 2024 | 1.480 | 1.490 | 1.320 | 1.390 | 443,449 | -0.09(-6.08%) |
Jun 03, 2024 | 1.510 | 1.600 | 1.480 | 1.480 | 444,192 | -0.10(-6.33%) |
May 31, 2024 | 1.560 | 1.670 | 1.520 | 1.580 | 538,091 | -0.10(-5.95%) |
May 30, 2024 | 1.700 | 1.830 | 1.550 | 1.680 | 1,189,574 | -0.07(-4.00%) |
May 29, 2024 | 2.000 | 2.350 | 1.610 | 1.750 | 32,445,984 | +0.25(+16.67%) |
May 28, 2024 | 1.650 | 1.750 | 1.410 | 1.500 | 533,687 | -0.18(-10.71%) |
May 24, 2024 | 1.900 | 1.900 | 1.470 | 1.680 | 1,342,335 | -0.25(-12.95%) |
May 23, 2024 | 2.250 | 2.300 | 1.815 | 1.930 | 1,608,205 | -0.34(-14.98%) |
May 22, 2024 | 3.900 | 4.920 | 2.120 | 2.270 | 45,184,192 | -0.13(-5.42%) |
May 21, 2024 | 2.090 | 2.650 | 2.040 | 2.400 | 936,702 | +0.35(+17.07%) |
May 20, 2024 | 2.150 | 2.210 | 1.970 | 2.050 | 161,270 | -0.03(-1.44%) |
May 17, 2024 | 2.410 | 2.440 | 2.040 | 2.080 | 335,804 | -0.46(-18.11%) |
May 16, 2024 | 3.500 | 3.510 | 2.500 | 2.540 | 620,778 | -0.94(-27.01%) |
May 15, 2024 | 3.420 | 3.550 | 3.150 | 3.480 | 839,045 | +0.36(+11.54%) |
May 14, 2024 | 3.150 | 3.500 | 3.000 | 3.120 | 629,487 | +0.14(+4.70%) |
May 13, 2024 | 3.000 | 3.300 | 2.850 | 2.980 | 1,570,637 | +0.37(+14.18%) |
May 10, 2024 | 2.620 | 2.790 | 2.530 | 2.610 | 122,587 | +0.09(+3.57%) |
May 09, 2024 | 2.320 | 2.660 | 2.320 | 2.520 | 102,292 | +0.08(+3.28%) |
May 08, 2024 | 1.920 | 2.687 | 1.860 | 2.440 | 629,136 | +0.32(+15.29%) |
May 07, 2024 | 2.960 | 2.960 | 2.050 | 2.116 | 512,649 | -0.66(-23.65%) |
May 06, 2024 | 3.030 | 3.274 | 2.665 | 2.772 | 451,477 | -0.31(-10.15%) |
May 03, 2024 | 2.970 | 3.440 | 2.950 | 3.085 | 216,696 | +0.01(+0.33%) |
May 02, 2024 | 2.920 | 3.160 | 2.840 | 3.075 | 36,930 | +0.17(+5.69%) |