Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.040 | 4.525 | 4.040 | 4.340 | 38,957 | +0.24(+5.85%) |
Aug 22, 2024 | 4.150 | 4.270 | 3.900 | 4.100 | 101,621 | -0.15(-3.53%) |
Aug 21, 2024 | 4.560 | 4.560 | 4.250 | 4.250 | 33,469 | -0.25(-5.56%) |
Aug 20, 2024 | 4.540 | 4.540 | 4.500 | 4.500 | 9,197 | -0.06(-1.32%) |
Aug 19, 2024 | 4.760 | 4.788 | 4.450 | 4.560 | 38,448 | -0.25(-5.20%) |
Aug 16, 2024 | 4.810 | 4.849 | 4.810 | 4.810 | 36,666 | -0.01(-0.21%) |
Aug 15, 2024 | 5.080 | 5.130 | 4.780 | 4.820 | 16,300 | -0.22(-4.37%) |
Aug 14, 2024 | 4.950 | 5.040 | 4.830 | 5.040 | 29,302 | +0.14(+2.86%) |
Aug 13, 2024 | 4.800 | 5.000 | 4.800 | 4.900 | 75,045 | +0.07(+1.45%) |
Aug 12, 2024 | 4.700 | 5.305 | 4.700 | 4.830 | 100,297 | +0.04(+0.84%) |
Aug 09, 2024 | 4.500 | 4.790 | 4.350 | 4.790 | 116,163 | +4.26(+812.03%) |
Aug 08, 2024 | 0.6100 | 0.6200 | 0.5200 | 0.5252 | 366,255 | -0.04(-7.04%) |
Aug 07, 2024 | 0.5990 | 0.6131 | 0.5602 | 0.5650 | 289,882 | -0.04(-7.13%) |
Aug 06, 2024 | 0.5200 | 0.6084 | 0.5200 | 0.6084 | 313,475 | +0.08(+15.29%) |
Aug 05, 2024 | 0.5200 | 0.5395 | 0.5200 | 0.5277 | 161,966 | +0.01(+1.25%) |
Aug 02, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5212 | 281,900 | -0.02(-3.71%) |
Aug 01, 2024 | 0.5700 | 0.5894 | 0.5218 | 0.5413 | 105,439 | +0.01(+1.48%) |
Jul 31, 2024 | 0.5520 | 0.5676 | 0.5237 | 0.5334 | 202,989 | -0.01(-2.29%) |
Jul 30, 2024 | 0.6200 | 0.6200 | 0.5432 | 0.5459 | 83,958 | -0.04(-7.29%) |
Jul 29, 2024 | 0.6700 | 0.6955 | 0.5865 | 0.5888 | 157,270 | -0.06(-9.69%) |
Jul 26, 2024 | 0.6400 | 0.6751 | 0.6400 | 0.6520 | 94,749 | +0.01(+1.88%) |
Jul 25, 2024 | 0.6416 | 0.6591 | 0.6203 | 0.6400 | 69,976 | -0.06(-7.94%) |
Jul 24, 2024 | 0.5439 | 0.7355 | 0.5311 | 0.6952 | 1,475,110 | +0.15(+27.82%) |
Jul 23, 2024 | 0.5100 | 0.5499 | 0.5002 | 0.5439 | 162,519 | +0.04(+8.69%) |
Jul 22, 2024 | 0.5341 | 0.5341 | 0.4330 | 0.5004 | 979,988 | -0.04(-6.64%) |
Jul 19, 2024 | 0.5262 | 0.5602 | 0.4943 | 0.5360 | 753,223 | -0.05(-8.66%) |
Jul 18, 2024 | 0.6100 | 0.6385 | 0.5860 | 0.5868 | 1,675,592 | -0.04(-6.86%) |
Jul 17, 2024 | 0.6200 | 0.6413 | 0.6200 | 0.6300 | 71,881 | -0.00(-0.03%) |
Jul 16, 2024 | 0.6400 | 0.6499 | 0.6300 | 0.6302 | 61,454 | -0.00(-0.05%) |
Jul 15, 2024 | 0.6824 | 0.6824 | 0.6192 | 0.6305 | 295,681 | -0.05(-7.02%) |
Jul 12, 2024 | 0.6370 | 0.6781 | 0.6349 | 0.6781 | 103,144 | +0.02(+3.48%) |
Jul 11, 2024 | 0.6260 | 0.6577 | 0.6260 | 0.6553 | 38,765 | +0.03(+4.68%) |
Jul 10, 2024 | 0.6160 | 0.6492 | 0.6122 | 0.6260 | 45,035 | -0.00(-0.32%) |
Jul 09, 2024 | 0.6110 | 0.6490 | 0.6110 | 0.6280 | 85,525 | +0.01(+2.08%) |
Jul 08, 2024 | 0.6226 | 0.6294 | 0.6054 | 0.6152 | 340,923 | -0.01(-0.84%) |
Jul 05, 2024 | 0.6200 | 0.6470 | 0.6200 | 0.6204 | 101,974 | +0.00(+0.06%) |
Jul 03, 2024 | 0.6341 | 0.6420 | 0.6200 | 0.6200 | 18,832 | -0.01(-0.80%) |
Jul 02, 2024 | 0.6200 | 0.6310 | 0.6000 | 0.6250 | 173,019 | +0.01(+0.81%) |
Jul 01, 2024 | 0.6000 | 0.6318 | 0.6046 | 0.6200 | 377,870 | +0.02(+2.55%) |
Jun 28, 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6046 | 6,107,669 | -0.08(-11.40%) |
Jun 27, 2024 | 0.6322 | 0.6826 | 0.6310 | 0.6824 | 166,254 | +0.05(+7.91%) |
Jun 26, 2024 | 0.6100 | 0.6912 | 0.6019 | 0.6324 | 187,957 | +0.02(+3.00%) |
Jun 25, 2024 | 0.6215 | 0.6524 | 0.6121 | 0.6140 | 98,336 | -0.03(-4.02%) |
Jun 24, 2024 | 0.6300 | 0.7058 | 0.6212 | 0.6397 | 142,543 | -0.01(-2.20%) |
Jun 21, 2024 | 0.5900 | 0.6541 | 0.5900 | 0.6541 | 369,279 | +0.05(+9.02%) |
Jun 20, 2024 | 0.6400 | 0.6416 | 0.5924 | 0.6000 | 118,860 | +0.04(+7.33%) |
Jun 18, 2024 | 0.5961 | 0.6156 | 0.5590 | 0.5590 | 142,311 | -0.04(-6.80%) |
Jun 17, 2024 | 0.6200 | 0.6261 | 0.5701 | 0.5998 | 88,224 | -0.02(-2.76%) |
Jun 14, 2024 | 0.6144 | 0.6500 | 0.6006 | 0.6168 | 96,661 | -0.02(-2.62%) |
Jun 13, 2024 | 0.6015 | 0.6478 | 0.6011 | 0.6334 | 109,808 | +0.01(+2.14%) |
Jun 12, 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6201 | 104,628 | -0.01(-1.57%) |
Jun 11, 2024 | 0.5969 | 0.6300 | 0.5969 | 0.6300 | 149,208 | +0.03(+5.00%) |
Jun 10, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 60,177 | -0.03(-4.78%) |
Jun 07, 2024 | 0.6400 | 0.6414 | 0.6031 | 0.6301 | 94,989 | -0.02(-3.76%) |
Jun 06, 2024 | 0.6846 | 0.6959 | 0.6123 | 0.6547 | 151,136 | -0.05(-6.47%) |
Jun 05, 2024 | 0.6300 | 0.7000 | 0.5800 | 0.7000 | 174,643 | +0.10(+16.67%) |
Jun 04, 2024 | 0.6300 | 0.6400 | 0.5710 | 0.6000 | 109,409 | -0.03(-4.78%) |