Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.030 | 2.060 | 1.910 | 1.950 | 154,758 | -0.07(-3.47%) |
Sep 26, 2024 | 2.050 | 2.100 | 1.970 | 2.020 | 194,514 | +0.00(+0.00%) |
Sep 25, 2024 | 1.850 | 2.059 | 1.821 | 2.020 | 304,396 | +0.18(+9.78%) |
Sep 24, 2024 | 1.800 | 1.870 | 1.790 | 1.840 | 108,854 | +0.01(+0.55%) |
Sep 23, 2024 | 1.810 | 1.890 | 1.770 | 1.830 | 223,786 | +0.00(+0.00%) |
Sep 20, 2024 | 1.820 | 1.830 | 1.650 | 1.830 | 593,866 | +0.03(+1.67%) |
Sep 19, 2024 | 1.840 | 1.890 | 1.780 | 1.800 | 178,713 | -0.04(-2.17%) |
Sep 18, 2024 | 1.880 | 1.960 | 1.820 | 1.840 | 135,849 | -0.04(-2.13%) |
Sep 17, 2024 | 1.970 | 1.970 | 1.850 | 1.880 | 129,520 | +0.02(+1.08%) |
Sep 16, 2024 | 1.910 | 1.970 | 1.790 | 1.860 | 374,846 | -0.07(-3.63%) |
Sep 13, 2024 | 2.000 | 2.171 | 1.890 | 1.930 | 792,496 | -0.09(-4.46%) |
Sep 12, 2024 | 1.630 | 2.120 | 1.610 | 2.020 | 896,187 | +0.39(+23.93%) |
Sep 11, 2024 | 1.620 | 1.650 | 1.584 | 1.630 | 101,309 | +0.03(+1.87%) |
Sep 10, 2024 | 1.650 | 1.650 | 1.580 | 1.600 | 106,299 | -0.04(-2.44%) |
Sep 09, 2024 | 1.640 | 1.680 | 1.600 | 1.640 | 206,141 | +0.00(+0.00%) |
Sep 06, 2024 | 1.640 | 1.720 | 1.580 | 1.640 | 323,500 | +0.01(+0.61%) |
Sep 05, 2024 | 1.700 | 1.760 | 1.561 | 1.630 | 305,318 | -0.04(-2.40%) |
Sep 04, 2024 | 1.560 | 1.770 | 1.557 | 1.670 | 384,513 | +0.11(+7.05%) |
Sep 03, 2024 | 1.500 | 1.620 | 1.420 | 1.560 | 288,323 | +0.02(+1.30%) |
Aug 30, 2024 | 1.450 | 1.594 | 1.450 | 1.540 | 300,196 | +0.09(+6.21%) |
Aug 29, 2024 | 1.450 | 1.600 | 1.380 | 1.450 | 504,338 | +0.00(+0.00%) |
Aug 28, 2024 | 1.310 | 1.550 | 1.310 | 1.450 | 1,087,515 | +0.14(+10.69%) |
Aug 27, 2024 | 1.210 | 1.350 | 1.190 | 1.310 | 390,153 | +0.10(+8.26%) |
Aug 26, 2024 | 1.180 | 1.230 | 1.170 | 1.210 | 148,661 | +0.03(+2.54%) |
Aug 23, 2024 | 1.170 | 1.210 | 1.170 | 1.180 | 146,076 | +0.00(+0.00%) |
Aug 22, 2024 | 1.180 | 1.240 | 1.135 | 1.180 | 247,611 | +0.01(+0.85%) |
Aug 21, 2024 | 1.150 | 1.195 | 1.130 | 1.170 | 36,790 | +0.01(+0.86%) |
Aug 20, 2024 | 1.120 | 1.160 | 1.080 | 1.160 | 245,007 | +0.03(+3.11%) |
Aug 19, 2024 | 1.140 | 1.160 | 1.110 | 1.125 | 176,646 | +0.00(+0.45%) |
Aug 16, 2024 | 1.210 | 1.210 | 1.111 | 1.120 | 143,318 | -0.09(-7.44%) |
Aug 15, 2024 | 1.210 | 1.240 | 1.160 | 1.210 | 193,036 | +0.02(+1.68%) |
Aug 14, 2024 | 1.100 | 1.250 | 1.100 | 1.190 | 475,558 | +0.10(+9.17%) |
Aug 13, 2024 | 1.110 | 1.150 | 1.070 | 1.090 | 242,405 | -0.02(-1.80%) |
Aug 12, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 37,897 | -0.03(-2.63%) |
Aug 09, 2024 | 1.080 | 1.150 | 1.075 | 1.140 | 64,166 | +0.05(+4.59%) |
Aug 08, 2024 | 1.130 | 1.150 | 1.040 | 1.090 | 114,280 | -0.04(-3.96%) |
Aug 07, 2024 | 1.120 | 1.150 | 1.080 | 1.135 | 89,379 | +0.03(+3.18%) |
Aug 06, 2024 | 1.050 | 1.110 | 1.030 | 1.100 | 79,579 | +0.07(+6.80%) |
Aug 05, 2024 | 1.000 | 1.090 | 0.9900 | 1.030 | 166,179 | -0.03(-2.83%) |
Aug 02, 2024 | 1.080 | 1.110 | 1.020 | 1.060 | 167,395 | -0.06(-5.36%) |
Aug 01, 2024 | 1.110 | 1.140 | 1.100 | 1.120 | 101,161 | +0.02(+1.82%) |
Jul 31, 2024 | 1.110 | 1.140 | 1.070 | 1.100 | 133,594 | +0.00(+0.00%) |
Jul 30, 2024 | 1.100 | 1.130 | 1.070 | 1.100 | 69,677 | +0.00(+0.00%) |
Jul 29, 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 52,003 | -0.02(-1.79%) |
Jul 26, 2024 | 1.120 | 1.150 | 1.100 | 1.120 | 27,494 | +0.02(+1.82%) |
Jul 25, 2024 | 1.110 | 1.130 | 1.100 | 1.100 | 52,151 | -0.01(-0.90%) |
Jul 24, 2024 | 1.110 | 1.134 | 1.110 | 1.110 | 33,040 | -0.03(-2.63%) |
Jul 23, 2024 | 1.110 | 1.140 | 1.110 | 1.140 | 32,167 | +0.02(+1.79%) |
Jul 22, 2024 | 1.120 | 1.138 | 1.100 | 1.120 | 43,579 | +0.00(+0.00%) |
Jul 19, 2024 | 1.110 | 1.140 | 1.110 | 1.120 | 54,291 | +0.01(+0.90%) |
Jul 18, 2024 | 1.120 | 1.160 | 1.110 | 1.110 | 58,172 | -0.04(-3.48%) |
Jul 17, 2024 | 1.150 | 1.240 | 1.130 | 1.150 | 168,090 | -0.02(-1.71%) |
Jul 16, 2024 | 1.150 | 1.200 | 1.150 | 1.170 | 83,278 | +0.02(+1.74%) |
Jul 15, 2024 | 1.200 | 1.230 | 1.130 | 1.150 | 103,580 | -0.07(-5.74%) |
Jul 12, 2024 | 1.130 | 1.220 | 1.130 | 1.220 | 196,941 | +0.08(+7.49%) |
Jul 11, 2024 | 1.145 | 1.164 | 1.125 | 1.135 | 150,700 | +0.00(+0.00%) |
Jul 10, 2024 | 1.135 | 1.155 | 1.062 | 1.135 | 88,513 | +0.01(+0.87%) |
Jul 09, 2024 | 1.135 | 1.167 | 1.106 | 1.125 | 118,369 | -0.04(-3.36%) |
Jul 08, 2024 | 1.213 | 1.213 | 1.125 | 1.164 | 157,673 | -0.03(-2.46%) |
Jul 05, 2024 | 1.125 | 1.203 | 1.087 | 1.194 | 173,781 | +0.07(+6.09%) |
Jul 03, 2024 | 1.057 | 1.125 | 1.057 | 1.125 | 56,954 | +0.06(+5.50%) |
Jul 02, 2024 | 1.037 | 1.086 | 1.037 | 1.067 | 68,854 | -0.01(-0.91%) |