Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.530 | 1.680 | 1.409 | 1.610 | 342,508 | +0.03(+1.90%) |
Oct 17, 2024 | 1.310 | 1.590 | 1.310 | 1.580 | 1,798,798 | +0.25(+18.80%) |
Oct 16, 2024 | 1.300 | 1.500 | 1.300 | 1.330 | 276,090 | +0.04(+3.10%) |
Oct 15, 2024 | 1.280 | 1.379 | 1.250 | 1.290 | 166,389 | +0.00(+0.00%) |
Oct 14, 2024 | 1.350 | 1.350 | 1.220 | 1.290 | 67,081 | -0.06(-4.44%) |
Oct 11, 2024 | 1.310 | 1.384 | 1.310 | 1.350 | 28,262 | +0.01(+0.75%) |
Oct 10, 2024 | 1.360 | 1.430 | 1.320 | 1.340 | 51,588 | -0.02(-1.47%) |
Oct 09, 2024 | 1.340 | 1.380 | 1.310 | 1.360 | 35,869 | -0.01(-0.73%) |
Oct 08, 2024 | 1.330 | 1.380 | 1.300 | 1.370 | 48,924 | +0.05(+3.40%) |
Oct 07, 2024 | 1.430 | 1.430 | 1.310 | 1.325 | 78,789 | -0.09(-6.69%) |
Oct 04, 2024 | 1.440 | 1.465 | 1.400 | 1.420 | 23,623 | -0.01(-0.70%) |
Oct 03, 2024 | 1.480 | 1.530 | 1.380 | 1.430 | 95,908 | -0.06(-4.03%) |
Oct 02, 2024 | 1.500 | 1.500 | 1.430 | 1.490 | 61,842 | -0.04(-2.61%) |
Oct 01, 2024 | 1.590 | 1.660 | 1.460 | 1.530 | 163,891 | -0.11(-6.71%) |
Sep 30, 2024 | 1.590 | 1.690 | 1.560 | 1.640 | 199,690 | +0.08(+5.13%) |
Sep 27, 2024 | 1.560 | 1.620 | 1.500 | 1.560 | 159,373 | +0.01(+0.65%) |
Sep 26, 2024 | 1.560 | 1.600 | 1.492 | 1.550 | 48,816 | +0.00(+0.00%) |
Sep 25, 2024 | 1.500 | 1.630 | 1.500 | 1.550 | 187,849 | +0.05(+3.33%) |
Sep 24, 2024 | 1.630 | 1.630 | 1.479 | 1.500 | 136,350 | -0.12(-7.41%) |
Sep 23, 2024 | 1.820 | 1.820 | 1.610 | 1.620 | 90,420 | -0.16(-8.99%) |
Sep 20, 2024 | 1.780 | 1.840 | 1.760 | 1.780 | 103,371 | +0.03(+1.71%) |
Sep 19, 2024 | 2.280 | 2.300 | 1.750 | 1.750 | 483,167 | -0.50(-22.22%) |
Sep 18, 2024 | 1.930 | 2.380 | 1.930 | 2.250 | 619,736 | +0.19(+9.22%) |
Sep 17, 2024 | 2.110 | 2.270 | 1.950 | 2.060 | 954,087 | -0.26(-11.21%) |
Sep 16, 2024 | 2.380 | 2.490 | 1.860 | 2.320 | 24,218,600 | +0.74(+46.84%) |
Sep 13, 2024 | 1.500 | 1.737 | 1.490 | 1.580 | 184,539 | +0.13(+8.97%) |
Sep 12, 2024 | 1.600 | 1.600 | 1.420 | 1.450 | 42,800 | -0.12(-7.64%) |
Sep 11, 2024 | 1.620 | 1.620 | 1.550 | 1.570 | 27,146 | -0.04(-2.48%) |
Sep 10, 2024 | 1.630 | 1.630 | 1.530 | 1.610 | 52,887 | -0.02(-1.23%) |
Sep 09, 2024 | 1.580 | 1.650 | 1.510 | 1.630 | 33,380 | +0.05(+3.16%) |
Sep 06, 2024 | 1.430 | 1.635 | 1.430 | 1.580 | 63,109 | +0.15(+10.49%) |
Sep 05, 2024 | 1.550 | 1.550 | 1.350 | 1.430 | 136,710 | -0.08(-5.30%) |
Sep 04, 2024 | 1.610 | 1.610 | 1.480 | 1.510 | 94,814 | -0.09(-5.63%) |
Sep 03, 2024 | 1.710 | 1.710 | 1.590 | 1.600 | 41,600 | -0.14(-8.05%) |
Aug 30, 2024 | 1.760 | 1.800 | 1.710 | 1.740 | 88,913 | +0.02(+1.16%) |
Aug 29, 2024 | 1.740 | 1.890 | 1.710 | 1.720 | 96,766 | -0.05(-2.83%) |
Aug 28, 2024 | 1.760 | 1.830 | 1.710 | 1.770 | 222,928 | +0.02(+1.15%) |
Aug 27, 2024 | 1.730 | 1.770 | 1.670 | 1.750 | 97,152 | +0.06(+3.55%) |
Aug 26, 2024 | 1.800 | 1.875 | 1.670 | 1.690 | 82,845 | -0.10(-5.59%) |
Aug 23, 2024 | 1.840 | 1.840 | 1.760 | 1.790 | 104,246 | -0.05(-2.72%) |
Aug 22, 2024 | 1.990 | 2.120 | 1.740 | 1.840 | 136,335 | -0.10(-5.15%) |
Aug 21, 2024 | 2.030 | 2.080 | 1.850 | 1.940 | 122,324 | -0.08(-3.96%) |
Aug 20, 2024 | 2.110 | 2.150 | 1.930 | 2.020 | 134,160 | -0.13(-6.05%) |
Aug 19, 2024 | 1.960 | 2.190 | 1.940 | 2.150 | 67,888 | +0.19(+9.69%) |
Aug 16, 2024 | 1.960 | 2.030 | 1.940 | 1.960 | 84,161 | -0.10(-4.85%) |
Aug 15, 2024 | 2.210 | 2.276 | 2.050 | 2.060 | 102,075 | -0.20(-8.85%) |
Aug 14, 2024 | 2.210 | 2.370 | 2.200 | 2.260 | 60,461 | +0.05(+2.26%) |
Aug 13, 2024 | 2.280 | 2.340 | 2.130 | 2.210 | 85,174 | -0.06(-2.64%) |
Aug 12, 2024 | 2.420 | 2.420 | 2.220 | 2.270 | 78,304 | -0.19(-7.72%) |
Aug 09, 2024 | 2.570 | 2.880 | 2.410 | 2.460 | 228,344 | -0.16(-6.11%) |
Aug 08, 2024 | 2.150 | 2.800 | 2.125 | 2.620 | 386,509 | +0.29(+12.45%) |
Aug 07, 2024 | 2.350 | 2.455 | 2.110 | 2.330 | 218,428 | -0.04(-1.69%) |
Aug 06, 2024 | 2.650 | 2.776 | 2.260 | 2.370 | 434,929 | -0.26(-9.89%) |
Aug 05, 2024 | 2.860 | 3.075 | 2.501 | 2.630 | 1,041,181 | -0.59(-18.32%) |
Aug 02, 2024 | 2.540 | 3.790 | 2.540 | 3.220 | 38,225,060 | +0.74(+29.84%) |