Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.100 | 1.270 | 1.100 | 1.160 | 1,581,764 | +0.09(+8.41%) |
Sep 26, 2024 | 1.080 | 1.110 | 1.070 | 1.070 | 186,309 | -0.03(-2.73%) |
Sep 25, 2024 | 1.110 | 1.160 | 1.080 | 1.100 | 322,807 | -0.01(-0.90%) |
Sep 24, 2024 | 1.050 | 1.170 | 1.050 | 1.110 | 350,457 | +0.05(+4.72%) |
Sep 23, 2024 | 1.150 | 1.150 | 1.060 | 1.060 | 318,265 | -0.06(-5.36%) |
Sep 20, 2024 | 1.180 | 1.180 | 1.100 | 1.120 | 465,448 | -0.04(-3.45%) |
Sep 19, 2024 | 1.210 | 1.210 | 1.160 | 1.160 | 367,215 | -0.01(-0.85%) |
Sep 18, 2024 | 1.300 | 1.315 | 1.170 | 1.170 | 1,126,560 | -0.14(-10.69%) |
Sep 17, 2024 | 1.280 | 1.320 | 1.220 | 1.310 | 404,258 | +0.03(+2.34%) |
Sep 16, 2024 | 1.350 | 1.430 | 1.280 | 1.280 | 595,744 | -0.07(-5.19%) |
Sep 13, 2024 | 1.410 | 1.410 | 1.330 | 1.350 | 312,482 | +0.01(+0.75%) |
Sep 12, 2024 | 1.370 | 1.395 | 1.300 | 1.340 | 575,222 | -0.07(-4.96%) |
Sep 11, 2024 | 1.300 | 1.490 | 1.220 | 1.410 | 1,099,142 | +0.12(+9.30%) |
Sep 10, 2024 | 1.480 | 1.480 | 1.290 | 1.290 | 1,849,174 | -0.17(-11.64%) |
Sep 09, 2024 | 1.590 | 1.590 | 1.440 | 1.460 | 549,438 | -0.09(-5.81%) |
Sep 06, 2024 | 1.560 | 1.628 | 1.540 | 1.550 | 212,847 | -0.03(-1.90%) |
Sep 05, 2024 | 1.700 | 1.710 | 1.530 | 1.580 | 592,949 | -0.12(-7.06%) |
Sep 04, 2024 | 1.780 | 1.820 | 1.700 | 1.700 | 536,904 | -0.10(-5.56%) |
Sep 03, 2024 | 1.930 | 1.930 | 1.750 | 1.800 | 657,733 | -0.13(-6.74%) |
Aug 30, 2024 | 1.820 | 1.940 | 1.780 | 1.930 | 583,629 | +0.06(+3.21%) |
Aug 29, 2024 | 1.720 | 1.900 | 1.720 | 1.870 | 726,318 | +0.15(+8.72%) |
Aug 28, 2024 | 1.960 | 1.980 | 1.680 | 1.720 | 1,417,595 | -0.24(-12.24%) |
Aug 27, 2024 | 2.080 | 2.130 | 1.910 | 1.960 | 2,730,937 | -0.15(-7.11%) |
Aug 26, 2024 | 2.640 | 2.700 | 2.080 | 2.110 | 27,734,828 | +0.26(+14.05%) |
Aug 23, 2024 | 1.930 | 1.930 | 1.825 | 1.850 | 5,771,317 | -0.02(-1.07%) |
Aug 22, 2024 | 1.990 | 2.000 | 1.870 | 1.870 | 260,774 | -0.11(-5.56%) |
Aug 21, 2024 | 1.870 | 2.000 | 1.840 | 1.980 | 237,506 | +0.04(+2.06%) |
Aug 20, 2024 | 1.780 | 2.010 | 1.720 | 1.940 | 450,689 | +0.16(+8.99%) |
Aug 19, 2024 | 1.880 | 1.909 | 1.720 | 1.780 | 662,767 | -0.15(-7.77%) |
Aug 16, 2024 | 1.930 | 1.930 | 1.750 | 1.930 | 535,781 | +0.05(+2.66%) |
Aug 15, 2024 | 1.970 | 2.000 | 1.870 | 1.880 | 415,747 | -0.05(-2.59%) |
Aug 14, 2024 | 1.980 | 2.120 | 1.910 | 1.930 | 975,247 | -0.12(-5.85%) |
Aug 13, 2024 | 1.980 | 2.090 | 1.950 | 2.050 | 760,113 | -0.06(-2.84%) |
Aug 12, 2024 | 2.100 | 2.200 | 1.910 | 2.110 | 4,235,438 | +0.01(+0.48%) |
Aug 09, 2024 | 2.070 | 2.150 | 1.980 | 2.100 | 848,797 | -0.02(-0.94%) |
Aug 08, 2024 | 2.100 | 2.150 | 2.010 | 2.120 | 561,535 | -0.01(-0.47%) |
Aug 07, 2024 | 2.300 | 2.350 | 2.060 | 2.130 | 621,879 | -0.15(-6.58%) |
Aug 06, 2024 | 2.130 | 2.380 | 2.040 | 2.280 | 1,309,615 | +0.18(+8.57%) |
Aug 05, 2024 | 2.130 | 2.190 | 1.850 | 2.100 | 1,720,061 | -0.07(-3.23%) |
Aug 02, 2024 | 2.380 | 2.790 | 2.070 | 2.170 | 3,352,008 | -0.26(-10.70%) |
Aug 01, 2024 | 2.060 | 2.675 | 2.060 | 2.430 | 4,686,256 | +0.33(+15.71%) |
Jul 31, 2024 | 2.350 | 2.410 | 1.950 | 2.100 | 2,013,865 | -0.19(-8.50%) |
Jul 30, 2024 | 2.590 | 2.780 | 2.290 | 2.295 | 4,044,036 | +0.00(+0.22%) |
Jul 29, 2024 | 2.810 | 2.810 | 2.250 | 2.290 | 1,805,075 | -0.42(-15.50%) |
Jul 26, 2024 | 2.900 | 3.300 | 2.550 | 2.710 | 4,843,163 | -0.33(-10.86%) |
Jul 25, 2024 | 3.280 | 3.730 | 2.620 | 3.040 | 49,264,244 | +0.68(+28.81%) |
Jul 24, 2024 | 2.660 | 3.300 | 2.200 | 2.360 | 10,707,291 | -0.20(-7.81%) |
Jul 23, 2024 | 3.760 | 4.120 | 2.230 | 2.560 | 25,601,208 | -2.45(-48.90%) |
Jul 22, 2024 | 1.310 | 5.010 | 1.300 | 5.010 | 157,623,264 | +4.32(+627.35%) |
Jul 19, 2024 | 0.7724 | 0.7900 | 0.6160 | 0.6888 | 222,974 | -0.10(-12.37%) |
Jul 18, 2024 | 0.8378 | 0.8890 | 0.7600 | 0.7860 | 334,652 | -0.03(-4.16%) |
Jul 17, 2024 | 0.7889 | 0.8600 | 0.7500 | 0.8201 | 645,911 | +0.01(+1.25%) |
Jul 16, 2024 | 0.7300 | 0.8400 | 0.6951 | 0.8100 | 1,386,646 | +0.07(+9.46%) |
Jul 15, 2024 | 0.9160 | 0.9784 | 0.6850 | 0.7400 | 30,423,416 | +0.15(+25.59%) |
Jul 12, 2024 | 0.6360 | 0.6360 | 0.5801 | 0.5892 | 18,581 | -0.01(-1.82%) |
Jul 11, 2024 | 0.6000 | 0.6100 | 0.5691 | 0.6001 | 20,431 | +0.04(+7.28%) |
Jul 10, 2024 | 0.5400 | 0.6190 | 0.5384 | 0.5594 | 25,171 | +0.02(+3.15%) |
Jul 09, 2024 | 0.5131 | 0.5695 | 0.5131 | 0.5423 | 37,909 | -0.01(-1.00%) |
Jul 08, 2024 | 0.6094 | 0.6094 | 0.5401 | 0.5478 | 51,933 | -0.04(-6.31%) |
Jul 05, 2024 | 0.5563 | 0.6251 | 0.5563 | 0.5847 | 13,533 | +0.01(+1.69%) |
Jul 03, 2024 | 0.6200 | 0.6510 | 0.5100 | 0.5750 | 45,154 | -0.03(-4.60%) |
Jul 02, 2024 | 0.6530 | 0.6550 | 0.6003 | 0.6027 | 54,892 | -0.06(-8.54%) |