Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 2.800 | 2.900 | 2.454 | 2.700 | 424,766 | -0.07(-2.53%) |
Oct 17, 2024 | 2.990 | 3.190 | 2.700 | 2.770 | 775,968 | -0.15(-5.14%) |
Oct 16, 2024 | 2.420 | 3.140 | 2.350 | 2.920 | 1,200,895 | +0.52(+21.67%) |
Oct 15, 2024 | 2.350 | 2.520 | 2.172 | 2.400 | 683,821 | +0.05(+2.13%) |
Oct 14, 2024 | 2.060 | 2.360 | 2.050 | 2.350 | 583,457 | +0.28(+13.53%) |
Oct 11, 2024 | 1.990 | 2.080 | 1.940 | 2.070 | 195,201 | +0.10(+5.08%) |
Oct 10, 2024 | 2.050 | 2.050 | 1.910 | 1.970 | 177,363 | -0.07(-3.43%) |
Oct 09, 2024 | 2.080 | 2.080 | 1.900 | 2.040 | 235,029 | +0.06(+3.03%) |
Oct 08, 2024 | 2.160 | 2.160 | 1.870 | 1.980 | 295,480 | -0.15(-7.26%) |
Oct 07, 2024 | 1.900 | 2.140 | 1.826 | 2.135 | 596,992 | +0.31(+17.31%) |
Oct 04, 2024 | 1.730 | 1.840 | 1.705 | 1.820 | 304,800 | +0.10(+5.81%) |
Oct 03, 2024 | 1.690 | 1.765 | 1.580 | 1.720 | 286,450 | +0.08(+4.88%) |
Oct 02, 2024 | 1.660 | 1.665 | 1.580 | 1.640 | 144,729 | +0.00(+0.00%) |
Oct 01, 2024 | 1.810 | 1.810 | 1.541 | 1.640 | 399,891 | -0.14(-7.87%) |
Sep 30, 2024 | 1.990 | 1.990 | 1.630 | 1.780 | 609,138 | -0.21(-10.55%) |
Sep 27, 2024 | 1.850 | 2.000 | 1.820 | 1.990 | 622,834 | +0.15(+7.86%) |
Sep 26, 2024 | 1.850 | 1.850 | 1.538 | 1.845 | 404,051 | +0.06(+3.65%) |
Sep 25, 2024 | 1.680 | 1.850 | 1.632 | 1.780 | 599,231 | +0.16(+9.88%) |
Sep 24, 2024 | 1.550 | 1.640 | 1.540 | 1.620 | 241,763 | +0.07(+4.52%) |
Sep 23, 2024 | 1.470 | 1.780 | 1.450 | 1.550 | 314,057 | +0.12(+8.39%) |
Sep 20, 2024 | 1.520 | 1.550 | 1.430 | 1.430 | 385,092 | -0.07(-4.35%) |
Sep 19, 2024 | 1.500 | 1.550 | 1.464 | 1.495 | 174,348 | +0.02(+1.01%) |
Sep 18, 2024 | 1.500 | 1.500 | 1.360 | 1.480 | 237,741 | -0.02(-1.00%) |
Sep 17, 2024 | 1.490 | 1.500 | 1.420 | 1.495 | 201,261 | +0.02(+1.01%) |
Sep 16, 2024 | 1.450 | 1.539 | 1.410 | 1.480 | 167,430 | +0.01(+1.02%) |
Sep 13, 2024 | 1.440 | 1.530 | 1.400 | 1.465 | 123,836 | -0.00(-0.34%) |
Sep 12, 2024 | 1.480 | 1.500 | 1.370 | 1.470 | 143,959 | -0.02(-1.34%) |
Sep 11, 2024 | 1.330 | 1.560 | 1.330 | 1.490 | 647,165 | +0.22(+17.32%) |
Sep 10, 2024 | 1.160 | 1.430 | 1.133 | 1.270 | 418,883 | +0.11(+9.48%) |
Sep 09, 2024 | 1.040 | 1.180 | 1.000 | 1.160 | 294,816 | +0.11(+10.48%) |
Sep 06, 2024 | 1.070 | 1.100 | 1.000 | 1.050 | 246,642 | -0.03(-3.23%) |
Sep 05, 2024 | 1.040 | 1.110 | 1.020 | 1.085 | 103,978 | +0.04(+4.33%) |
Sep 04, 2024 | 1.040 | 1.060 | 1.010 | 1.040 | 142,483 | +0.00(+0.00%) |
Sep 03, 2024 | 1.070 | 1.130 | 0.9500 | 1.040 | 330,453 | -0.05(-4.59%) |
Aug 30, 2024 | 1.090 | 1.270 | 1.080 | 1.090 | 556,331 | +0.02(+1.87%) |
Aug 29, 2024 | 1.330 | 1.340 | 1.030 | 1.070 | 4,446,232 | -0.27(-20.15%) |
Aug 28, 2024 | 1.300 | 1.345 | 1.260 | 1.340 | 111,388 | +0.03(+2.29%) |
Aug 27, 2024 | 1.360 | 1.360 | 1.260 | 1.310 | 95,745 | -0.04(-2.96%) |
Aug 26, 2024 | 1.280 | 1.350 | 1.220 | 1.350 | 123,601 | +0.06(+4.65%) |
Aug 23, 2024 | 1.300 | 1.420 | 1.280 | 1.290 | 153,705 | -0.02(-1.53%) |
Aug 22, 2024 | 1.370 | 1.370 | 1.290 | 1.310 | 109,338 | -0.04(-2.96%) |
Aug 21, 2024 | 1.340 | 1.380 | 1.290 | 1.350 | 207,228 | -0.01(-0.74%) |
Aug 20, 2024 | 1.480 | 1.490 | 1.330 | 1.360 | 327,474 | -0.10(-6.85%) |
Aug 19, 2024 | 1.330 | 1.540 | 1.320 | 1.460 | 798,075 | +0.14(+10.61%) |
Aug 16, 2024 | 1.260 | 1.390 | 1.230 | 1.320 | 443,888 | +0.09(+7.32%) |
Aug 15, 2024 | 1.150 | 1.260 | 1.140 | 1.230 | 393,831 | +0.11(+9.82%) |
Aug 14, 2024 | 0.9508 | 1.150 | 0.9500 | 1.120 | 593,820 | +0.18(+19.65%) |
Aug 13, 2024 | 0.9500 | 0.9600 | 0.8900 | 0.9361 | 587,830 | -0.00(-0.26%) |
Aug 12, 2024 | 0.9707 | 0.9800 | 0.9255 | 0.9385 | 271,619 | -0.04(-4.37%) |
Aug 09, 2024 | 0.9800 | 1.070 | 0.9670 | 0.9814 | 184,066 | +0.01(+1.49%) |
Aug 08, 2024 | 0.9600 | 1.010 | 0.9200 | 0.9670 | 243,000 | +0.01(+1.52%) |
Aug 07, 2024 | 1.010 | 1.010 | 0.9511 | 0.9525 | 60,120 | -0.05(-4.75%) |
Aug 06, 2024 | 1.080 | 1.080 | 0.9500 | 1.000 | 215,573 | +0.02(+2.17%) |
Aug 05, 2024 | 0.9529 | 0.9975 | 0.9200 | 0.9788 | 175,999 | -0.07(-6.78%) |
Aug 02, 2024 | 1.050 | 1.065 | 0.9400 | 1.050 | 291,348 | -0.01(-0.94%) |