Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.440 | 1.440 | 1.350 | 1.360 | 16,222 | -0.11(-7.48%) |
Sep 26, 2024 | 1.410 | 1.480 | 1.370 | 1.470 | 14,719 | +0.03(+2.08%) |
Sep 25, 2024 | 1.500 | 1.600 | 1.430 | 1.440 | 30,265 | -0.06(-3.99%) |
Sep 24, 2024 | 1.460 | 1.570 | 1.400 | 1.500 | 95,729 | -0.32(-17.59%) |
Sep 23, 2024 | 1.590 | 1.930 | 1.325 | 1.820 | 206,975 | +0.09(+5.20%) |
Sep 20, 2024 | 1.510 | 2.494 | 1.180 | 1.730 | 1,378,938 | +0.25(+16.89%) |
Sep 19, 2024 | 1.490 | 1.540 | 1.480 | 1.480 | 3,596 | +0.03(+2.07%) |
Sep 18, 2024 | 1.530 | 1.590 | 1.430 | 1.450 | 4,910 | -0.12(-7.82%) |
Sep 17, 2024 | 1.450 | 1.573 | 1.440 | 1.573 | 1,536 | +0.19(+13.99%) |
Sep 16, 2024 | 1.420 | 1.660 | 1.370 | 1.380 | 15,424 | -0.15(-9.80%) |
Sep 13, 2024 | 1.580 | 1.690 | 1.420 | 1.530 | 5,267 | -0.16(-9.47%) |
Sep 12, 2024 | 1.670 | 1.690 | 1.600 | 1.690 | 5,945 | -0.01(-0.59%) |
Sep 11, 2024 | 1.540 | 1.810 | 1.410 | 1.700 | 7,317 | -0.16(-8.58%) |
Sep 10, 2024 | 2.030 | 2.040 | 1.860 | 1.860 | 1,085 | -0.04(-2.12%) |
Sep 09, 2024 | 1.890 | 1.900 | 1.750 | 1.900 | 832 | +0.05(+2.70%) |
Sep 06, 2024 | 1.800 | 1.853 | 1.610 | 1.850 | 5,371 | +0.01(+0.27%) |
Sep 05, 2024 | 1.885 | 1.930 | 1.781 | 1.845 | 11,031 | -0.11(-5.87%) |
Sep 04, 2024 | 1.850 | 1.960 | 1.850 | 1.960 | 439 | +0.01(+0.51%) |
Sep 03, 2024 | 1.980 | 2.010 | 1.950 | 1.950 | 1,338 | -0.04(-2.01%) |
Aug 30, 2024 | 1.960 | 1.990 | 1.880 | 1.990 | 21,772 | +0.09(+4.74%) |
Aug 29, 2024 | 1.750 | 2.030 | 1.580 | 1.900 | 8,226 | +0.02(+1.06%) |
Aug 28, 2024 | 1.890 | 1.930 | 1.750 | 1.880 | 5,193 | +0.12(+6.71%) |
Aug 27, 2024 | 1.762 | 1.762 | 1.762 | 1.762 | 2,277 | -0.03(-1.58%) |
Aug 26, 2024 | 2.000 | 2.000 | 1.750 | 1.790 | 1,098 | -0.04(-2.19%) |
Aug 23, 2024 | 1.700 | 1.890 | 1.700 | 1.830 | 5,184 | +0.04(+2.24%) |
Aug 22, 2024 | 1.670 | 1.790 | 1.670 | 1.790 | 7,368 | +0.16(+9.81%) |
Aug 21, 2024 | 1.740 | 1.740 | 1.550 | 1.630 | 3,407 | -0.12(-6.86%) |
Aug 20, 2024 | 1.750 | 1.930 | 1.730 | 1.750 | 6,935 | +0.00(+0.00%) |
Aug 19, 2024 | 1.770 | 1.830 | 1.670 | 1.750 | 8,629 | -0.12(-6.42%) |
Aug 15, 2024 | 1.870 | 85 | -0.00(-0.27%) | |||
Aug 14, 2024 | 1.980 | 2.000 | 1.875 | 1.875 | 625 | +0.17(+9.65%) |
Aug 13, 2024 | 1.800 | 1.800 | 1.710 | 1.710 | 4,227 | -0.08(-4.47%) |
Aug 12, 2024 | 2.050 | 2.050 | 1.790 | 1.790 | 954 | +0.04(+2.29%) |
Aug 09, 2024 | 1.820 | 1.820 | 1.750 | 1.750 | 523 | +0.00(+0.00%) |
Aug 08, 2024 | 1.840 | 1.850 | 1.710 | 1.750 | 1,887 | -0.10(-5.41%) |
Aug 07, 2024 | 1.762 | 2.250 | 1.740 | 1.850 | 3,243 | +0.10(+5.71%) |
Aug 06, 2024 | 1.803 | 1.804 | 1.710 | 1.750 | 1,295 | -0.07(-3.85%) |
Aug 05, 2024 | 1.850 | 1.958 | 1.800 | 1.820 | 10,934 | -0.18(-9.00%) |
Aug 02, 2024 | 1.980 | 2.150 | 1.980 | 2.000 | 3,171 | -0.01(-0.35%) |
Aug 01, 2024 | 2.050 | 2.050 | 2.007 | 2.007 | 1,773 | -0.02(-1.13%) |
Jul 31, 2024 | 2.200 | 2.220 | 2.010 | 2.030 | 6,373 | -0.06(-2.87%) |
Jul 30, 2024 | 2.200 | 2.210 | 2.030 | 2.090 | 6,483 | -0.17(-7.42%) |
Jul 29, 2024 | 2.160 | 2.440 | 2.160 | 2.257 | 5,741 | +0.15(+6.99%) |
Jul 26, 2024 | 2.020 | 2.300 | 2.020 | 2.110 | 15,909 | +0.05(+2.43%) |
Jul 25, 2024 | 2.110 | 2.110 | 2.050 | 2.060 | 4,090 | +0.00(+0.24%) |
Jul 24, 2024 | 2.150 | 2.400 | 2.055 | 2.055 | 9,837 | -0.34(-14.37%) |
Jul 23, 2024 | 2.500 | 2.500 | 2.399 | 2.400 | 10,612 | +0.20(+9.09%) |
Jul 22, 2024 | 2.440 | 2.440 | 1.832 | 2.200 | 38,324 | -0.33(-13.04%) |
Jul 19, 2024 | 2.680 | 2.680 | 2.360 | 2.530 | 8,036 | -0.12(-4.53%) |
Jul 18, 2024 | 2.610 | 2.670 | 2.590 | 2.650 | 7,451 | +0.06(+2.32%) |
Jul 17, 2024 | 2.690 | 2.730 | 2.590 | 2.590 | 5,827 | -0.10(-3.89%) |
Jul 16, 2024 | 2.700 | 2.790 | 2.560 | 2.695 | 10,058 | -0.07(-2.36%) |
Jul 15, 2024 | 2.990 | 2.990 | 2.623 | 2.760 | 10,237 | -0.20(-6.76%) |
Jul 12, 2024 | 3.200 | 3.400 | 2.500 | 2.960 | 68,640 | -0.15(-4.87%) |
Jul 11, 2024 | 3.150 | 3.305 | 2.940 | 3.111 | 34,241 | +0.22(+7.66%) |
Jul 10, 2024 | 3.020 | 3.300 | 2.811 | 2.890 | 13,068 | -0.25(-7.90%) |
Jul 09, 2024 | 3.218 | 3.500 | 3.051 | 3.138 | 7,654 | -0.32(-9.25%) |
Jul 08, 2024 | 3.200 | 3.700 | 2.705 | 3.458 | 16,136 | +0.19(+5.78%) |
Jul 05, 2024 | 3.340 | 3.380 | 3.251 | 3.269 | 644 | -0.08(-2.51%) |
Jul 03, 2024 | 3.201 | 3.378 | 3.201 | 3.353 | 650 | +0.15(+4.78%) |
Jul 02, 2024 | 3.302 | 3.302 | 3.200 | 3.200 | 1,793 | -0.10(-2.91%) |