Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.510 | 9.320 | 7.500 | 8.170 | 463,321 | -0.27(-3.20%) |
Oct 17, 2024 | 13.11 | 14.64 | 7.870 | 8.440 | 12,756,616 | +2.94(+53.45%) |
Oct 16, 2024 | 6.590 | 6.640 | 5.430 | 5.500 | 309,946 | -1.30(-19.12%) |
Oct 15, 2024 | 10.05 | 11.00 | 5.770 | 6.800 | 1,020,745 | -2.86(-29.61%) |
Oct 14, 2024 | 9.070 | 10.31 | 8.030 | 9.660 | 106,940 | +9.01(+1386.15%) |
Oct 11, 2024 | 0.6800 | 0.7100 | 0.6200 | 0.6500 | 750,528 | -0.03(-4.41%) |
Oct 10, 2024 | 0.6000 | 0.7500 | 0.5942 | 0.6800 | 550,380 | +0.05(+7.27%) |
Oct 09, 2024 | 0.6100 | 0.6444 | 0.5802 | 0.6339 | 168,213 | +0.01(+2.31%) |
Oct 08, 2024 | 0.6324 | 0.6521 | 0.5700 | 0.6196 | 217,332 | +0.02(+2.75%) |
Oct 07, 2024 | 0.6300 | 0.6800 | 0.5828 | 0.6030 | 163,611 | +0.00(+0.48%) |
Oct 04, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6001 | 108,891 | -0.02(-3.23%) |
Oct 03, 2024 | 0.7663 | 0.7757 | 0.6107 | 0.6201 | 284,738 | -0.15(-19.07%) |
Oct 02, 2024 | 0.7800 | 0.7990 | 0.7100 | 0.7662 | 80,194 | +0.02(+3.26%) |
Oct 01, 2024 | 0.8200 | 0.8200 | 0.7215 | 0.7420 | 51,777 | -0.09(-10.60%) |
Sep 30, 2024 | 0.8610 | 0.8650 | 0.7727 | 0.8300 | 105,117 | +0.00(+0.00%) |
Sep 27, 2024 | 0.7500 | 0.8460 | 0.7400 | 0.8300 | 219,150 | +0.13(+18.15%) |
Sep 26, 2024 | 0.7900 | 0.7901 | 0.6850 | 0.7025 | 126,768 | -0.05(-6.36%) |
Sep 25, 2024 | 0.8219 | 0.8245 | 0.7501 | 0.7502 | 87,905 | -0.02(-2.97%) |
Sep 24, 2024 | 0.9400 | 0.9400 | 0.7200 | 0.7732 | 191,983 | -0.13(-14.25%) |
Sep 23, 2024 | 1.190 | 1.190 | 0.8870 | 0.9017 | 301,494 | -0.30(-24.86%) |
Sep 20, 2024 | 1.160 | 1.200 | 1.130 | 1.200 | 63,829 | +0.03(+2.56%) |
Sep 19, 2024 | 1.140 | 1.220 | 1.140 | 1.170 | 65,672 | +0.03(+2.63%) |
Sep 18, 2024 | 1.260 | 1.260 | 1.120 | 1.140 | 72,316 | -0.13(-10.24%) |
Sep 17, 2024 | 1.280 | 1.320 | 1.260 | 1.270 | 70,705 | +0.00(+0.00%) |
Sep 16, 2024 | 1.170 | 1.391 | 1.151 | 1.270 | 250,444 | +0.07(+5.83%) |
Sep 13, 2024 | 1.170 | 1.220 | 1.140 | 1.200 | 21,080 | +0.03(+2.56%) |
Sep 12, 2024 | 1.170 | 1.170 | 1.140 | 1.170 | 41,544 | +0.03(+2.63%) |
Sep 11, 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 24,363 | -0.03(-2.15%) |
Sep 10, 2024 | 1.145 | 1.205 | 1.120 | 1.165 | 30,196 | +0.04(+4.02%) |
Sep 09, 2024 | 1.130 | 1.160 | 1.100 | 1.120 | 20,474 | -0.03(-2.61%) |
Sep 06, 2024 | 1.240 | 1.240 | 1.120 | 1.150 | 71,985 | -0.07(-5.74%) |
Sep 05, 2024 | 1.177 | 1.300 | 1.124 | 1.220 | 175,440 | +0.08(+7.02%) |
Sep 04, 2024 | 1.120 | 1.178 | 1.110 | 1.140 | 70,063 | -0.02(-1.72%) |
Sep 03, 2024 | 1.160 | 1.200 | 1.100 | 1.160 | 99,866 | -0.02(-1.69%) |
Aug 30, 2024 | 1.140 | 1.250 | 1.120 | 1.180 | 150,310 | +0.04(+3.51%) |
Aug 29, 2024 | 1.110 | 1.140 | 1.090 | 1.140 | 79,317 | +0.04(+3.64%) |
Aug 28, 2024 | 1.110 | 1.120 | 1.080 | 1.100 | 16,303 | -0.03(-2.65%) |
Aug 27, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 61,243 | +0.02(+1.80%) |
Aug 26, 2024 | 1.050 | 1.170 | 1.040 | 1.110 | 145,576 | +0.07(+6.73%) |
Aug 23, 2024 | 1.100 | 1.140 | 1.010 | 1.040 | 215,947 | -0.09(-7.96%) |
Aug 22, 2024 | 1.230 | 1.230 | 1.050 | 1.130 | 107,741 | -0.02(-1.31%) |
Aug 21, 2024 | 1.030 | 1.150 | 1.030 | 1.145 | 59,153 | +0.11(+11.17%) |
Aug 20, 2024 | 1.110 | 1.120 | 0.9800 | 1.030 | 36,355 | -0.08(-7.21%) |
Aug 19, 2024 | 0.9700 | 1.200 | 0.9500 | 1.110 | 256,707 | +0.15(+15.03%) |
Aug 16, 2024 | 0.9600 | 0.9798 | 0.9500 | 0.9650 | 56,780 | -0.02(-1.73%) |
Aug 15, 2024 | 1.050 | 1.120 | 0.9080 | 0.9820 | 621,402 | -0.08(-7.36%) |
Aug 14, 2024 | 1.090 | 1.113 | 1.000 | 1.060 | 86,180 | +0.00(+0.00%) |
Aug 13, 2024 | 1.060 | 1.100 | 1.030 | 1.060 | 78,090 | +0.04(+3.92%) |
Aug 12, 2024 | 1.130 | 1.130 | 1.020 | 1.020 | 45,833 | -0.09(-8.11%) |
Aug 09, 2024 | 1.100 | 1.140 | 1.050 | 1.110 | 38,804 | +0.04(+3.74%) |
Aug 08, 2024 | 1.090 | 1.115 | 1.070 | 1.070 | 73,983 | -0.08(-7.09%) |
Aug 07, 2024 | 1.200 | 1.200 | 1.140 | 1.152 | 84,447 | +0.00(+0.14%) |
Aug 06, 2024 | 1.220 | 1.270 | 1.040 | 1.150 | 53,347 | -0.06(-4.96%) |
Aug 05, 2024 | 1.350 | 1.350 | 1.120 | 1.210 | 80,170 | -0.17(-12.32%) |
Aug 02, 2024 | 1.490 | 1.490 | 1.380 | 1.380 | 43,891 | -0.11(-7.38%) |