Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.910 | 1.940 | 1.890 | 1.910 | 50,353 | -0.01(-0.52%) |
Sep 26, 2024 | 1.930 | 1.950 | 1.880 | 1.920 | 51,907 | +0.00(+0.00%) |
Sep 25, 2024 | 1.940 | 1.960 | 1.870 | 1.920 | 58,516 | -0.02(-1.03%) |
Sep 24, 2024 | 1.860 | 1.980 | 1.860 | 1.940 | 60,569 | +0.04(+2.11%) |
Sep 23, 2024 | 1.940 | 1.990 | 1.890 | 1.900 | 84,138 | -0.02(-1.04%) |
Sep 20, 2024 | 1.970 | 1.970 | 1.890 | 1.920 | 95,363 | +0.00(+0.00%) |
Sep 19, 2024 | 2.040 | 2.139 | 1.840 | 1.920 | 402,227 | -0.11(-5.42%) |
Sep 18, 2024 | 2.070 | 2.170 | 1.910 | 2.030 | 208,525 | -0.02(-0.98%) |
Sep 17, 2024 | 2.150 | 2.370 | 1.800 | 2.050 | 927,379 | -0.20(-8.89%) |
Sep 16, 2024 | 2.220 | 2.450 | 1.980 | 2.250 | 9,007,811 | +0.50(+28.57%) |
Sep 13, 2024 | 2.430 | 2.950 | 1.610 | 1.750 | 80,360,672 | +0.30(+20.69%) |
Sep 12, 2024 | 1.540 | 1.540 | 1.360 | 1.450 | 101,762 | +0.01(+0.69%) |
Sep 11, 2024 | 1.460 | 1.501 | 1.430 | 1.440 | 90,443 | -0.07(-4.64%) |
Sep 10, 2024 | 1.570 | 1.610 | 1.490 | 1.510 | 85,438 | -0.06(-3.82%) |
Sep 09, 2024 | 1.750 | 1.750 | 1.550 | 1.570 | 119,925 | -0.09(-5.42%) |
Sep 06, 2024 | 1.770 | 1.890 | 1.620 | 1.660 | 273,624 | -0.16(-8.79%) |
Sep 05, 2024 | 1.690 | 1.940 | 1.660 | 1.820 | 328,557 | +0.08(+4.60%) |
Sep 04, 2024 | 1.520 | 1.950 | 1.520 | 1.740 | 1,013,910 | +0.11(+6.75%) |
Sep 03, 2024 | 2.120 | 2.130 | 1.630 | 1.630 | 1,600,633 | -0.92(-36.08%) |
Aug 30, 2024 | 2.390 | 3.490 | 2.060 | 2.550 | 79,891,520 | +0.96(+60.18%) |
Aug 29, 2024 | 1.600 | 1.764 | 1.580 | 1.592 | 189,494 | -0.08(-4.67%) |
Aug 28, 2024 | 1.600 | 1.900 | 1.580 | 1.670 | 454,784 | -0.70(-29.54%) |
Aug 27, 2024 | 2.400 | 2.502 | 2.200 | 2.370 | 1,133,285 | +0.35(+17.33%) |
Aug 26, 2024 | 1.954 | 2.180 | 1.954 | 2.020 | 41,442 | -0.01(-0.49%) |
Aug 23, 2024 | 1.920 | 2.246 | 1.920 | 2.030 | 101,448 | +0.07(+3.78%) |
Aug 22, 2024 | 1.940 | 2.000 | 1.880 | 1.956 | 27,224 | +0.02(+0.82%) |
Aug 21, 2024 | 2.022 | 2.088 | 1.902 | 1.940 | 84,782 | -0.09(-4.62%) |
Aug 20, 2024 | 1.940 | 2.050 | 1.940 | 2.034 | 54,743 | +0.03(+1.70%) |
Aug 19, 2024 | 1.942 | 2.060 | 1.922 | 2.000 | 96,294 | -0.07(-3.19%) |
Aug 16, 2024 | 1.986 | 2.138 | 1.922 | 2.066 | 57,047 | +0.10(+5.09%) |
Aug 15, 2024 | 1.986 | 2.096 | 1.900 | 1.966 | 552,287 | -0.15(-7.18%) |
Aug 14, 2024 | 2.260 | 2.322 | 2.006 | 2.118 | 96,100 | -0.18(-7.67%) |
Aug 13, 2024 | 2.440 | 2.480 | 2.242 | 2.294 | 117,412 | -0.15(-5.98%) |
Aug 12, 2024 | 2.406 | 2.486 | 2.330 | 2.440 | 67,073 | -0.03(-1.21%) |
Aug 09, 2024 | 2.482 | 2.520 | 2.426 | 2.470 | 51,482 | +0.07(+2.92%) |
Aug 08, 2024 | 2.552 | 2.560 | 2.400 | 2.400 | 93,767 | -0.12(-4.69%) |
Aug 07, 2024 | 2.578 | 2.640 | 2.452 | 2.518 | 151,960 | -0.16(-5.83%) |
Aug 06, 2024 | 3.200 | 3.124 | 2.500 | 2.674 | 1,599,749 | +0.27(+11.32%) |
Aug 05, 2024 | 2.400 | 2.748 | 2.300 | 2.402 | 183,918 | -0.54(-18.30%) |
Aug 02, 2024 | 2.880 | 3.040 | 2.380 | 2.940 | 504,612 | -0.22(-6.96%) |
Aug 01, 2024 | 2.346 | 4.900 | 2.346 | 3.160 | 6,900,734 | +0.85(+36.56%) |
Jul 31, 2024 | 2.600 | 2.600 | 2.114 | 2.314 | 516,428 | -0.39(-14.30%) |
Jul 30, 2024 | 2.540 | 5.962 | 2.538 | 2.700 | 9,908,509 | +0.95(+54.29%) |
Jul 29, 2024 | 2.180 | 2.182 | 1.534 | 1.750 | 352,473 | -0.41(-18.98%) |
Jul 26, 2024 | 2.200 | 2.400 | 2.118 | 2.160 | 536,523 | -0.05(-2.44%) |
Jul 25, 2024 | 3.000 | 3.000 | 2.126 | 2.214 | 447,376 | -0.97(-30.38%) |
Jul 24, 2024 | 3.200 | 3.636 | 2.700 | 3.180 | 355,063 | -1.12(-26.05%) |
Jul 23, 2024 | 6.600 | 6.800 | 3.712 | 4.300 | 5,363,313 | +1.44(+50.35%) |
Jul 22, 2024 | 3.000 | 3.220 | 2.632 | 2.860 | 31,379 | -0.44(-13.33%) |
Jul 19, 2024 | 3.976 | 4.000 | 3.050 | 3.300 | 10,166 | -0.54(-14.06%) |
Jul 18, 2024 | 3.982 | 4.000 | 3.820 | 3.840 | 1,498 | -0.16(-4.00%) |
Jul 17, 2024 | 3.840 | 4.000 | 3.800 | 4.000 | 1,520 | +0.02(+0.50%) |
Jul 16, 2024 | 3.840 | 4.312 | 3.840 | 3.980 | 4,885 | -0.00(-0.05%) |
Jul 15, 2024 | 3.920 | 4.000 | 3.800 | 3.982 | 2,172 | -0.02(-0.45%) |
Jul 12, 2024 | 4.000 | 4.100 | 3.998 | 4.000 | 559 | +0.00(+0.00%) |
Jul 11, 2024 | 4.060 | 4.098 | 3.894 | 4.000 | 2,951 | -0.18(-4.35%) |
Jul 10, 2024 | 3.998 | 4.182 | 3.840 | 4.182 | 1,323 | +0.18(+4.55%) |
Jul 09, 2024 | 4.010 | 4.010 | 3.866 | 4.000 | 1,303 | -0.10(-2.44%) |
Jul 08, 2024 | 4.002 | 4.100 | 3.960 | 4.100 | 3,259 | +0.10(+2.40%) |
Jul 05, 2024 | 4.000 | 4.080 | 3.920 | 4.004 | 2,477 | +0.00(+0.10%) |
Jul 03, 2024 | 4.002 | 4.002 | 3.806 | 4.000 | 676 | -0.00(-0.10%) |
Jul 02, 2024 | 4.178 | 4.200 | 3.806 | 4.004 | 6,325 | -0.18(-4.21%) |