Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.410 | 1.590 | 1.400 | 1.520 | 137,740 | +0.04(+2.70%) |
Oct 17, 2024 | 1.650 | 1.730 | 1.444 | 1.480 | 282,155 | -0.11(-6.92%) |
Oct 16, 2024 | 1.450 | 1.730 | 1.390 | 1.590 | 365,220 | +0.20(+14.39%) |
Oct 15, 2024 | 1.300 | 1.460 | 1.280 | 1.390 | 209,040 | +0.12(+9.45%) |
Oct 14, 2024 | 1.320 | 1.340 | 1.270 | 1.270 | 25,880 | -0.04(-3.05%) |
Oct 11, 2024 | 1.350 | 1.350 | 1.252 | 1.310 | 40,301 | -0.04(-2.96%) |
Oct 10, 2024 | 1.380 | 1.380 | 1.318 | 1.350 | 58,560 | +0.01(+0.75%) |
Oct 09, 2024 | 1.340 | 1.400 | 1.330 | 1.340 | 30,491 | -0.03(-2.19%) |
Oct 08, 2024 | 1.425 | 1.450 | 1.350 | 1.370 | 50,572 | -0.03(-2.14%) |
Oct 07, 2024 | 1.510 | 1.550 | 1.390 | 1.400 | 49,453 | -0.12(-7.89%) |
Oct 04, 2024 | 1.470 | 1.530 | 1.430 | 1.520 | 44,482 | +0.09(+6.29%) |
Oct 03, 2024 | 1.520 | 1.520 | 1.340 | 1.430 | 110,793 | -0.06(-4.03%) |
Oct 02, 2024 | 1.510 | 1.520 | 1.450 | 1.490 | 36,639 | -0.02(-1.32%) |
Oct 01, 2024 | 1.610 | 1.612 | 1.430 | 1.510 | 68,249 | -0.08(-5.03%) |
Sep 30, 2024 | 1.640 | 1.680 | 1.570 | 1.590 | 77,950 | -0.01(-0.63%) |
Sep 27, 2024 | 1.610 | 1.702 | 1.530 | 1.600 | 185,705 | -0.01(-0.62%) |
Sep 26, 2024 | 1.740 | 1.740 | 1.540 | 1.610 | 920,349 | -0.07(-4.17%) |
Sep 25, 2024 | 1.740 | 1.753 | 1.430 | 1.680 | 147,218 | -0.03(-1.75%) |
Sep 24, 2024 | 1.780 | 1.910 | 1.610 | 1.710 | 435,821 | -0.09(-5.00%) |
Sep 23, 2024 | 2.110 | 2.220 | 1.800 | 1.800 | 725,951 | -0.62(-25.62%) |
Sep 20, 2024 | 2.390 | 4.450 | 2.280 | 2.420 | 37,539,432 | +0.08(+3.42%) |
Sep 19, 2024 | 2.450 | 2.450 | 2.315 | 2.340 | 34,969 | -0.08(-3.31%) |
Sep 18, 2024 | 2.630 | 2.630 | 2.410 | 2.420 | 25,534 | -0.12(-4.72%) |
Sep 17, 2024 | 2.560 | 2.610 | 2.480 | 2.540 | 21,141 | +0.07(+2.83%) |
Sep 16, 2024 | 2.280 | 2.470 | 2.230 | 2.470 | 38,915 | +0.18(+7.86%) |
Sep 13, 2024 | 2.180 | 2.382 | 2.170 | 2.290 | 48,912 | +0.10(+4.57%) |
Sep 12, 2024 | 2.258 | 2.315 | 2.110 | 2.190 | 24,771 | -0.04(-1.57%) |
Sep 11, 2024 | 2.310 | 2.350 | 2.220 | 2.225 | 13,799 | -0.05(-2.41%) |
Sep 10, 2024 | 2.290 | 2.330 | 2.280 | 2.280 | 5,795 | -0.01(-0.44%) |
Sep 09, 2024 | 2.310 | 2.340 | 2.260 | 2.290 | 10,293 | -0.06(-2.55%) |
Sep 06, 2024 | 2.310 | 2.375 | 2.230 | 2.350 | 24,094 | -0.03(-1.26%) |
Sep 05, 2024 | 2.410 | 2.500 | 2.300 | 2.380 | 31,408 | -0.10(-4.03%) |
Sep 04, 2024 | 2.520 | 2.580 | 2.410 | 2.480 | 7,947 | -0.06(-2.55%) |
Sep 03, 2024 | 2.650 | 2.732 | 2.520 | 2.545 | 21,997 | -0.10(-3.96%) |
Aug 30, 2024 | 2.730 | 2.880 | 2.580 | 2.650 | 27,521 | -0.06(-2.21%) |
Aug 29, 2024 | 2.540 | 2.740 | 2.535 | 2.710 | 16,926 | +0.08(+3.04%) |
Aug 28, 2024 | 2.640 | 2.720 | 2.590 | 2.630 | 27,157 | -0.10(-3.66%) |
Aug 27, 2024 | 2.710 | 2.869 | 2.500 | 2.730 | 41,838 | +0.08(+3.02%) |
Aug 26, 2024 | 2.940 | 3.105 | 2.640 | 2.650 | 86,311 | -0.38(-12.54%) |
Aug 23, 2024 | 2.850 | 3.245 | 2.800 | 3.030 | 220,659 | +0.16(+5.57%) |
Aug 22, 2024 | 2.900 | 3.290 | 2.750 | 2.870 | 241,507 | -0.24(-7.72%) |
Aug 21, 2024 | 2.490 | 3.620 | 2.250 | 3.110 | 6,618,571 | +0.57(+22.54%) |
Aug 20, 2024 | 2.310 | 2.560 | 2.270 | 2.538 | 72,779 | +0.22(+9.40%) |
Aug 19, 2024 | 2.200 | 2.442 | 2.200 | 2.320 | 60,812 | +0.06(+2.65%) |
Aug 16, 2024 | 2.210 | 2.340 | 2.170 | 2.260 | 81,284 | -0.11(-4.64%) |
Aug 15, 2024 | 2.260 | 2.476 | 2.260 | 2.370 | 54,094 | +0.11(+4.87%) |
Aug 14, 2024 | 2.360 | 2.380 | 2.250 | 2.260 | 21,707 | -0.12(-4.84%) |
Aug 13, 2024 | 2.240 | 2.500 | 2.230 | 2.375 | 83,683 | +0.15(+6.50%) |
Aug 12, 2024 | 2.140 | 2.240 | 2.115 | 2.230 | 11,501 | +0.05(+2.29%) |
Aug 09, 2024 | 2.150 | 2.320 | 2.110 | 2.180 | 51,638 | +0.04(+1.87%) |
Aug 08, 2024 | 2.060 | 2.220 | 2.060 | 2.140 | 25,533 | -0.02(-0.93%) |
Aug 07, 2024 | 2.190 | 2.330 | 2.090 | 2.160 | 50,137 | -0.02(-0.92%) |
Aug 06, 2024 | 2.200 | 2.230 | 2.110 | 2.180 | 24,761 | +0.09(+4.31%) |
Aug 05, 2024 | 2.030 | 2.109 | 1.950 | 2.090 | 57,263 | -0.14(-6.28%) |
Aug 02, 2024 | 2.250 | 2.400 | 2.230 | 2.230 | 106,575 | -0.14(-5.91%) |