Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 2.050 | 2.090 | 1.870 | 1.900 | 159,507 | -0.16(-7.77%) |
Oct 24, 2024 | 1.890 | 2.220 | 1.800 | 2.060 | 401,761 | +0.12(+6.19%) |
Oct 23, 2024 | 1.950 | 2.068 | 1.800 | 1.940 | 133,836 | -0.06(-3.00%) |
Oct 22, 2024 | 2.090 | 2.248 | 1.920 | 2.000 | 514,259 | -0.14(-6.54%) |
Oct 21, 2024 | 2.170 | 2.480 | 2.130 | 2.140 | 522,578 | -0.31(-12.65%) |
Oct 18, 2024 | 2.040 | 2.673 | 1.930 | 2.450 | 1,399,509 | +0.13(+5.60%) |
Oct 17, 2024 | 3.900 | 5.690 | 2.035 | 2.320 | 56,574,744 | +0.97(+71.85%) |
Oct 16, 2024 | 1.250 | 1.530 | 1.250 | 1.350 | 428,376 | +0.12(+9.76%) |
Oct 15, 2024 | 1.250 | 1.405 | 1.210 | 1.230 | 106,300 | +0.03(+2.50%) |
Oct 14, 2024 | 1.250 | 1.260 | 1.200 | 1.200 | 18,161 | -0.05(-4.00%) |
Oct 11, 2024 | 1.318 | 1.318 | 1.200 | 1.250 | 39,031 | -0.03(-2.34%) |
Oct 10, 2024 | 1.380 | 1.390 | 1.280 | 1.280 | 16,578 | -0.08(-5.95%) |
Oct 09, 2024 | 1.300 | 1.370 | 1.300 | 1.361 | 21,480 | +0.03(+2.33%) |
Oct 08, 2024 | 1.340 | 1.360 | 1.320 | 1.330 | 4,971 | +0.01(+0.76%) |
Oct 07, 2024 | 1.340 | 1.470 | 1.310 | 1.320 | 28,558 | +0.01(+0.76%) |
Oct 04, 2024 | 1.300 | 1.340 | 1.300 | 1.310 | 11,255 | +0.06(+4.80%) |
Oct 03, 2024 | 1.350 | 1.400 | 1.250 | 1.250 | 45,621 | -0.10(-7.41%) |
Oct 02, 2024 | 1.300 | 1.450 | 1.300 | 1.350 | 30,000 | +0.03(+2.27%) |
Oct 01, 2024 | 1.380 | 1.383 | 1.300 | 1.320 | 23,372 | -0.05(-3.65%) |
Sep 30, 2024 | 1.380 | 1.430 | 1.370 | 1.370 | 4,848 | -0.02(-1.44%) |
Sep 27, 2024 | 1.420 | 1.470 | 1.370 | 1.390 | 37,738 | -0.01(-0.71%) |
Sep 26, 2024 | 1.450 | 1.475 | 1.380 | 1.400 | 25,483 | -0.05(-3.45%) |
Sep 25, 2024 | 1.350 | 1.480 | 1.350 | 1.450 | 35,446 | +0.10(+7.41%) |
Sep 24, 2024 | 1.470 | 1.470 | 1.350 | 1.350 | 27,105 | -0.12(-8.16%) |
Sep 23, 2024 | 1.510 | 1.600 | 1.440 | 1.470 | 59,579 | -0.13(-8.13%) |
Sep 20, 2024 | 1.670 | 1.780 | 1.500 | 1.600 | 71,916 | -0.07(-4.19%) |
Sep 19, 2024 | 1.500 | 1.790 | 1.500 | 1.670 | 455,066 | +0.19(+12.84%) |
Sep 18, 2024 | 1.590 | 1.610 | 1.450 | 1.480 | 50,717 | -0.07(-4.52%) |
Sep 17, 2024 | 1.480 | 1.698 | 1.480 | 1.550 | 73,074 | +0.01(+0.65%) |
Sep 16, 2024 | 1.600 | 1.600 | 1.430 | 1.540 | 50,714 | -0.02(-1.28%) |
Sep 13, 2024 | 1.460 | 1.578 | 1.350 | 1.560 | 132,107 | +0.16(+11.43%) |
Sep 12, 2024 | 1.460 | 1.688 | 1.320 | 1.400 | 184,810 | -0.07(-4.76%) |
Sep 11, 2024 | 1.550 | 1.730 | 1.460 | 1.470 | 103,594 | -0.13(-8.13%) |
Sep 10, 2024 | 1.870 | 1.985 | 1.560 | 1.600 | 162,586 | -0.27(-14.44%) |
Sep 09, 2024 | 1.960 | 1.960 | 1.840 | 1.870 | 12,180 | -0.07(-3.61%) |
Sep 06, 2024 | 1.940 | 2.090 | 1.940 | 1.940 | 37,652 | +0.00(+0.00%) |
Sep 05, 2024 | 2.020 | 2.170 | 1.910 | 1.940 | 73,832 | -0.18(-8.49%) |
Sep 04, 2024 | 2.110 | 2.230 | 2.100 | 2.120 | 28,425 | +0.00(+0.00%) |
Sep 03, 2024 | 2.230 | 2.250 | 2.120 | 2.120 | 34,156 | -0.21(-9.01%) |
Aug 30, 2024 | 2.220 | 2.380 | 2.160 | 2.330 | 72,438 | +0.02(+0.87%) |
Aug 29, 2024 | 2.150 | 2.530 | 2.150 | 2.310 | 71,174 | +0.07(+3.12%) |
Aug 28, 2024 | 2.330 | 2.360 | 2.180 | 2.240 | 195,941 | -0.16(-6.67%) |
Aug 27, 2024 | 2.640 | 2.660 | 2.320 | 2.400 | 229,355 | -0.30(-11.11%) |
Aug 26, 2024 | 3.030 | 3.400 | 2.650 | 2.700 | 620,151 | -0.28(-9.40%) |
Aug 23, 2024 | 3.030 | 3.100 | 2.640 | 2.980 | 1,705,482 | -0.08(-2.61%) |
Aug 22, 2024 | 2.920 | 4.640 | 2.630 | 3.060 | 76,931,120 | +1.86(+155.00%) |
Aug 21, 2024 | 1.310 | 1.430 | 1.080 | 1.200 | 255,990 | -0.16(-11.77%) |
Aug 20, 2024 | 1.360 | 1.420 | 1.280 | 1.360 | 63,417 | -0.03(-2.15%) |
Aug 19, 2024 | 1.490 | 1.490 | 1.220 | 1.390 | 82,684 | -0.14(-9.15%) |
Aug 16, 2024 | 1.480 | 1.645 | 1.460 | 1.530 | 29,993 | +0.05(+3.38%) |
Aug 15, 2024 | 1.310 | 1.550 | 1.310 | 1.480 | 37,443 | +0.17(+12.98%) |
Aug 14, 2024 | 1.420 | 1.480 | 1.310 | 1.310 | 71,358 | -0.19(-12.67%) |
Aug 13, 2024 | 1.560 | 1.670 | 1.426 | 1.500 | 114,042 | -0.03(-2.22%) |
Aug 12, 2024 | 1.370 | 1.670 | 1.360 | 1.534 | 238,978 | +0.12(+8.79%) |
Aug 09, 2024 | 1.450 | 1.460 | 1.320 | 1.410 | 39,198 | -0.04(-2.76%) |
Aug 08, 2024 | 1.410 | 1.450 | 1.320 | 1.450 | 15,873 | +0.04(+2.84%) |
Aug 07, 2024 | 1.530 | 1.539 | 1.310 | 1.410 | 72,103 | -0.13(-8.44%) |
Aug 06, 2024 | 1.560 | 1.650 | 1.510 | 1.540 | 29,744 | -0.02(-1.28%) |
Aug 05, 2024 | 1.510 | 1.620 | 1.440 | 1.560 | 65,876 | -0.09(-5.45%) |
Aug 02, 2024 | 1.900 | 2.040 | 1.635 | 1.650 | 187,726 | -0.27(-14.06%) |