Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.680 | 2.687 | 2.310 | 2.350 | 369,727 | -0.18(-7.11%) |
Sep 26, 2024 | 2.290 | 2.609 | 2.200 | 2.530 | 459,315 | +0.21(+9.05%) |
Sep 25, 2024 | 2.170 | 2.750 | 2.020 | 2.320 | 1,791,278 | +0.15(+6.91%) |
Sep 24, 2024 | 2.000 | 2.250 | 1.960 | 2.170 | 410,485 | +0.23(+11.86%) |
Sep 23, 2024 | 2.150 | 2.260 | 1.860 | 1.940 | 454,754 | -0.21(-9.77%) |
Sep 20, 2024 | 1.890 | 2.460 | 1.827 | 2.150 | 2,269,470 | +0.33(+18.13%) |
Sep 19, 2024 | 2.160 | 2.410 | 1.650 | 1.820 | 1,830,677 | -0.26(-12.50%) |
Sep 18, 2024 | 1.750 | 2.340 | 1.735 | 2.080 | 9,396,598 | +0.35(+20.23%) |
Sep 17, 2024 | 1.680 | 1.790 | 1.510 | 1.730 | 4,103,275 | -0.16(-8.47%) |
Sep 16, 2024 | 1.260 | 1.980 | 1.130 | 1.890 | 161,028,752 | +1.09(+136.25%) |
Sep 13, 2024 | 1.250 | 1.260 | 0.8000 | 0.8000 | 661,257 | -0.39(-32.77%) |
Sep 12, 2024 | 1.150 | 1.240 | 1.150 | 1.190 | 55,556 | +0.05(+4.39%) |
Sep 11, 2024 | 1.100 | 1.197 | 1.070 | 1.140 | 34,728 | +0.04(+3.32%) |
Sep 10, 2024 | 1.090 | 1.150 | 1.060 | 1.103 | 50,377 | -0.04(-3.21%) |
Sep 09, 2024 | 1.200 | 1.220 | 1.060 | 1.140 | 60,208 | -0.05(-4.20%) |
Sep 06, 2024 | 1.240 | 1.283 | 1.130 | 1.190 | 54,483 | -0.05(-4.03%) |
Sep 05, 2024 | 1.200 | 1.240 | 1.160 | 1.240 | 33,168 | +0.02(+1.64%) |
Sep 04, 2024 | 1.170 | 1.250 | 1.140 | 1.220 | 84,689 | +0.06(+5.17%) |
Sep 03, 2024 | 1.390 | 1.480 | 1.140 | 1.160 | 158,555 | -0.24(-17.14%) |
Aug 30, 2024 | 1.420 | 1.480 | 1.380 | 1.400 | 17,010 | -0.02(-1.41%) |
Aug 29, 2024 | 1.440 | 1.490 | 1.420 | 1.420 | 18,909 | -0.02(-1.39%) |
Aug 28, 2024 | 1.520 | 1.630 | 1.430 | 1.440 | 88,432 | -0.10(-6.49%) |
Aug 27, 2024 | 1.530 | 1.660 | 1.520 | 1.540 | 74,440 | -0.02(-1.28%) |
Aug 26, 2024 | 1.600 | 1.740 | 1.530 | 1.560 | 101,457 | -0.03(-1.89%) |
Aug 23, 2024 | 1.480 | 1.620 | 1.480 | 1.590 | 105,474 | +0.11(+7.43%) |
Aug 22, 2024 | 1.560 | 1.690 | 1.460 | 1.480 | 109,470 | -0.10(-6.33%) |
Aug 21, 2024 | 1.360 | 1.620 | 1.360 | 1.580 | 238,284 | +0.19(+13.67%) |
Aug 20, 2024 | 1.430 | 1.500 | 1.370 | 1.390 | 317,889 | -0.06(-4.14%) |
Aug 19, 2024 | 1.500 | 1.530 | 1.410 | 1.450 | 131,134 | -0.05(-3.33%) |
Aug 16, 2024 | 1.450 | 1.550 | 1.450 | 1.500 | 63,809 | +0.03(+2.04%) |
Aug 15, 2024 | 1.360 | 1.500 | 1.350 | 1.470 | 95,603 | +0.09(+6.52%) |
Aug 14, 2024 | 1.500 | 1.500 | 1.330 | 1.380 | 120,882 | -0.14(-9.21%) |
Aug 13, 2024 | 1.600 | 1.610 | 1.454 | 1.520 | 163,002 | -0.10(-6.17%) |
Aug 12, 2024 | 1.680 | 1.880 | 1.560 | 1.620 | 300,905 | -0.07(-4.14%) |
Aug 09, 2024 | 1.700 | 1.840 | 1.530 | 1.690 | 152,515 | +0.10(+6.29%) |
Aug 08, 2024 | 1.790 | 1.835 | 1.460 | 1.590 | 208,092 | -0.25(-13.59%) |
Aug 07, 2024 | 2.110 | 2.280 | 1.770 | 1.840 | 235,817 | -0.27(-12.80%) |
Aug 06, 2024 | 2.270 | 2.600 | 2.100 | 2.110 | 301,743 | -0.26(-10.97%) |
Aug 05, 2024 | 2.370 | 2.560 | 2.260 | 2.370 | 380,627 | -0.35(-12.87%) |
Aug 02, 2024 | 2.320 | 3.050 | 2.200 | 2.720 | 2,478,150 | +0.00(+0.00%) |
Aug 01, 2024 | 3.660 | 3.700 | 2.670 | 2.720 | 67,782,048 | +0.56(+25.93%) |
Jul 31, 2024 | 1.760 | 2.400 | 1.760 | 2.160 | 4,559,471 | +0.40(+22.73%) |
Jul 30, 2024 | 1.660 | 1.821 | 1.595 | 1.760 | 213,408 | +0.05(+2.92%) |
Jul 29, 2024 | 1.880 | 1.920 | 1.650 | 1.710 | 174,025 | -0.28(-14.07%) |
Jul 26, 2024 | 1.980 | 2.120 | 1.580 | 1.990 | 459,317 | -0.10(-4.78%) |
Jul 25, 2024 | 1.870 | 2.330 | 1.740 | 2.090 | 2,908,523 | +0.17(+8.85%) |
Jul 24, 2024 | 2.150 | 4.250 | 1.650 | 1.920 | 41,350,548 | +0.67(+53.60%) |
Jul 23, 2024 | 1.200 | 2.130 | 1.020 | 1.250 | 7,787,448 | +0.05(+4.18%) |
Jul 22, 2024 | 1.140 | 1.210 | 1.070 | 1.200 | 28,154 | +0.09(+8.10%) |
Jul 19, 2024 | 1.140 | 1.220 | 1.110 | 1.110 | 24,346 | +0.00(+0.00%) |
Jul 18, 2024 | 1.130 | 1.220 | 1.110 | 1.110 | 14,798 | -0.03(-2.63%) |
Jul 17, 2024 | 1.120 | 1.170 | 1.120 | 1.140 | 15,200 | -0.01(-0.87%) |
Jul 16, 2024 | 1.180 | 1.230 | 1.110 | 1.150 | 27,908 | +0.00(+0.00%) |
Jul 15, 2024 | 1.210 | 1.230 | 1.150 | 1.150 | 24,356 | -0.06(-4.96%) |
Jul 12, 2024 | 1.290 | 1.290 | 1.133 | 1.210 | 33,981 | +0.03(+2.54%) |
Jul 11, 2024 | 1.150 | 1.340 | 1.110 | 1.180 | 316,266 | +0.04(+3.51%) |
Jul 10, 2024 | 1.080 | 1.200 | 1.060 | 1.140 | 122,959 | +0.04(+3.64%) |
Jul 09, 2024 | 1.200 | 1.230 | 1.000 | 1.100 | 152,400 | -0.12(-9.84%) |
Jul 08, 2024 | 1.200 | 1.260 | 1.170 | 1.220 | 28,466 | +0.04(+3.39%) |
Jul 05, 2024 | 1.220 | 1.290 | 1.180 | 1.180 | 24,167 | -0.02(-1.67%) |
Jul 03, 2024 | 1.250 | 1.250 | 1.200 | 1.200 | 3,574 | -0.02(-1.64%) |
Jul 02, 2024 | 1.210 | 1.240 | 1.200 | 1.220 | 22,633 | +0.02(+1.67%) |