Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 2.000 | 2.060 | 1.910 | 1.920 | 35,174 | -0.04(-2.04%) |
Jul 31, 2024 | 1.970 | 2.060 | 1.920 | 1.960 | 28,677 | +0.02(+1.29%) |
Jul 30, 2024 | 2.030 | 2.133 | 1.910 | 1.935 | 35,232 | -0.09(-4.68%) |
Jul 29, 2024 | 2.210 | 2.210 | 2.000 | 2.030 | 59,437 | -0.25(-10.96%) |
Jul 26, 2024 | 2.140 | 2.400 | 2.020 | 2.280 | 166,061 | +0.10(+4.59%) |
Jul 25, 2024 | 2.120 | 2.220 | 2.000 | 2.180 | 89,196 | +0.17(+8.46%) |
Jul 24, 2024 | 1.950 | 2.100 | 1.950 | 2.010 | 146,591 | -0.09(-4.29%) |
Jul 23, 2024 | 1.880 | 2.260 | 1.850 | 2.100 | 402,862 | +0.25(+13.51%) |
Jul 22, 2024 | 1.970 | 2.039 | 1.820 | 1.850 | 74,622 | -0.14(-7.04%) |
Jul 19, 2024 | 1.890 | 2.172 | 1.840 | 1.990 | 311,723 | +0.14(+7.57%) |
Jul 18, 2024 | 2.000 | 2.030 | 1.830 | 1.850 | 88,005 | -0.10(-5.13%) |
Jul 17, 2024 | 2.110 | 2.130 | 1.812 | 1.950 | 187,286 | -0.16(-7.58%) |
Jul 16, 2024 | 2.380 | 2.530 | 2.000 | 2.110 | 292,375 | -0.35(-14.23%) |
Jul 15, 2024 | 2.590 | 2.622 | 2.360 | 2.460 | 132,974 | -0.11(-4.28%) |
Jul 12, 2024 | 2.570 | 2.860 | 2.450 | 2.570 | 111,106 | +0.02(+0.78%) |
Jul 11, 2024 | 2.680 | 3.100 | 2.440 | 2.550 | 359,260 | -0.03(-1.16%) |
Jul 10, 2024 | 2.510 | 2.790 | 2.510 | 2.580 | 299,578 | +0.10(+4.08%) |
Jul 09, 2024 | 2.400 | 2.626 | 2.340 | 2.479 | 215,049 | +0.01(+0.36%) |
Jul 08, 2024 | 2.350 | 2.530 | 2.250 | 2.470 | 103,407 | +0.13(+5.55%) |
Jul 05, 2024 | 2.410 | 2.500 | 2.230 | 2.340 | 127,846 | -0.14(-5.65%) |
Jul 03, 2024 | 2.360 | 2.850 | 2.350 | 2.480 | 293,661 | +0.16(+6.90%) |
Jul 02, 2024 | 2.280 | 2.650 | 2.130 | 2.320 | 400,123 | -0.03(-1.28%) |