Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.180 | 1.200 | 1.140 | 1.160 | 23,340 | +0.01(+0.87%) |
Sep 26, 2024 | 1.232 | 1.232 | 1.110 | 1.150 | 75,685 | +0.01(+0.88%) |
Sep 25, 2024 | 1.150 | 1.242 | 1.121 | 1.140 | 20,887 | -0.02(-1.72%) |
Sep 24, 2024 | 1.180 | 1.200 | 1.139 | 1.160 | 22,643 | +0.03(+2.65%) |
Sep 23, 2024 | 1.130 | 1.160 | 1.100 | 1.130 | 17,526 | -0.03(-2.59%) |
Sep 20, 2024 | 1.240 | 1.340 | 1.120 | 1.160 | 37,094 | -0.08(-6.45%) |
Sep 19, 2024 | 1.250 | 1.408 | 1.181 | 1.240 | 31,052 | +0.00(+0.00%) |
Sep 18, 2024 | 1.190 | 1.260 | 1.170 | 1.240 | 40,081 | +0.09(+7.83%) |
Sep 17, 2024 | 1.350 | 1.350 | 1.100 | 1.150 | 69,606 | -0.15(-11.52%) |
Sep 16, 2024 | 1.470 | 1.470 | 1.220 | 1.300 | 49,001 | -0.20(-13.35%) |
Sep 13, 2024 | 1.500 | 1.670 | 1.450 | 1.500 | 93,780 | -0.04(-2.60%) |
Sep 12, 2024 | 1.580 | 1.650 | 1.400 | 1.540 | 73,501 | -0.09(-5.52%) |
Sep 11, 2024 | 1.410 | 1.660 | 1.230 | 1.630 | 179,167 | -0.02(-1.21%) |
Sep 10, 2024 | 1.200 | 1.670 | 1.190 | 1.650 | 920,878 | +0.46(+38.66%) |
Sep 09, 2024 | 1.040 | 1.280 | 0.9811 | 1.190 | 405,717 | +0.12(+11.21%) |
Sep 06, 2024 | 1.180 | 1.290 | 1.024 | 1.070 | 206,000 | -0.15(-12.30%) |
Sep 05, 2024 | 1.230 | 1.250 | 1.160 | 1.220 | 54,361 | -0.05(-3.94%) |
Sep 04, 2024 | 1.350 | 1.360 | 1.240 | 1.270 | 54,616 | -0.13(-9.29%) |
Sep 03, 2024 | 1.480 | 1.640 | 1.400 | 1.400 | 96,995 | -0.27(-16.17%) |
Aug 30, 2024 | 1.800 | 1.960 | 1.645 | 1.670 | 71,447 | -0.21(-11.17%) |
Aug 29, 2024 | 2.040 | 2.040 | 1.800 | 1.880 | 52,120 | -0.19(-9.17%) |
Aug 28, 2024 | 2.030 | 2.090 | 2.000 | 2.070 | 123,334 | +0.06(+3.05%) |
Aug 27, 2024 | 1.950 | 2.200 | 1.930 | 2.009 | 33,526 | +0.12(+6.28%) |
Aug 26, 2024 | 1.810 | 1.960 | 1.800 | 1.890 | 71,203 | +0.08(+4.42%) |
Aug 23, 2024 | 1.790 | 1.850 | 1.780 | 1.810 | 18,439 | -0.01(-0.55%) |
Aug 22, 2024 | 1.730 | 1.910 | 1.700 | 1.820 | 51,906 | -0.03(-1.62%) |
Aug 21, 2024 | 1.700 | 1.900 | 1.640 | 1.850 | 45,921 | +0.09(+5.11%) |
Aug 20, 2024 | 1.800 | 1.920 | 1.740 | 1.760 | 57,739 | -0.04(-2.22%) |
Aug 19, 2024 | 1.830 | 1.850 | 1.738 | 1.800 | 54,878 | -0.09(-4.76%) |
Aug 16, 2024 | 2.030 | 2.150 | 1.890 | 1.890 | 121,636 | -0.30(-13.70%) |
Aug 15, 2024 | 2.390 | 2.390 | 2.120 | 2.190 | 30,608 | -0.15(-6.41%) |
Aug 14, 2024 | 2.510 | 2.510 | 2.320 | 2.340 | 13,868 | -0.16(-6.40%) |
Aug 13, 2024 | 2.600 | 2.674 | 2.500 | 2.500 | 14,970 | -0.18(-6.72%) |
Aug 12, 2024 | 2.660 | 2.760 | 2.520 | 2.680 | 8,094 | -0.09(-3.25%) |
Aug 09, 2024 | 2.660 | 2.880 | 2.500 | 2.770 | 17,744 | +0.19(+7.36%) |
Aug 08, 2024 | 2.620 | 2.690 | 2.550 | 2.580 | 7,644 | +0.03(+1.18%) |
Aug 07, 2024 | 2.680 | 2.680 | 2.550 | 2.550 | 6,287 | -0.25(-8.93%) |
Aug 06, 2024 | 2.600 | 2.800 | 2.600 | 2.800 | 7,907 | +0.13(+4.87%) |
Aug 05, 2024 | 2.600 | 2.720 | 2.580 | 2.670 | 5,680 | -0.01(-0.37%) |
Aug 02, 2024 | 2.790 | 2.840 | 2.550 | 2.680 | 19,325 | -0.03(-1.11%) |
Aug 01, 2024 | 2.890 | 2.890 | 2.710 | 2.710 | 13,575 | -0.15(-5.24%) |
Jul 31, 2024 | 2.990 | 2.990 | 2.860 | 2.860 | 9,718 | -0.04(-1.38%) |
Jul 30, 2024 | 3.060 | 3.060 | 2.840 | 2.900 | 9,394 | +0.10(+3.57%) |
Jul 29, 2024 | 2.910 | 3.010 | 2.800 | 2.800 | 16,885 | -0.00(-0.06%) |
Jul 26, 2024 | 2.930 | 2.930 | 2.800 | 2.802 | 37,202 | -0.11(-3.72%) |
Jul 25, 2024 | 3.040 | 3.220 | 2.840 | 2.910 | 25,616 | -0.05(-1.69%) |
Jul 24, 2024 | 3.020 | 3.050 | 2.845 | 2.960 | 19,593 | -0.14(-4.52%) |
Jul 23, 2024 | 3.220 | 3.220 | 3.100 | 3.100 | 5,873 | -0.02(-0.71%) |
Jul 22, 2024 | 2.960 | 3.220 | 2.963 | 3.122 | 1,992 | +0.00(+0.07%) |
Jul 19, 2024 | 3.230 | 3.240 | 3.080 | 3.120 | 5,612 | +0.02(+0.65%) |
Jul 18, 2024 | 3.100 | 3.221 | 3.100 | 3.100 | 12,233 | +0.00(+0.00%) |
Jul 17, 2024 | 3.010 | 3.250 | 3.000 | 3.100 | 65,805 | +0.07(+2.31%) |
Jul 16, 2024 | 2.870 | 3.100 | 2.800 | 3.030 | 59,074 | +0.17(+5.94%) |
Jul 15, 2024 | 2.680 | 2.860 | 2.480 | 2.860 | 40,830 | +0.18(+6.72%) |
Jul 12, 2024 | 2.440 | 2.700 | 2.163 | 2.680 | 81,765 | +0.31(+13.08%) |
Jul 11, 2024 | 2.290 | 2.400 | 2.250 | 2.370 | 15,256 | +0.13(+5.80%) |
Jul 10, 2024 | 2.050 | 2.300 | 1.980 | 2.240 | 483,984 | -0.06(-2.61%) |
Jul 09, 2024 | 2.358 | 2.358 | 2.300 | 2.300 | 2,256 | -0.01(-0.43%) |
Jul 08, 2024 | 2.490 | 2.490 | 2.300 | 2.310 | 4,892 | -0.23(-9.06%) |
Jul 05, 2024 | 2.480 | 2.540 | 2.480 | 2.540 | 1,491 | +0.07(+2.83%) |
Jul 03, 2024 | 2.610 | 2.610 | 2.470 | 2.470 | 4,523 | -0.02(-0.80%) |
Jul 02, 2024 | 2.680 | 2.680 | 2.480 | 2.490 | 4,439 | +0.02(+0.81%) |