Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.250 | 1.280 | 1.250 | 1.270 | 13,812 | +0.03(+2.45%) |
Sep 26, 2024 | 1.350 | 1.380 | 1.200 | 1.240 | 82,467 | -0.09(-6.80%) |
Sep 25, 2024 | 1.410 | 1.410 | 1.320 | 1.330 | 12,458 | -0.03(-2.21%) |
Sep 24, 2024 | 1.370 | 1.430 | 1.350 | 1.360 | 24,032 | -0.01(-0.58%) |
Sep 23, 2024 | 1.370 | 1.385 | 1.330 | 1.368 | 16,107 | -0.00(-0.15%) |
Sep 20, 2024 | 1.320 | 1.408 | 1.320 | 1.370 | 36,625 | +0.02(+1.33%) |
Sep 19, 2024 | 1.420 | 1.440 | 1.330 | 1.352 | 41,697 | -0.06(-4.11%) |
Sep 18, 2024 | 1.440 | 1.500 | 1.373 | 1.410 | 57,318 | -0.03(-2.08%) |
Sep 17, 2024 | 1.410 | 1.450 | 1.375 | 1.440 | 24,876 | +0.05(+3.60%) |
Sep 16, 2024 | 1.370 | 1.430 | 1.310 | 1.390 | 28,336 | +0.01(+0.70%) |
Sep 13, 2024 | 1.410 | 1.470 | 1.370 | 1.380 | 101,211 | +0.02(+1.50%) |
Sep 12, 2024 | 1.340 | 1.400 | 1.260 | 1.360 | 74,515 | +0.06(+4.62%) |
Sep 11, 2024 | 1.260 | 1.300 | 1.215 | 1.300 | 48,225 | +0.04(+3.17%) |
Sep 10, 2024 | 1.300 | 1.300 | 1.220 | 1.260 | 40,343 | -0.04(-3.08%) |
Sep 09, 2024 | 1.320 | 1.400 | 1.260 | 1.300 | 97,359 | -0.06(-4.41%) |
Sep 06, 2024 | 1.450 | 1.510 | 1.350 | 1.360 | 93,756 | -0.08(-5.56%) |
Sep 05, 2024 | 1.350 | 1.450 | 1.330 | 1.440 | 80,480 | +0.07(+5.11%) |
Sep 04, 2024 | 1.300 | 1.440 | 1.300 | 1.370 | 110,124 | -0.01(-0.72%) |
Sep 03, 2024 | 1.390 | 1.446 | 1.341 | 1.380 | 83,952 | +0.04(+2.99%) |
Aug 30, 2024 | 1.460 | 1.500 | 1.330 | 1.340 | 121,707 | -0.18(-11.84%) |
Aug 29, 2024 | 1.540 | 1.640 | 1.500 | 1.520 | 203,392 | -0.02(-1.30%) |
Aug 28, 2024 | 1.650 | 1.860 | 1.530 | 1.540 | 294,915 | -0.14(-8.33%) |
Aug 27, 2024 | 1.850 | 1.870 | 1.680 | 1.680 | 172,071 | -0.18(-9.68%) |
Aug 26, 2024 | 1.810 | 1.880 | 1.740 | 1.860 | 138,800 | +0.05(+2.76%) |
Aug 23, 2024 | 1.940 | 2.540 | 1.750 | 1.810 | 957,213 | -0.11(-5.73%) |
Aug 22, 2024 | 1.860 | 2.060 | 1.750 | 1.920 | 240,068 | +0.01(+0.52%) |
Aug 21, 2024 | 1.570 | 1.990 | 1.570 | 1.910 | 831,326 | +0.35(+22.44%) |
Aug 20, 2024 | 1.630 | 1.678 | 1.482 | 1.560 | 212,446 | -0.02(-1.27%) |
Aug 19, 2024 | 1.570 | 1.780 | 1.570 | 1.580 | 560,153 | +0.02(+1.28%) |
Aug 16, 2024 | 1.630 | 1.660 | 1.510 | 1.560 | 333,357 | -0.09(-5.45%) |
Aug 15, 2024 | 1.280 | 1.911 | 1.280 | 1.650 | 1,910,708 | +0.32(+24.06%) |
Aug 14, 2024 | 1.290 | 1.350 | 1.180 | 1.330 | 344,725 | -0.02(-1.48%) |
Aug 13, 2024 | 1.490 | 1.600 | 1.310 | 1.350 | 515,756 | -0.27(-16.67%) |
Aug 12, 2024 | 1.390 | 2.200 | 1.180 | 1.620 | 13,155,308 | +0.50(+44.69%) |
Aug 09, 2024 | 1.112 | 1.194 | 1.104 | 1.120 | 204,933 | +0.01(+0.97%) |
Aug 08, 2024 | 1.093 | 1.175 | 1.033 | 1.109 | 171,560 | -0.02(-1.60%) |
Aug 07, 2024 | 1.200 | 1.249 | 1.116 | 1.127 | 128,049 | -0.12(-9.28%) |
Aug 06, 2024 | 1.524 | 1.524 | 1.102 | 1.242 | 329,114 | -0.25(-16.67%) |
Aug 05, 2024 | 1.332 | 1.524 | 1.234 | 1.490 | 96,283 | -0.14(-8.61%) |
Aug 02, 2024 | 1.656 | 1.660 | 1.565 | 1.631 | 81,080 | -0.02(-1.16%) |
Aug 01, 2024 | 1.756 | 1.757 | 1.572 | 1.650 | 121,300 | -0.12(-6.78%) |
Jul 31, 2024 | 2.033 | 2.033 | 1.668 | 1.770 | 199,753 | -0.21(-10.61%) |
Jul 30, 2024 | 2.188 | 2.189 | 1.920 | 1.980 | 190,472 | -0.21(-9.69%) |
Jul 29, 2024 | 2.252 | 2.287 | 2.166 | 2.192 | 126,302 | -0.07(-2.92%) |
Jul 26, 2024 | 2.184 | 2.360 | 2.173 | 2.258 | 293,375 | +0.00(+0.11%) |
Jul 25, 2024 | 2.591 | 2.591 | 2.076 | 2.256 | 2,124,817 | +0.14(+6.40%) |
Jul 24, 2024 | 2.160 | 2.215 | 2.035 | 2.120 | 246,146 | -0.09(-4.18%) |
Jul 23, 2024 | 2.402 | 2.508 | 2.053 | 2.213 | 390,714 | -0.33(-13.02%) |
Jul 22, 2024 | 2.886 | 2.916 | 2.532 | 2.544 | 606,794 | -0.71(-21.77%) |
Jul 19, 2024 | 5.880 | 7.199 | 3.120 | 3.252 | 18,902,866 | +0.30(+10.16%) |
Jul 18, 2024 | 2.760 | 3.108 | 2.640 | 2.952 | 115,919 | +0.15(+5.17%) |
Jul 17, 2024 | 2.760 | 2.873 | 2.760 | 2.807 | 9,821 | -0.00(-0.04%) |
Jul 16, 2024 | 2.758 | 2.876 | 2.744 | 2.808 | 12,744 | +0.05(+1.92%) |
Jul 15, 2024 | 2.701 | 2.880 | 2.701 | 2.755 | 13,556 | -0.19(-6.48%) |
Jul 12, 2024 | 2.987 | 3.007 | 2.833 | 2.946 | 23,244 | -0.01(-0.20%) |
Jul 11, 2024 | 2.700 | 3.180 | 2.646 | 2.952 | 126,101 | +0.23(+8.32%) |
Jul 10, 2024 | 2.640 | 2.880 | 2.580 | 2.725 | 99,276 | -0.20(-6.77%) |
Jul 09, 2024 | 3.101 | 3.384 | 2.778 | 2.923 | 1,035,965 | +0.15(+5.36%) |
Jul 08, 2024 | 2.652 | 2.867 | 2.652 | 2.774 | 4,315 | -0.03(-1.20%) |
Jul 05, 2024 | 2.760 | 2.827 | 2.730 | 2.808 | 14,728 | +0.03(+0.95%) |
Jul 03, 2024 | 2.880 | 3.000 | 2.760 | 2.782 | 6,636 | -0.10(-3.46%) |
Jul 02, 2024 | 2.880 | 3.094 | 2.880 | 2.881 | 12,260 | -0.21(-6.94%) |