Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 1.590 | 1.590 | 1.260 | 1.320 | 212,377 | -0.27(-16.98%) |
Aug 26, 2024 | 1.770 | 1.830 | 1.570 | 1.590 | 72,366 | +0.00(+0.00%) |
Aug 23, 2024 | 1.610 | 1.650 | 1.520 | 1.590 | 71,579 | -0.04(-2.45%) |
Aug 22, 2024 | 1.850 | 1.885 | 1.610 | 1.630 | 141,603 | -0.19(-10.44%) |
Aug 21, 2024 | 1.810 | 1.910 | 1.800 | 1.820 | 53,915 | -0.06(-3.19%) |
Aug 20, 2024 | 1.910 | 1.990 | 1.810 | 1.880 | 107,170 | -0.16(-7.84%) |
Aug 19, 2024 | 1.900 | 2.200 | 1.880 | 2.040 | 191,027 | +0.12(+6.25%) |
Aug 16, 2024 | 1.930 | 1.970 | 1.760 | 1.920 | 86,442 | -0.05(-2.54%) |
Aug 15, 2024 | 1.880 | 2.090 | 1.790 | 1.970 | 100,710 | +0.01(+0.51%) |
Aug 14, 2024 | 2.010 | 2.160 | 1.920 | 1.960 | 141,643 | -0.07(-3.45%) |
Aug 13, 2024 | 2.180 | 2.180 | 1.920 | 2.030 | 105,531 | -0.21(-9.38%) |
Aug 12, 2024 | 2.160 | 2.429 | 2.110 | 2.240 | 172,977 | -0.08(-3.45%) |
Aug 09, 2024 | 2.320 | 2.450 | 2.100 | 2.320 | 217,336 | -0.16(-6.45%) |
Aug 08, 2024 | 2.760 | 2.800 | 2.110 | 2.480 | 428,735 | -0.35(-12.37%) |
Aug 07, 2024 | 3.190 | 3.200 | 2.650 | 2.830 | 1,295,793 | -0.07(-2.41%) |
Aug 06, 2024 | 3.190 | 3.490 | 2.820 | 2.900 | 333,903 | -0.29(-9.09%) |
Aug 05, 2024 | 3.210 | 3.630 | 2.840 | 3.190 | 423,243 | -0.49(-13.32%) |
Aug 02, 2024 | 4.620 | 4.640 | 3.660 | 3.680 | 879,550 | -1.61(-30.43%) |
Aug 01, 2024 | 5.410 | 5.740 | 4.578 | 5.290 | 1,044,382 | -0.69(-11.54%) |
Jul 31, 2024 | 5.920 | 8.000 | 5.550 | 5.980 | 36,600,000 | +2.28(+61.62%) |
Jul 30, 2024 | 3.680 | 4.189 | 3.600 | 3.700 | 3,043,676 | +0.10(+2.78%) |
Jul 29, 2024 | 3.840 | 4.400 | 3.500 | 3.600 | 2,742,861 | -0.16(-4.26%) |
Jul 26, 2024 | 3.500 | 4.300 | 3.140 | 3.760 | 8,229,015 | +0.74(+24.50%) |
Jul 25, 2024 | 2.860 | 3.550 | 2.730 | 3.020 | 3,232,605 | -0.33(-9.85%) |
Jul 24, 2024 | 4.940 | 5.270 | 2.530 | 3.350 | 135,441,296 | +2.32(+225.24%) |
Jul 23, 2024 | 1.050 | 1.060 | 1.010 | 1.030 | 2,512,313 | +0.01(+1.30%) |
Jul 22, 2024 | 1.070 | 1.110 | 1.010 | 1.017 | 75,239 | -0.12(-10.72%) |
Jul 19, 2024 | 1.180 | 1.200 | 1.080 | 1.139 | 24,374 | +0.01(+0.79%) |
Jul 18, 2024 | 1.440 | 1.450 | 1.090 | 1.130 | 102,048 | -0.23(-16.91%) |
Jul 17, 2024 | 1.420 | 1.500 | 1.340 | 1.360 | 14,985 | -0.21(-13.38%) |
Jul 16, 2024 | 1.540 | 1.570 | 1.540 | 1.570 | 2,319 | +0.02(+1.10%) |
Jul 15, 2024 | 1.553 | 1.553 | 1.553 | 1.553 | 615 | +0.03(+2.16%) |
Jul 12, 2024 | 1.420 | 1.520 | 1.420 | 1.520 | 6,778 | +0.11(+7.80%) |
Jul 11, 2024 | 1.450 | 1.450 | 1.410 | 1.410 | 2,125 | -0.02(-1.05%) |
Jul 10, 2024 | 1.430 | 1.500 | 1.320 | 1.425 | 16,045 | +0.01(+0.35%) |
Jul 09, 2024 | 1.500 | 1.570 | 1.410 | 1.420 | 11,611 | -0.08(-5.33%) |
Jul 08, 2024 | 1.460 | 1.550 | 1.420 | 1.500 | 7,140 | +0.09(+6.38%) |
Jul 05, 2024 | 1.560 | 1.621 | 1.410 | 1.410 | 10,291 | -0.20(-12.42%) |
Jul 03, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 678 | +0.01(+0.63%) |
Jul 02, 2024 | 1.601 | 1.601 | 1.600 | 1.600 | 1,591 | -0.00(-0.31%) |
Jul 01, 2024 | 1.650 | 1.690 | 1.440 | 1.605 | 7,559 | +0.00(+0.31%) |
Jun 28, 2024 | 1.490 | 1.600 | 1.490 | 1.600 | 4,080 | +0.02(+1.27%) |
Jun 27, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1,798 | +0.00(+0.00%) |
Jun 26, 2024 | 1.550 | 1.610 | 1.500 | 1.580 | 7,734 | +0.02(+1.39%) |
Jun 25, 2024 | 1.610 | 1.660 | 1.530 | 1.558 | 6,355 | -0.04(-2.61%) |
Jun 24, 2024 | 1.600 | 1.660 | 1.537 | 1.600 | 5,055 | -0.03(-1.84%) |
Jun 21, 2024 | 1.600 | 1.650 | 1.530 | 1.630 | 16,802 | +0.03(+1.87%) |
Jun 20, 2024 | 1.550 | 1.673 | 1.520 | 1.600 | 2,718 | +0.05(+3.23%) |
Jun 18, 2024 | 1.620 | 1.640 | 1.530 | 1.550 | 6,819 | -0.09(-5.49%) |
Jun 17, 2024 | 1.580 | 1.690 | 1.520 | 1.640 | 35,938 | +0.04(+2.50%) |
Jun 14, 2024 | 1.600 | 1.690 | 1.580 | 1.600 | 15,488 | +0.00(+0.00%) |
Jun 13, 2024 | 1.650 | 1.690 | 1.560 | 1.600 | 9,880 | -0.05(-3.03%) |
Jun 12, 2024 | 1.640 | 1.690 | 1.510 | 1.650 | 8,799 | -0.01(-0.60%) |
Jun 11, 2024 | 1.550 | 1.690 | 1.550 | 1.660 | 24,716 | +0.11(+7.10%) |
Jun 10, 2024 | 1.630 | 1.671 | 1.534 | 1.550 | 3,225 | -0.14(-8.28%) |
Jun 07, 2024 | 1.570 | 1.787 | 1.570 | 1.690 | 4,010 | +0.06(+3.68%) |
Jun 06, 2024 | 1.720 | 1.770 | 1.590 | 1.630 | 12,989 | -0.09(-4.96%) |
Jun 05, 2024 | 1.670 | 1.780 | 1.645 | 1.715 | 25,382 | -0.08(-4.49%) |
Jun 04, 2024 | 1.600 | 2.300 | 1.600 | 1.796 | 289,580 | +0.10(+5.62%) |