Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 1.630 | 1.650 | 1.560 | 1.610 | 200,445 | -0.03(-1.83%) |
Oct 29, 2024 | 1.660 | 1.714 | 1.600 | 1.640 | 159,406 | -0.05(-2.96%) |
Oct 28, 2024 | 1.680 | 1.800 | 1.675 | 1.690 | 331,561 | -0.06(-3.43%) |
Oct 25, 2024 | 1.700 | 1.865 | 1.680 | 1.750 | 1,095,707 | +0.05(+2.94%) |
Oct 24, 2024 | 1.970 | 2.050 | 1.640 | 1.700 | 9,424,772 | -0.05(-2.86%) |
Oct 23, 2024 | 1.730 | 1.770 | 1.690 | 1.750 | 78,385 | +0.02(+1.16%) |
Oct 22, 2024 | 1.670 | 1.820 | 1.670 | 1.730 | 121,413 | -0.01(-0.57%) |
Oct 21, 2024 | 1.670 | 1.840 | 1.650 | 1.740 | 164,348 | +0.01(+0.58%) |
Oct 18, 2024 | 1.830 | 1.890 | 1.680 | 1.730 | 398,987 | +0.09(+5.49%) |
Oct 17, 2024 | 1.670 | 1.739 | 1.600 | 1.640 | 260,516 | -0.04(-2.38%) |
Oct 16, 2024 | 1.750 | 1.810 | 1.650 | 1.680 | 167,868 | -0.10(-5.62%) |
Oct 15, 2024 | 1.880 | 1.950 | 1.730 | 1.780 | 170,538 | -0.06(-3.26%) |
Oct 14, 2024 | 1.830 | 1.880 | 1.710 | 1.840 | 116,340 | +0.04(+2.22%) |
Oct 11, 2024 | 1.730 | 1.849 | 1.650 | 1.800 | 233,472 | +0.11(+6.51%) |
Oct 10, 2024 | 1.580 | 1.910 | 1.580 | 1.690 | 409,036 | +0.10(+6.29%) |
Oct 09, 2024 | 1.660 | 1.675 | 1.510 | 1.590 | 173,072 | -0.09(-5.36%) |
Oct 08, 2024 | 1.400 | 1.800 | 1.370 | 1.680 | 488,600 | +0.30(+21.74%) |
Oct 07, 2024 | 1.490 | 1.520 | 1.311 | 1.380 | 193,694 | -0.12(-8.00%) |
Oct 04, 2024 | 1.450 | 1.530 | 1.400 | 1.500 | 164,032 | +0.05(+3.45%) |
Oct 03, 2024 | 1.520 | 1.590 | 1.450 | 1.450 | 154,713 | -0.11(-7.05%) |
Oct 02, 2024 | 1.550 | 1.640 | 1.490 | 1.560 | 192,729 | +0.01(+0.65%) |
Oct 01, 2024 | 1.500 | 1.645 | 1.500 | 1.550 | 248,943 | -0.05(-3.13%) |
Sep 30, 2024 | 1.780 | 1.780 | 1.560 | 1.600 | 233,491 | -0.12(-6.98%) |
Sep 27, 2024 | 1.840 | 1.880 | 1.720 | 1.720 | 243,786 | -0.15(-8.02%) |
Sep 26, 2024 | 1.850 | 1.920 | 1.800 | 1.870 | 237,673 | +0.10(+5.65%) |
Sep 25, 2024 | 2.120 | 2.170 | 1.685 | 1.770 | 691,952 | -0.37(-17.29%) |
Sep 24, 2024 | 2.400 | 2.410 | 2.110 | 2.140 | 395,615 | -0.24(-10.08%) |
Sep 23, 2024 | 2.340 | 2.570 | 2.300 | 2.380 | 545,986 | +0.03(+1.28%) |
Sep 20, 2024 | 2.120 | 2.609 | 2.120 | 2.350 | 1,183,913 | +0.18(+8.29%) |
Sep 19, 2024 | 2.040 | 2.300 | 2.011 | 2.170 | 592,821 | +0.15(+7.43%) |
Sep 18, 2024 | 2.000 | 2.060 | 1.950 | 2.020 | 205,043 | +0.00(+0.00%) |
Sep 17, 2024 | 2.070 | 2.230 | 1.910 | 2.020 | 467,744 | -0.08(-3.81%) |
Sep 16, 2024 | 2.170 | 2.250 | 2.080 | 2.100 | 341,012 | -0.05(-2.33%) |
Sep 13, 2024 | 2.160 | 2.320 | 2.031 | 2.150 | 640,786 | -0.05(-2.27%) |
Sep 12, 2024 | 1.950 | 2.480 | 1.950 | 2.200 | 1,553,287 | +0.17(+8.37%) |
Sep 11, 2024 | 2.270 | 2.280 | 2.000 | 2.030 | 677,490 | -0.35(-14.71%) |
Sep 10, 2024 | 2.620 | 2.890 | 2.295 | 2.380 | 827,594 | -0.37(-13.45%) |
Sep 09, 2024 | 2.670 | 2.800 | 2.195 | 2.750 | 1,753,813 | -0.03(-1.08%) |
Sep 06, 2024 | 3.350 | 3.560 | 2.610 | 2.780 | 3,222,905 | -0.39(-12.30%) |
Sep 05, 2024 | 2.900 | 3.460 | 2.730 | 3.170 | 7,122,790 | +0.30(+10.45%) |
Sep 04, 2024 | 3.050 | 3.200 | 2.420 | 2.870 | 5,082,888 | -0.51(-15.09%) |
Sep 03, 2024 | 2.380 | 4.110 | 2.350 | 3.380 | 143,326,144 | +1.38(+69.00%) |
Aug 30, 2024 | 1.840 | 2.300 | 1.765 | 2.000 | 8,803,401 | +0.12(+6.38%) |
Aug 29, 2024 | 2.270 | 2.670 | 1.570 | 1.880 | 55,550,896 | +0.23(+13.94%) |
Aug 28, 2024 | 1.170 | 1.730 | 0.9537 | 1.650 | 211,728,304 | +0.98(+145.79%) |
Aug 27, 2024 | 0.6500 | 0.6900 | 0.6370 | 0.6713 | 38,914 | +0.04(+5.55%) |
Aug 26, 2024 | 0.6490 | 0.6550 | 0.6360 | 0.6360 | 12,840 | -0.01(-2.15%) |
Aug 23, 2024 | 0.6700 | 0.6942 | 0.6340 | 0.6500 | 22,498 | +0.02(+3.17%) |
Aug 22, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 66,830 | -0.02(-3.80%) |
Aug 21, 2024 | 0.6815 | 0.6970 | 0.6485 | 0.6549 | 44,056 | +0.00(+0.75%) |
Aug 20, 2024 | 0.6500 | 0.6900 | 0.6350 | 0.6500 | 23,134 | -0.00(-0.43%) |
Aug 19, 2024 | 0.6500 | 0.6951 | 0.6250 | 0.6528 | 43,607 | -0.01(-1.24%) |
Aug 16, 2024 | 0.6800 | 0.6980 | 0.6520 | 0.6610 | 4,855 | +0.00(+0.50%) |
Aug 15, 2024 | 0.6311 | 0.6895 | 0.6100 | 0.6577 | 70,677 | +0.02(+3.57%) |
Aug 14, 2024 | 0.6963 | 0.6963 | 0.6300 | 0.6350 | 12,054 | -0.03(-4.25%) |
Aug 13, 2024 | 0.6130 | 0.6980 | 0.6130 | 0.6632 | 33,001 | +0.05(+8.99%) |
Aug 12, 2024 | 0.7000 | 0.7130 | 0.6085 | 0.6085 | 118,975 | -0.10(-14.60%) |
Aug 09, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7125 | 60,594 | -0.00(-0.01%) |
Aug 08, 2024 | 0.7700 | 0.7690 | 0.7060 | 0.7126 | 67,120 | -0.03(-3.81%) |
Aug 07, 2024 | 0.7567 | 0.7700 | 0.7199 | 0.7408 | 89,153 | -0.01(-1.24%) |
Aug 06, 2024 | 0.7700 | 0.8190 | 0.7498 | 0.7501 | 42,824 | -0.02(-2.58%) |
Aug 05, 2024 | 0.7900 | 0.8100 | 0.7494 | 0.7700 | 48,252 | -0.07(-7.82%) |
Aug 02, 2024 | 0.8200 | 0.8500 | 0.7894 | 0.8353 | 25,208 | +0.02(+1.88%) |