Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.710 | 1.820 | 1.700 | 1.740 | 41,366 | -0.04(-2.25%) |
Sep 26, 2024 | 1.830 | 1.830 | 1.710 | 1.780 | 39,889 | +0.08(+4.71%) |
Sep 25, 2024 | 1.760 | 1.830 | 1.660 | 1.700 | 133,444 | -0.18(-9.57%) |
Sep 24, 2024 | 2.050 | 2.080 | 1.750 | 1.880 | 63,345 | +0.00(+0.00%) |
Sep 23, 2024 | 2.010 | 2.058 | 1.830 | 1.880 | 66,288 | -0.15(-7.39%) |
Sep 20, 2024 | 2.280 | 2.373 | 2.000 | 2.030 | 110,728 | -0.22(-9.78%) |
Sep 19, 2024 | 2.300 | 2.400 | 2.210 | 2.250 | 47,226 | +0.07(+3.21%) |
Sep 18, 2024 | 2.230 | 2.360 | 2.105 | 2.180 | 55,717 | -0.01(-0.46%) |
Sep 17, 2024 | 2.310 | 2.450 | 2.110 | 2.190 | 175,830 | -0.09(-3.95%) |
Sep 16, 2024 | 2.080 | 2.290 | 2.020 | 2.280 | 122,929 | +0.24(+11.76%) |
Sep 13, 2024 | 2.070 | 2.150 | 1.960 | 2.040 | 53,974 | -0.01(-0.49%) |
Sep 12, 2024 | 1.830 | 2.073 | 1.760 | 2.050 | 70,426 | +0.23(+12.64%) |
Sep 11, 2024 | 1.880 | 1.920 | 1.750 | 1.820 | 46,161 | -0.10(-5.21%) |
Sep 10, 2024 | 1.960 | 1.970 | 1.850 | 1.920 | 31,709 | +0.00(+0.00%) |
Sep 09, 2024 | 1.970 | 2.097 | 1.850 | 1.920 | 49,995 | -0.07(-3.52%) |
Sep 06, 2024 | 2.250 | 2.250 | 1.966 | 1.990 | 148,251 | -0.25(-11.16%) |
Sep 05, 2024 | 2.290 | 2.315 | 2.060 | 2.240 | 67,394 | -0.04(-1.75%) |
Sep 04, 2024 | 2.180 | 2.430 | 2.160 | 2.280 | 331,705 | +0.12(+5.56%) |
Sep 03, 2024 | 2.230 | 2.372 | 2.120 | 2.160 | 40,176 | -0.11(-4.85%) |
Aug 30, 2024 | 2.780 | 2.805 | 2.100 | 2.270 | 129,018 | -0.51(-18.35%) |
Aug 29, 2024 | 2.940 | 3.110 | 2.730 | 2.780 | 184,948 | -0.18(-6.08%) |
Aug 28, 2024 | 3.160 | 3.190 | 2.930 | 2.960 | 123,201 | -0.21(-6.62%) |
Aug 27, 2024 | 3.340 | 3.340 | 3.130 | 3.170 | 63,888 | -0.23(-6.76%) |
Aug 26, 2024 | 3.760 | 3.970 | 3.120 | 3.400 | 101,596 | -0.30(-8.11%) |
Aug 23, 2024 | 3.420 | 3.750 | 3.320 | 3.700 | 115,152 | +0.32(+9.47%) |
Aug 22, 2024 | 3.010 | 3.620 | 3.010 | 3.380 | 282,636 | +0.35(+11.55%) |
Aug 21, 2024 | 3.050 | 3.300 | 2.875 | 3.030 | 414,383 | -0.04(-1.30%) |
Aug 20, 2024 | 3.410 | 3.420 | 3.020 | 3.070 | 42,687 | -0.39(-11.27%) |
Aug 19, 2024 | 3.390 | 3.620 | 3.340 | 3.460 | 75,078 | +0.12(+3.59%) |
Aug 16, 2024 | 3.380 | 3.510 | 3.200 | 3.340 | 39,519 | -0.12(-3.47%) |
Aug 15, 2024 | 3.510 | 3.760 | 3.258 | 3.460 | 85,176 | +0.10(+2.98%) |
Aug 14, 2024 | 3.490 | 3.576 | 3.110 | 3.360 | 152,494 | -0.15(-4.27%) |
Aug 13, 2024 | 2.960 | 3.610 | 2.960 | 3.510 | 256,267 | +0.52(+17.39%) |
Aug 12, 2024 | 4.220 | 4.360 | 2.920 | 2.990 | 287,952 | -1.55(-34.14%) |
Aug 09, 2024 | 4.410 | 4.662 | 4.100 | 4.540 | 200,879 | +0.08(+1.79%) |
Aug 08, 2024 | 3.990 | 4.532 | 3.800 | 4.460 | 188,847 | +0.59(+15.25%) |
Aug 07, 2024 | 4.670 | 4.860 | 3.854 | 3.870 | 189,396 | -0.75(-16.23%) |
Aug 06, 2024 | 4.760 | 4.948 | 4.440 | 4.620 | 145,840 | -0.24(-4.94%) |
Aug 05, 2024 | 4.210 | 5.400 | 4.200 | 4.860 | 318,913 | +0.36(+8.00%) |
Aug 02, 2024 | 5.840 | 5.840 | 4.295 | 4.500 | 294,439 | -1.47(-24.62%) |
Aug 01, 2024 | 6.260 | 6.340 | 5.500 | 5.970 | 240,842 | -0.25(-4.02%) |
Jul 31, 2024 | 7.190 | 7.239 | 6.111 | 6.220 | 473,205 | -0.99(-13.73%) |
Jul 30, 2024 | 6.110 | 8.070 | 6.000 | 7.210 | 1,889,202 | +0.92(+14.63%) |
Jul 29, 2024 | 6.080 | 6.380 | 5.460 | 6.290 | 1,079,647 | -0.10(-1.56%) |
Jul 26, 2024 | 6.750 | 8.490 | 5.780 | 6.390 | 22,982,962 | +0.75(+13.30%) |
Jul 25, 2024 | 4.350 | 6.730 | 3.900 | 5.640 | 24,772,216 | +1.76(+45.36%) |
Jul 24, 2024 | 3.750 | 4.180 | 3.320 | 3.880 | 2,169,643 | -0.01(-0.26%) |
Jul 23, 2024 | 4.750 | 5.000 | 2.900 | 3.890 | 8,785,410 | -1.30(-25.05%) |
Jul 22, 2024 | 1.600 | 6.640 | 1.600 | 5.190 | 102,568,672 | +3.61(+228.48%) |
Jul 19, 2024 | 1.780 | 1.820 | 1.550 | 1.580 | 64,941 | -0.18(-10.23%) |
Jul 18, 2024 | 1.960 | 2.030 | 1.730 | 1.760 | 55,144 | -0.20(-10.20%) |
Jul 17, 2024 | 1.970 | 2.030 | 1.940 | 1.960 | 74,066 | -0.05(-2.49%) |
Jul 16, 2024 | 1.970 | 2.040 | 1.920 | 2.010 | 64,123 | +0.06(+3.08%) |
Jul 15, 2024 | 2.060 | 2.170 | 1.950 | 1.950 | 91,297 | -0.20(-9.30%) |
Jul 12, 2024 | 2.180 | 2.315 | 2.050 | 2.150 | 135,088 | +0.00(+0.00%) |
Jul 11, 2024 | 2.420 | 2.510 | 2.140 | 2.150 | 92,172 | -0.19(-8.12%) |
Jul 10, 2024 | 2.180 | 2.340 | 2.180 | 2.340 | 53,386 | +0.10(+4.46%) |
Jul 09, 2024 | 2.200 | 2.620 | 2.000 | 2.240 | 111,861 | -0.03(-1.32%) |
Jul 08, 2024 | 2.170 | 2.360 | 2.090 | 2.270 | 89,420 | +0.09(+4.13%) |
Jul 05, 2024 | 2.300 | 2.490 | 1.980 | 2.180 | 134,352 | -0.17(-7.23%) |
Jul 03, 2024 | 2.140 | 2.350 | 2.080 | 2.350 | 73,450 | +0.18(+8.29%) |
Jul 02, 2024 | 2.280 | 2.340 | 1.951 | 2.170 | 98,666 | -0.18(-7.66%) |