Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.160 | 2.930 | 2.050 | 2.310 | 4,559,939 | +0.22(+10.53%) |
Sep 26, 2024 | 2.150 | 2.500 | 1.800 | 2.090 | 1,012,621 | -0.17(-7.52%) |
Sep 25, 2024 | 1.620 | 2.490 | 1.613 | 2.260 | 7,954,184 | +0.53(+30.64%) |
Sep 24, 2024 | 1.280 | 1.860 | 1.130 | 1.730 | 17,281,636 | +0.56(+47.86%) |
Sep 23, 2024 | 1.160 | 1.230 | 1.110 | 1.170 | 29,892 | +0.03(+2.63%) |
Sep 20, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 32,454 | -0.02(-2.06%) |
Sep 19, 2024 | 1.110 | 1.259 | 1.090 | 1.164 | 73,402 | +0.06(+5.82%) |
Sep 18, 2024 | 1.300 | 1.300 | 1.100 | 1.100 | 13,801 | -0.04(-3.51%) |
Sep 17, 2024 | 1.240 | 1.270 | 1.100 | 1.140 | 115,153 | +0.03(+2.70%) |
Sep 16, 2024 | 1.180 | 1.250 | 1.100 | 1.110 | 19,120 | -0.09(-7.50%) |
Sep 13, 2024 | 1.222 | 1.325 | 1.150 | 1.200 | 60,488 | -0.05(-4.00%) |
Sep 12, 2024 | 1.180 | 1.380 | 1.150 | 1.250 | 37,649 | +0.04(+3.31%) |
Sep 11, 2024 | 1.610 | 1.610 | 1.150 | 1.210 | 145,923 | -0.39(-24.38%) |
Sep 10, 2024 | 1.600 | 1.640 | 1.530 | 1.600 | 40,090 | -0.01(-0.62%) |
Sep 09, 2024 | 1.590 | 1.750 | 1.550 | 1.610 | 81,660 | -0.04(-2.42%) |
Sep 06, 2024 | 1.540 | 1.800 | 1.530 | 1.650 | 183,599 | +0.05(+3.12%) |
Sep 05, 2024 | 1.430 | 1.980 | 1.430 | 1.600 | 370,770 | +0.11(+7.38%) |
Sep 04, 2024 | 1.210 | 1.600 | 1.150 | 1.490 | 214,702 | +0.23(+18.25%) |
Sep 03, 2024 | 1.210 | 1.390 | 1.090 | 1.260 | 176,565 | -0.04(-3.08%) |
Aug 30, 2024 | 1.020 | 1.340 | 0.9996 | 1.300 | 476,114 | +0.30(+30.00%) |
Aug 29, 2024 | 1.030 | 1.080 | 0.9777 | 1.000 | 694,660 | -0.01(-0.99%) |
Aug 28, 2024 | 1.070 | 1.070 | 0.9772 | 1.010 | 102,262 | -0.06(-5.61%) |
Aug 27, 2024 | 1.000 | 1.170 | 0.9999 | 1.070 | 895,821 | +0.07(+7.00%) |
Aug 26, 2024 | 1.070 | 1.070 | 0.9300 | 1.000 | 221,927 | +0.03(+3.09%) |
Aug 23, 2024 | 1.100 | 1.120 | 0.9600 | 0.9700 | 147,448 | -0.17(-14.85%) |
Aug 22, 2024 | 1.070 | 1.320 | 1.010 | 1.139 | 453,708 | +0.13(+12.78%) |
Aug 21, 2024 | 1.050 | 1.100 | 1.000 | 1.010 | 79,144 | -0.07(-6.48%) |
Aug 20, 2024 | 1.150 | 1.150 | 1.020 | 1.080 | 304,959 | -0.10(-8.47%) |
Aug 19, 2024 | 1.220 | 1.307 | 1.180 | 1.180 | 126,268 | -0.01(-0.84%) |
Aug 16, 2024 | 1.240 | 1.451 | 1.190 | 1.190 | 22,846 | -0.06(-4.81%) |
Aug 15, 2024 | 1.420 | 1.580 | 1.250 | 1.250 | 41,423 | -0.15(-10.71%) |
Aug 14, 2024 | 1.570 | 1.780 | 1.400 | 1.400 | 36,878 | -0.17(-10.83%) |
Aug 13, 2024 | 1.520 | 1.740 | 1.420 | 1.570 | 42,865 | +0.08(+5.37%) |
Aug 12, 2024 | 1.435 | 1.510 | 1.389 | 1.490 | 19,084 | +0.05(+3.47%) |
Aug 09, 2024 | 1.360 | 1.580 | 1.360 | 1.440 | 8,394 | +0.06(+4.35%) |
Aug 08, 2024 | 1.450 | 1.620 | 1.380 | 1.380 | 29,785 | -0.23(-14.29%) |
Aug 07, 2024 | 1.640 | 1.690 | 1.570 | 1.610 | 38,112 | +0.03(+1.90%) |
Aug 06, 2024 | 1.660 | 1.750 | 1.425 | 1.580 | 111,485 | +0.31(+24.41%) |
Aug 05, 2024 | 1.250 | 1.409 | 1.200 | 1.270 | 14,632 | -0.18(-12.41%) |
Aug 02, 2024 | 1.608 | 1.750 | 1.375 | 1.450 | 54,829 | -0.17(-10.50%) |
Aug 01, 2024 | 1.600 | 1.840 | 1.580 | 1.620 | 64,092 | -0.26(-13.83%) |
Jul 31, 2024 | 2.450 | 3.500 | 1.450 | 1.880 | 1,007,017 | -0.10(-5.05%) |
Jul 30, 2024 | 2.786 | 2.786 | 1.810 | 1.980 | 35,540 | -0.85(-30.04%) |
Jul 29, 2024 | 3.000 | 3.000 | 2.710 | 2.830 | 1,305 | -0.05(-1.63%) |
Jul 26, 2024 | 3.040 | 3.040 | 2.750 | 2.877 | 2,871 | -0.03(-1.14%) |
Jul 25, 2024 | 2.840 | 3.083 | 2.810 | 2.910 | 3,288 | -0.03(-1.02%) |
Jul 24, 2024 | 2.990 | 3.156 | 2.740 | 2.940 | 8,252 | +0.02(+0.68%) |
Jul 23, 2024 | 3.100 | 3.240 | 2.740 | 2.920 | 17,969 | -0.09(-2.99%) |
Jul 22, 2024 | 3.240 | 3.240 | 2.910 | 3.010 | 12,262 | -0.16(-5.05%) |
Jul 19, 2024 | 3.240 | 3.450 | 3.170 | 3.170 | 13,622 | -0.04(-1.25%) |
Jul 18, 2024 | 3.190 | 3.500 | 3.180 | 3.210 | 11,015 | -0.03(-0.93%) |
Jul 17, 2024 | 3.210 | 3.470 | 3.180 | 3.240 | 6,637 | -0.06(-1.82%) |
Jul 16, 2024 | 3.500 | 3.570 | 3.200 | 3.300 | 14,231 | -0.10(-2.94%) |
Jul 15, 2024 | 3.570 | 3.570 | 3.170 | 3.400 | 13,351 | -0.08(-2.41%) |
Jul 12, 2024 | 4.010 | 4.010 | 3.360 | 3.484 | 14,364 | -0.16(-4.44%) |
Jul 11, 2024 | 3.750 | 4.408 | 3.600 | 3.646 | 15,682 | -0.10(-2.78%) |
Jul 10, 2024 | 3.830 | 4.080 | 3.670 | 3.750 | 9,543 | +0.10(+2.74%) |
Jul 09, 2024 | 5.470 | 5.760 | 3.650 | 3.650 | 48,922 | -1.90(-34.17%) |
Jul 08, 2024 | 5.643 | 5.853 | 5.545 | 5.545 | 1,312 | +0.20(+3.64%) |
Jul 05, 2024 | 5.610 | 5.948 | 5.350 | 5.350 | 1,071 | -0.17(-3.14%) |
Jul 03, 2024 | 5.425 | 5.890 | 5.291 | 5.524 | 4,809 | +0.21(+4.02%) |
Jul 02, 2024 | 5.300 | 5.760 | 5.110 | 5.310 | 9,451 | -0.01(-0.19%) |