Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.340 | 1.400 | 1.260 | 1.260 | 97,226 | -0.16(-11.27%) |
Sep 26, 2024 | 1.260 | 1.430 | 1.220 | 1.420 | 156,902 | +0.15(+11.81%) |
Sep 25, 2024 | 1.230 | 1.310 | 1.180 | 1.270 | 242,488 | +0.05(+4.10%) |
Sep 24, 2024 | 1.160 | 1.410 | 1.130 | 1.220 | 395,253 | +0.07(+6.09%) |
Sep 23, 2024 | 1.160 | 1.160 | 1.110 | 1.150 | 86,883 | +0.04(+3.60%) |
Sep 20, 2024 | 1.260 | 1.260 | 1.110 | 1.110 | 274,105 | -0.15(-11.90%) |
Sep 19, 2024 | 1.220 | 1.310 | 1.210 | 1.260 | 161,039 | +0.03(+2.44%) |
Sep 18, 2024 | 1.270 | 1.310 | 1.210 | 1.230 | 225,664 | -0.08(-6.11%) |
Sep 17, 2024 | 1.250 | 1.320 | 1.210 | 1.310 | 185,073 | +0.07(+5.65%) |
Sep 16, 2024 | 1.230 | 1.280 | 1.200 | 1.240 | 153,230 | -0.03(-2.36%) |
Sep 13, 2024 | 1.330 | 1.330 | 1.190 | 1.270 | 1,227,450 | -0.02(-1.55%) |
Sep 12, 2024 | 1.470 | 1.470 | 1.280 | 1.290 | 462,552 | -0.21(-14.00%) |
Sep 11, 2024 | 1.500 | 1.569 | 1.380 | 1.500 | 346,856 | -0.08(-5.06%) |
Sep 10, 2024 | 1.620 | 1.700 | 1.560 | 1.580 | 483,869 | -0.21(-11.73%) |
Sep 09, 2024 | 1.780 | 1.860 | 1.570 | 1.790 | 1,997,090 | -0.26(-12.68%) |
Sep 06, 2024 | 2.380 | 3.330 | 2.020 | 2.050 | 115,266,048 | +0.55(+36.67%) |
Sep 05, 2024 | 1.530 | 1.535 | 1.470 | 1.500 | 35,639 | -0.02(-1.32%) |
Sep 04, 2024 | 1.490 | 1.580 | 1.480 | 1.520 | 53,850 | +0.02(+1.33%) |
Sep 03, 2024 | 1.530 | 1.530 | 1.470 | 1.500 | 32,790 | +0.00(+0.00%) |
Aug 30, 2024 | 1.580 | 1.640 | 1.380 | 1.500 | 153,497 | -0.08(-5.06%) |
Aug 29, 2024 | 1.580 | 1.750 | 1.500 | 1.580 | 165,442 | +0.02(+1.28%) |
Aug 28, 2024 | 1.980 | 1.980 | 1.530 | 1.560 | 321,466 | -0.34(-17.89%) |
Aug 27, 2024 | 2.000 | 2.000 | 1.900 | 1.900 | 86,002 | -0.07(-3.55%) |
Aug 26, 2024 | 2.000 | 2.052 | 1.870 | 1.970 | 327,863 | -0.15(-7.06%) |
Aug 23, 2024 | 2.150 | 2.200 | 1.910 | 2.120 | 507,004 | -0.40(-15.88%) |
Aug 22, 2024 | 2.560 | 2.870 | 2.310 | 2.520 | 7,809,629 | +0.21(+8.90%) |
Aug 21, 2024 | 2.250 | 2.420 | 2.140 | 2.314 | 34,526 | +0.05(+2.39%) |
Aug 20, 2024 | 2.390 | 2.390 | 2.210 | 2.260 | 35,813 | -0.07(-3.00%) |
Aug 19, 2024 | 2.300 | 2.400 | 2.255 | 2.330 | 56,650 | +0.05(+2.19%) |
Aug 16, 2024 | 2.300 | 2.350 | 2.140 | 2.280 | 34,466 | -0.08(-3.55%) |
Aug 15, 2024 | 2.320 | 2.497 | 2.280 | 2.364 | 102,234 | +0.08(+3.68%) |
Aug 14, 2024 | 2.390 | 2.500 | 2.238 | 2.280 | 116,247 | -0.06(-2.56%) |
Aug 13, 2024 | 2.340 | 2.450 | 2.340 | 2.340 | 61,712 | +0.00(+0.00%) |
Aug 12, 2024 | 2.290 | 2.380 | 2.290 | 2.340 | 26,010 | +0.05(+2.18%) |
Aug 09, 2024 | 2.280 | 2.360 | 2.250 | 2.290 | 25,315 | -0.01(-0.43%) |
Aug 08, 2024 | 2.400 | 2.400 | 2.255 | 2.300 | 10,208 | -0.06(-2.54%) |
Aug 07, 2024 | 2.410 | 2.600 | 2.310 | 2.360 | 23,993 | -0.24(-9.23%) |
Aug 06, 2024 | 2.550 | 2.750 | 2.520 | 2.600 | 10,713 | -0.03(-1.14%) |
Aug 05, 2024 | 2.620 | 2.800 | 2.420 | 2.630 | 19,722 | -0.13(-4.71%) |
Aug 02, 2024 | 2.920 | 2.945 | 2.760 | 2.760 | 12,741 | -0.16(-5.35%) |
Aug 01, 2024 | 3.120 | 3.160 | 2.790 | 2.916 | 31,267 | -0.19(-6.24%) |
Jul 31, 2024 | 3.120 | 3.150 | 3.060 | 3.110 | 12,438 | -0.09(-2.81%) |
Jul 30, 2024 | 3.340 | 3.360 | 3.120 | 3.200 | 11,265 | -0.10(-3.03%) |
Jul 29, 2024 | 3.580 | 3.660 | 3.201 | 3.300 | 22,353 | -0.29(-8.08%) |
Jul 26, 2024 | 3.650 | 3.710 | 3.520 | 3.590 | 70,306 | -0.10(-2.71%) |
Jul 25, 2024 | 3.600 | 3.800 | 3.580 | 3.690 | 59,566 | +0.02(+0.54%) |
Jul 24, 2024 | 3.680 | 3.787 | 3.500 | 3.670 | 74,099 | -0.14(-3.67%) |
Jul 23, 2024 | 3.900 | 4.050 | 3.680 | 3.810 | 32,794 | -0.21(-5.22%) |
Jul 22, 2024 | 4.000 | 4.100 | 3.770 | 4.020 | 47,638 | +0.02(+0.50%) |
Jul 19, 2024 | 4.030 | 4.150 | 3.955 | 4.000 | 43,270 | -0.07(-1.72%) |
Jul 18, 2024 | 4.440 | 4.600 | 4.060 | 4.070 | 112,844 | -0.32(-7.29%) |
Jul 17, 2024 | 4.360 | 4.430 | 4.200 | 4.390 | 99,050 | -0.05(-1.13%) |
Jul 16, 2024 | 4.080 | 4.490 | 4.000 | 4.440 | 172,149 | +0.44(+11.00%) |
Jul 15, 2024 | 4.240 | 4.410 | 3.840 | 4.000 | 142,673 | -0.39(-8.88%) |
Jul 12, 2024 | 3.720 | 4.650 | 3.720 | 4.390 | 486,581 | +0.59(+15.53%) |
Jul 11, 2024 | 3.560 | 3.810 | 3.460 | 3.800 | 208,235 | +0.25(+7.04%) |
Jul 10, 2024 | 4.030 | 4.110 | 3.500 | 3.550 | 495,844 | -0.40(-10.13%) |
Jul 09, 2024 | 3.090 | 4.140 | 3.030 | 3.950 | 686,265 | +0.02(+0.51%) |
Jul 08, 2024 | 3.800 | 4.200 | 3.680 | 3.930 | 1,906,749 | -0.91(-18.80%) |
Jul 05, 2024 | 2.240 | 6.270 | 2.175 | 4.840 | 46,477,760 | +2.69(+125.12%) |
Jul 03, 2024 | 2.190 | 2.200 | 2.050 | 2.150 | 25,442 | +0.01(+0.47%) |
Jul 02, 2024 | 2.210 | 2.290 | 2.080 | 2.140 | 71,077 | +0.06(+2.88%) |