Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 1.130 | 1.150 | 1.100 | 1.110 | 54,347 | -0.06(-5.13%) |
Oct 24, 2024 | 1.120 | 1.250 | 1.100 | 1.170 | 63,203 | +0.01(+0.86%) |
Oct 23, 2024 | 1.160 | 1.170 | 1.031 | 1.160 | 168,213 | +0.00(+0.00%) |
Oct 22, 2024 | 1.190 | 1.200 | 1.160 | 1.160 | 9,593 | +0.00(+0.00%) |
Oct 21, 2024 | 1.190 | 1.200 | 1.160 | 1.160 | 15,636 | -0.03(-2.52%) |
Oct 18, 2024 | 1.180 | 1.240 | 1.160 | 1.190 | 98,391 | +0.03(+2.59%) |
Oct 17, 2024 | 1.220 | 1.240 | 1.120 | 1.160 | 143,678 | -0.08(-6.45%) |
Oct 16, 2024 | 1.290 | 1.357 | 1.220 | 1.240 | 96,490 | -0.03(-2.36%) |
Oct 15, 2024 | 1.190 | 1.310 | 1.170 | 1.270 | 224,838 | +0.10(+8.55%) |
Oct 14, 2024 | 1.200 | 1.250 | 1.140 | 1.170 | 111,610 | -0.07(-5.65%) |
Oct 11, 2024 | 1.150 | 1.300 | 1.120 | 1.240 | 469,643 | +0.08(+6.90%) |
Oct 10, 2024 | 1.140 | 1.170 | 1.110 | 1.160 | 27,116 | +0.04(+3.57%) |
Oct 09, 2024 | 1.090 | 1.120 | 1.070 | 1.120 | 55,651 | +0.00(+0.00%) |
Oct 08, 2024 | 1.130 | 1.150 | 1.050 | 1.120 | 133,054 | -0.02(-1.75%) |
Oct 07, 2024 | 1.230 | 1.239 | 1.100 | 1.140 | 64,196 | +0.02(+1.79%) |
Oct 04, 2024 | 1.190 | 1.198 | 1.100 | 1.120 | 49,792 | -0.05(-4.27%) |
Oct 03, 2024 | 1.130 | 1.210 | 1.080 | 1.170 | 513,238 | +0.17(+16.42%) |
Oct 02, 2024 | 1.100 | 1.118 | 0.9709 | 1.005 | 120,631 | -0.07(-6.07%) |
Oct 01, 2024 | 1.140 | 1.165 | 1.060 | 1.070 | 58,037 | -0.06(-5.31%) |
Sep 30, 2024 | 1.080 | 1.200 | 1.080 | 1.130 | 439,697 | +0.05(+4.63%) |
Sep 27, 2024 | 1.100 | 1.150 | 1.020 | 1.080 | 391,955 | -0.05(-4.42%) |
Sep 26, 2024 | 1.170 | 1.180 | 1.090 | 1.130 | 558,398 | -0.01(-0.88%) |
Sep 25, 2024 | 1.140 | 1.240 | 1.090 | 1.140 | 116,769 | -0.05(-4.20%) |
Sep 24, 2024 | 1.215 | 1.215 | 1.121 | 1.190 | 37,579 | +0.01(+0.85%) |
Sep 23, 2024 | 1.310 | 1.310 | 1.170 | 1.180 | 45,285 | -0.13(-9.92%) |
Sep 20, 2024 | 1.150 | 1.310 | 1.110 | 1.310 | 144,889 | +0.11(+9.17%) |
Sep 19, 2024 | 1.180 | 1.200 | 1.140 | 1.200 | 73,981 | +0.00(+0.00%) |
Sep 18, 2024 | 1.190 | 1.230 | 1.160 | 1.200 | 29,895 | +0.03(+2.56%) |
Sep 17, 2024 | 1.230 | 1.230 | 1.150 | 1.170 | 21,044 | -0.07(-5.65%) |
Sep 16, 2024 | 1.230 | 1.330 | 1.190 | 1.240 | 162,166 | +0.08(+6.90%) |
Sep 13, 2024 | 1.150 | 1.200 | 1.130 | 1.160 | 48,463 | -0.03(-2.52%) |
Sep 12, 2024 | 1.210 | 1.230 | 1.160 | 1.190 | 124,412 | +0.02(+1.71%) |
Sep 11, 2024 | 1.250 | 1.250 | 1.090 | 1.170 | 136,562 | -0.03(-2.50%) |
Sep 10, 2024 | 1.140 | 1.240 | 1.130 | 1.200 | 81,782 | +0.02(+2.13%) |
Sep 09, 2024 | 1.220 | 1.290 | 1.123 | 1.175 | 183,875 | -0.04(-3.69%) |
Sep 06, 2024 | 1.330 | 1.370 | 1.180 | 1.220 | 336,269 | -0.13(-9.63%) |
Sep 05, 2024 | 1.810 | 2.000 | 1.260 | 1.350 | 3,920,856 | -0.45(-25.00%) |
Sep 04, 2024 | 1.680 | 2.125 | 1.630 | 1.800 | 2,262,241 | +0.11(+6.51%) |
Sep 03, 2024 | 1.740 | 1.750 | 1.650 | 1.690 | 132,689 | +0.02(+1.20%) |
Aug 30, 2024 | 1.720 | 1.760 | 1.650 | 1.670 | 122,547 | +0.01(+0.60%) |
Aug 29, 2024 | 1.490 | 1.785 | 1.490 | 1.660 | 1,401,607 | +0.14(+9.21%) |
Aug 28, 2024 | 1.660 | 1.680 | 1.450 | 1.520 | 212,581 | -0.12(-7.32%) |
Aug 27, 2024 | 1.800 | 2.075 | 1.590 | 1.640 | 1,796,737 | -0.07(-4.09%) |
Aug 26, 2024 | 1.500 | 1.850 | 1.490 | 1.710 | 855,285 | +0.18(+11.76%) |
Aug 23, 2024 | 1.320 | 1.650 | 1.309 | 1.530 | 798,798 | +0.23(+17.69%) |
Aug 22, 2024 | 1.360 | 1.390 | 1.280 | 1.300 | 201,528 | -0.09(-6.47%) |
Aug 21, 2024 | 1.640 | 1.670 | 1.260 | 1.390 | 832,641 | -0.30(-17.75%) |
Aug 20, 2024 | 1.770 | 1.790 | 1.610 | 1.690 | 356,554 | -0.08(-4.52%) |
Aug 19, 2024 | 1.710 | 1.980 | 1.710 | 1.770 | 678,951 | -0.05(-2.75%) |
Aug 16, 2024 | 1.570 | 3.310 | 1.550 | 1.820 | 15,153,103 | +0.04(+2.25%) |
Aug 15, 2024 | 1.260 | 2.000 | 1.250 | 1.780 | 2,643,919 | +0.49(+37.98%) |
Aug 14, 2024 | 1.180 | 1.300 | 1.170 | 1.290 | 36,728 | +0.03(+2.38%) |
Aug 13, 2024 | 1.160 | 1.320 | 1.140 | 1.260 | 168,541 | +0.14(+12.50%) |
Aug 12, 2024 | 1.240 | 1.310 | 1.110 | 1.120 | 186,778 | -0.17(-13.18%) |
Aug 09, 2024 | 1.190 | 1.410 | 1.190 | 1.290 | 440,772 | -0.06(-4.44%) |
Aug 08, 2024 | 1.620 | 1.620 | 1.240 | 1.350 | 8,543,123 | -0.41(-23.30%) |
Aug 07, 2024 | 2.050 | 2.080 | 1.750 | 1.760 | 504,468 | -0.31(-14.98%) |
Aug 06, 2024 | 2.010 | 2.120 | 2.000 | 2.070 | 316,533 | +0.02(+0.98%) |
Aug 05, 2024 | 2.000 | 2.090 | 1.910 | 2.050 | 233,791 | -0.07(-3.30%) |
Aug 02, 2024 | 2.270 | 2.290 | 2.080 | 2.120 | 248,508 | -0.09(-4.07%) |