Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.560 | 1.645 | 1.520 | 1.610 | 327,256 | +0.05(+3.21%) |
Oct 17, 2024 | 1.530 | 1.660 | 1.530 | 1.560 | 964,666 | +0.04(+2.63%) |
Oct 16, 2024 | 1.500 | 1.670 | 1.490 | 1.520 | 685,406 | +0.01(+0.66%) |
Oct 15, 2024 | 1.600 | 1.610 | 1.500 | 1.510 | 722,447 | -0.10(-6.21%) |
Oct 14, 2024 | 1.340 | 1.760 | 1.290 | 1.610 | 3,728,436 | +0.34(+26.77%) |
Oct 11, 2024 | 1.240 | 1.305 | 1.220 | 1.270 | 524,330 | +0.05(+4.10%) |
Oct 10, 2024 | 1.290 | 1.350 | 1.210 | 1.220 | 796,833 | -0.08(-6.15%) |
Oct 09, 2024 | 1.400 | 1.450 | 1.260 | 1.300 | 1,084,014 | -0.06(-4.41%) |
Oct 08, 2024 | 1.330 | 1.520 | 1.330 | 1.360 | 1,028,751 | +0.03(+2.26%) |
Oct 07, 2024 | 1.440 | 1.440 | 1.330 | 1.330 | 828,534 | -0.13(-8.90%) |
Oct 04, 2024 | 1.540 | 1.555 | 1.420 | 1.460 | 894,158 | -0.03(-2.01%) |
Oct 03, 2024 | 1.540 | 1.595 | 1.340 | 1.490 | 1,197,589 | -0.03(-1.97%) |
Oct 02, 2024 | 1.520 | 1.570 | 1.505 | 1.520 | 349,961 | -0.03(-1.94%) |
Oct 01, 2024 | 1.650 | 1.666 | 1.500 | 1.550 | 982,837 | -0.12(-7.19%) |
Sep 30, 2024 | 1.620 | 1.710 | 1.550 | 1.670 | 809,068 | +0.03(+1.83%) |
Sep 27, 2024 | 1.730 | 1.740 | 1.520 | 1.640 | 1,614,665 | -0.06(-3.53%) |
Sep 26, 2024 | 1.750 | 1.819 | 1.620 | 1.700 | 1,461,892 | -0.02(-1.16%) |
Sep 25, 2024 | 1.780 | 1.920 | 1.680 | 1.720 | 2,089,951 | -0.05(-2.82%) |
Sep 24, 2024 | 1.590 | 1.790 | 1.590 | 1.770 | 2,039,376 | +0.20(+12.74%) |
Sep 23, 2024 | 1.800 | 2.115 | 1.515 | 1.570 | 5,388,727 | -0.19(-10.80%) |
Sep 20, 2024 | 1.400 | 1.770 | 1.362 | 1.760 | 7,553,666 | +0.38(+27.54%) |
Sep 19, 2024 | 1.350 | 1.569 | 1.320 | 1.380 | 2,986,210 | +0.08(+6.15%) |
Sep 18, 2024 | 1.400 | 1.440 | 1.270 | 1.300 | 1,740,763 | -0.08(-5.80%) |
Sep 17, 2024 | 1.240 | 1.590 | 1.220 | 1.380 | 6,983,318 | +0.16(+13.11%) |
Sep 16, 2024 | 1.210 | 1.220 | 1.120 | 1.220 | 1,532,976 | +0.04(+3.39%) |
Sep 13, 2024 | 1.350 | 1.370 | 1.130 | 1.180 | 3,906,651 | -0.15(-11.28%) |
Sep 12, 2024 | 1.350 | 1.550 | 1.330 | 1.330 | 7,224,836 | -0.02(-1.48%) |
Sep 11, 2024 | 1.430 | 1.850 | 1.320 | 1.350 | 20,642,752 | -0.21(-13.46%) |
Sep 10, 2024 | 0.8300 | 1.720 | 0.7614 | 1.560 | 81,394,728 | +0.83(+115.11%) |
Sep 09, 2024 | 0.8900 | 0.8900 | 0.7083 | 0.7252 | 2,785,492 | -0.14(-16.14%) |
Sep 06, 2024 | 1.010 | 1.010 | 0.8301 | 0.8648 | 2,223,633 | -0.15(-14.38%) |
Sep 05, 2024 | 1.200 | 1.200 | 1.000 | 1.010 | 2,169,267 | -0.16(-13.68%) |
Sep 04, 2024 | 1.260 | 1.260 | 1.110 | 1.170 | 1,487,662 | -0.06(-4.88%) |
Sep 03, 2024 | 1.380 | 1.390 | 1.120 | 1.230 | 2,089,343 | -0.16(-11.51%) |
Aug 30, 2024 | 1.520 | 1.520 | 1.300 | 1.390 | 2,528,617 | -0.10(-6.71%) |
Aug 29, 2024 | 1.500 | 1.730 | 1.280 | 1.490 | 12,560,415 | -1.70(-53.29%) |
Aug 28, 2024 | 3.180 | 3.240 | 2.970 | 3.190 | 315,419 | +0.01(+0.31%) |
Aug 27, 2024 | 3.290 | 3.350 | 3.140 | 3.180 | 294,942 | -0.11(-3.34%) |
Aug 26, 2024 | 3.550 | 3.690 | 3.180 | 3.290 | 219,962 | -0.22(-6.27%) |
Aug 23, 2024 | 3.820 | 3.870 | 3.470 | 3.510 | 225,099 | -0.23(-6.15%) |
Aug 22, 2024 | 4.000 | 4.250 | 3.735 | 3.740 | 326,746 | -0.25(-6.27%) |
Aug 21, 2024 | 4.020 | 4.245 | 3.830 | 3.990 | 251,348 | -0.01(-0.25%) |
Aug 20, 2024 | 4.080 | 4.198 | 3.950 | 4.000 | 269,601 | -0.14(-3.50%) |
Aug 19, 2024 | 4.340 | 4.436 | 4.000 | 4.145 | 236,059 | -0.23(-5.15%) |
Aug 16, 2024 | 4.670 | 4.798 | 4.150 | 4.370 | 387,080 | -0.31(-6.62%) |
Aug 15, 2024 | 4.060 | 4.990 | 3.880 | 4.680 | 588,722 | +0.73(+18.48%) |
Aug 14, 2024 | 3.850 | 4.270 | 3.350 | 3.950 | 666,559 | -0.06(-1.50%) |
Aug 13, 2024 | 3.590 | 4.350 | 3.430 | 4.010 | 3,857,851 | +0.96(+31.48%) |
Aug 12, 2024 | 3.700 | 3.850 | 2.650 | 3.050 | 2,944,571 | -2.73(-47.23%) |
Aug 09, 2024 | 5.830 | 5.990 | 5.570 | 5.780 | 266,969 | -0.18(-3.02%) |
Aug 08, 2024 | 5.850 | 6.430 | 5.620 | 5.960 | 143,091 | +0.21(+3.65%) |
Aug 07, 2024 | 6.600 | 6.770 | 5.628 | 5.750 | 152,819 | -0.67(-10.44%) |
Aug 06, 2024 | 6.610 | 7.050 | 6.050 | 6.420 | 153,177 | -0.18(-2.73%) |
Aug 05, 2024 | 6.950 | 7.320 | 6.370 | 6.600 | 177,782 | -0.79(-10.69%) |
Aug 02, 2024 | 7.000 | 7.600 | 7.000 | 7.390 | 112,334 | -0.07(-0.94%) |