Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 2.340 | 2.415 | 2.150 | 2.210 | 271,025 | -0.29(-11.60%) |
Jul 31, 2024 | 2.590 | 2.600 | 2.400 | 2.500 | 297,094 | -0.04(-1.57%) |
Jul 30, 2024 | 2.490 | 2.670 | 2.370 | 2.540 | 317,553 | +0.11(+4.53%) |
Jul 29, 2024 | 2.360 | 2.470 | 2.310 | 2.430 | 218,198 | -0.03(-1.22%) |
Jul 26, 2024 | 2.780 | 2.780 | 2.400 | 2.460 | 225,924 | -0.18(-6.82%) |
Jul 25, 2024 | 2.550 | 2.705 | 2.540 | 2.640 | 222,681 | +0.00(+0.00%) |
Jul 24, 2024 | 2.690 | 2.800 | 2.500 | 2.640 | 238,507 | +0.08(+3.13%) |
Jul 23, 2024 | 2.550 | 2.560 | 2.390 | 2.560 | 514,051 | -0.03(-1.16%) |
Jul 22, 2024 | 2.600 | 2.855 | 2.450 | 2.590 | 480,585 | +0.07(+2.78%) |
Jul 19, 2024 | 2.400 | 2.630 | 2.370 | 2.520 | 467,664 | +0.07(+2.86%) |
Jul 18, 2024 | 2.510 | 2.580 | 2.300 | 2.450 | 459,102 | -0.08(-3.16%) |
Jul 17, 2024 | 2.470 | 2.640 | 2.400 | 2.530 | 521,535 | -0.05(-1.94%) |
Jul 16, 2024 | 2.550 | 2.720 | 2.520 | 2.580 | 547,078 | +0.07(+2.79%) |
Jul 15, 2024 | 2.400 | 2.560 | 2.090 | 2.510 | 434,473 | +0.05(+2.03%) |
Jul 12, 2024 | 2.350 | 2.590 | 2.350 | 2.460 | 368,612 | +0.13(+5.58%) |
Jul 11, 2024 | 1.960 | 2.360 | 1.951 | 2.330 | 409,185 | +0.33(+16.50%) |
Jul 10, 2024 | 1.990 | 2.080 | 1.930 | 2.000 | 277,142 | -0.05(-2.44%) |
Jul 09, 2024 | 2.100 | 2.150 | 1.950 | 2.050 | 213,569 | -0.05(-2.38%) |
Jul 08, 2024 | 2.200 | 2.390 | 2.020 | 2.100 | 264,964 | -0.21(-9.09%) |
Jul 05, 2024 | 1.970 | 2.381 | 1.970 | 2.310 | 215,379 | +0.24(+11.59%) |
Jul 03, 2024 | 1.970 | 2.090 | 1.938 | 2.070 | 126,626 | +0.09(+4.55%) |
Jul 02, 2024 | 2.030 | 2.130 | 1.930 | 1.980 | 221,560 | -0.03(-1.49%) |