Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.660 | 1.770 | 1.590 | 1.730 | 224,185 | +0.02(+1.17%) |
Oct 17, 2024 | 1.680 | 1.720 | 1.540 | 1.710 | 301,444 | +0.04(+2.40%) |
Oct 16, 2024 | 1.980 | 2.100 | 1.600 | 1.670 | 997,025 | +0.01(+0.60%) |
Oct 15, 2024 | 1.440 | 1.690 | 1.400 | 1.660 | 579,935 | +0.23(+16.08%) |
Oct 14, 2024 | 1.380 | 1.450 | 1.360 | 1.430 | 95,798 | +0.04(+2.88%) |
Oct 11, 2024 | 1.430 | 1.500 | 1.370 | 1.390 | 139,277 | -0.08(-5.44%) |
Oct 10, 2024 | 1.510 | 1.550 | 1.430 | 1.470 | 83,228 | +0.00(+0.00%) |
Oct 09, 2024 | 1.590 | 1.590 | 1.422 | 1.470 | 133,486 | -0.13(-8.13%) |
Oct 08, 2024 | 1.640 | 1.690 | 1.570 | 1.600 | 76,234 | -0.04(-2.44%) |
Oct 07, 2024 | 1.700 | 1.750 | 1.630 | 1.640 | 111,008 | -0.12(-6.82%) |
Oct 04, 2024 | 1.700 | 1.800 | 1.690 | 1.760 | 98,362 | +0.05(+2.92%) |
Oct 03, 2024 | 1.740 | 1.740 | 1.630 | 1.710 | 206,455 | -0.01(-0.58%) |
Oct 02, 2024 | 1.720 | 1.800 | 1.680 | 1.720 | 185,849 | -0.05(-2.82%) |
Oct 01, 2024 | 2.110 | 2.135 | 1.721 | 1.770 | 402,585 | -0.34(-16.11%) |
Sep 30, 2024 | 2.200 | 2.220 | 2.100 | 2.110 | 166,566 | -0.09(-4.09%) |
Sep 27, 2024 | 2.240 | 2.240 | 2.020 | 2.200 | 144,385 | -0.03(-1.35%) |
Sep 26, 2024 | 2.280 | 2.340 | 2.220 | 2.230 | 360,475 | -0.06(-2.62%) |
Sep 25, 2024 | 2.270 | 2.400 | 2.191 | 2.290 | 391,330 | +0.07(+3.15%) |
Sep 24, 2024 | 2.240 | 2.350 | 2.200 | 2.220 | 224,578 | -0.02(-0.89%) |
Sep 23, 2024 | 2.160 | 2.400 | 1.850 | 2.240 | 633,527 | +0.03(+1.36%) |
Sep 20, 2024 | 2.230 | 2.290 | 2.040 | 2.210 | 332,761 | -0.05(-2.21%) |
Sep 19, 2024 | 2.120 | 2.570 | 1.780 | 2.260 | 1,073,241 | -0.04(-1.74%) |
Sep 18, 2024 | 2.960 | 2.960 | 2.080 | 2.300 | 1,512,016 | -0.69(-23.08%) |
Sep 17, 2024 | 3.530 | 3.710 | 2.695 | 2.990 | 11,293,397 | -0.39(-11.54%) |
Sep 16, 2024 | 3.390 | 3.680 | 3.212 | 3.380 | 616,118 | -0.03(-0.88%) |
Sep 13, 2024 | 3.230 | 3.910 | 2.779 | 3.410 | 1,395,587 | +0.53(+18.40%) |
Sep 12, 2024 | 3.620 | 3.835 | 2.750 | 2.880 | 291,368 | -0.90(-23.81%) |
Sep 11, 2024 | 2.850 | 3.950 | 2.580 | 3.780 | 330,200 | +0.38(+11.02%) |
Sep 10, 2024 | 4.185 | 4.194 | 3.393 | 3.405 | 159,366 | -0.91(-21.07%) |
Sep 09, 2024 | 4.290 | 4.470 | 4.050 | 4.314 | 83,654 | -0.65(-13.06%) |
Sep 06, 2024 | 5.160 | 5.196 | 4.890 | 4.962 | 25,234 | -0.04(-0.72%) |
Sep 05, 2024 | 4.977 | 5.091 | 4.818 | 4.998 | 28,927 | +0.01(+0.24%) |
Sep 04, 2024 | 4.878 | 5.187 | 4.878 | 4.986 | 24,852 | -0.04(-0.78%) |
Sep 03, 2024 | 5.229 | 5.361 | 4.950 | 5.025 | 66,555 | -0.42(-7.71%) |
Aug 30, 2024 | 4.950 | 5.940 | 4.890 | 5.445 | 155,952 | +0.65(+13.44%) |
Aug 29, 2024 | 4.644 | 4.989 | 4.578 | 4.800 | 137,020 | +0.12(+2.56%) |
Aug 28, 2024 | 4.986 | 5.100 | 4.560 | 4.680 | 33,755 | -0.28(-5.57%) |
Aug 27, 2024 | 4.965 | 5.100 | 4.815 | 4.956 | 23,048 | -0.04(-0.84%) |
Aug 26, 2024 | 5.643 | 5.643 | 4.830 | 4.998 | 84,304 | -0.49(-8.91%) |
Aug 23, 2024 | 5.400 | 6.000 | 5.265 | 5.487 | 93,388 | +0.19(+3.51%) |
Aug 22, 2024 | 5.322 | 5.505 | 4.968 | 5.301 | 56,861 | +0.27(+5.43%) |
Aug 21, 2024 | 5.007 | 5.325 | 4.950 | 5.028 | 46,326 | +0.05(+0.96%) |
Aug 20, 2024 | 5.490 | 5.541 | 4.677 | 4.980 | 122,405 | -0.84(-14.48%) |
Aug 19, 2024 | 5.340 | 5.940 | 5.175 | 5.823 | 152,185 | +0.77(+15.26%) |
Aug 16, 2024 | 4.800 | 5.151 | 4.662 | 5.052 | 80,782 | +0.18(+3.63%) |
Aug 15, 2024 | 4.710 | 5.040 | 4.653 | 4.875 | 40,372 | +0.15(+3.17%) |
Aug 14, 2024 | 4.515 | 4.875 | 4.422 | 4.725 | 53,242 | +0.25(+5.56%) |
Aug 13, 2024 | 4.545 | 4.668 | 4.365 | 4.476 | 23,681 | +0.06(+1.29%) |
Aug 12, 2024 | 4.500 | 4.500 | 4.317 | 4.419 | 25,088 | -0.02(-0.47%) |
Aug 09, 2024 | 4.434 | 4.692 | 4.260 | 4.440 | 50,587 | +0.19(+4.37%) |
Aug 08, 2024 | 4.308 | 4.692 | 4.164 | 4.254 | 57,077 | +0.06(+1.50%) |
Aug 07, 2024 | 4.449 | 4.500 | 4.140 | 4.191 | 59,700 | -0.17(-3.99%) |
Aug 06, 2024 | 4.635 | 4.800 | 4.320 | 4.365 | 59,266 | -0.27(-5.83%) |
Aug 05, 2024 | 4.509 | 5.031 | 4.353 | 4.635 | 64,182 | -0.21(-4.28%) |
Aug 02, 2024 | 5.202 | 5.205 | 4.515 | 4.842 | 84,415 | -0.45(-8.56%) |