Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.210 | 1.270 | 1.200 | 1.230 | 189,133 | +0.02(+1.65%) |
Oct 17, 2024 | 1.260 | 1.264 | 1.190 | 1.210 | 117,991 | -0.03(-2.42%) |
Oct 16, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 104,555 | -0.04(-3.13%) |
Oct 15, 2024 | 1.330 | 1.351 | 1.250 | 1.280 | 182,012 | -0.07(-5.19%) |
Oct 14, 2024 | 1.390 | 1.390 | 1.290 | 1.350 | 209,343 | -0.01(-0.74%) |
Oct 11, 2024 | 1.360 | 1.450 | 1.320 | 1.360 | 240,917 | -0.02(-1.45%) |
Oct 10, 2024 | 1.560 | 1.560 | 1.370 | 1.380 | 304,127 | -0.23(-14.29%) |
Oct 09, 2024 | 1.580 | 1.740 | 1.500 | 1.610 | 439,517 | -0.04(-2.42%) |
Oct 08, 2024 | 1.530 | 1.740 | 1.520 | 1.650 | 690,944 | +0.04(+2.48%) |
Oct 07, 2024 | 1.470 | 1.740 | 1.430 | 1.610 | 2,355,707 | -0.28(-14.81%) |
Oct 04, 2024 | 2.080 | 2.140 | 1.700 | 1.890 | 108,308,976 | +0.70(+58.82%) |
Oct 03, 2024 | 1.183 | 1.210 | 1.150 | 1.190 | 45,180 | +0.01(+0.85%) |
Oct 02, 2024 | 1.110 | 1.190 | 1.110 | 1.180 | 79,647 | +0.07(+6.31%) |
Oct 01, 2024 | 1.250 | 1.250 | 1.110 | 1.110 | 166,045 | -0.12(-9.76%) |
Sep 30, 2024 | 1.250 | 1.280 | 1.215 | 1.230 | 53,045 | -0.03(-2.38%) |
Sep 27, 2024 | 1.340 | 1.400 | 1.260 | 1.260 | 97,350 | -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%) |