Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.850 | 1.940 | 1.765 | 1.820 | 188,876 | -0.03(-1.62%) |
Sep 26, 2024 | 1.920 | 1.954 | 1.800 | 1.850 | 107,693 | -0.06(-3.14%) |
Sep 25, 2024 | 1.780 | 2.000 | 1.740 | 1.910 | 457,629 | +0.14(+7.91%) |
Sep 24, 2024 | 1.710 | 1.850 | 1.700 | 1.770 | 179,704 | +0.05(+2.91%) |
Sep 23, 2024 | 1.870 | 1.876 | 1.700 | 1.720 | 248,472 | -0.16(-8.51%) |
Sep 20, 2024 | 1.830 | 1.960 | 1.830 | 1.880 | 203,194 | +0.08(+4.74%) |
Sep 19, 2024 | 2.130 | 2.157 | 1.780 | 1.795 | 620,524 | -0.40(-18.04%) |
Sep 18, 2024 | 2.460 | 2.560 | 2.050 | 2.190 | 618,737 | -0.29(-11.69%) |
Sep 17, 2024 | 2.400 | 2.560 | 2.240 | 2.480 | 953,361 | +0.24(+10.71%) |
Sep 16, 2024 | 2.070 | 2.520 | 1.965 | 2.240 | 1,460,081 | +0.24(+12.00%) |
Sep 13, 2024 | 1.920 | 2.070 | 1.890 | 2.000 | 714,901 | -0.02(-0.99%) |
Sep 12, 2024 | 2.040 | 2.090 | 1.900 | 2.020 | 579,595 | -0.02(-0.98%) |
Sep 11, 2024 | 1.900 | 2.100 | 1.770 | 2.040 | 1,467,558 | +0.07(+3.55%) |
Sep 10, 2024 | 1.940 | 2.200 | 1.760 | 1.970 | 4,376,239 | +0.18(+10.06%) |
Sep 09, 2024 | 2.550 | 3.000 | 1.689 | 1.790 | 90,753,552 | +0.21(+13.29%) |
Sep 06, 2024 | 1.350 | 1.590 | 1.268 | 1.580 | 4,332,220 | +0.29(+22.48%) |
Sep 05, 2024 | 1.300 | 1.350 | 1.260 | 1.290 | 23,824 | -0.01(-0.77%) |
Sep 04, 2024 | 1.320 | 1.330 | 1.270 | 1.300 | 58,903 | -0.03(-2.26%) |
Sep 03, 2024 | 1.380 | 1.520 | 1.300 | 1.330 | 211,011 | -0.08(-5.67%) |
Aug 30, 2024 | 1.360 | 1.420 | 1.320 | 1.410 | 74,039 | +0.04(+2.92%) |
Aug 29, 2024 | 1.430 | 1.440 | 1.230 | 1.370 | 164,280 | +0.08(+6.20%) |
Aug 28, 2024 | 1.240 | 1.400 | 1.140 | 1.290 | 171,751 | +0.09(+7.50%) |
Aug 27, 2024 | 1.160 | 1.225 | 1.160 | 1.200 | 42,381 | +0.00(+0.00%) |
Aug 26, 2024 | 1.180 | 1.250 | 1.110 | 1.200 | 138,440 | +0.02(+1.69%) |
Aug 23, 2024 | 1.150 | 1.180 | 1.070 | 1.180 | 117,328 | +0.04(+3.96%) |
Aug 22, 2024 | 1.150 | 1.190 | 1.020 | 1.135 | 472,258 | -0.10(-8.47%) |
Aug 21, 2024 | 1.140 | 1.250 | 1.130 | 1.240 | 163,805 | +0.11(+9.73%) |
Aug 20, 2024 | 1.150 | 1.477 | 1.120 | 1.130 | 406,634 | -0.02(-1.74%) |
Aug 19, 2024 | 1.080 | 1.170 | 1.080 | 1.150 | 61,098 | +0.08(+7.48%) |
Aug 16, 2024 | 1.070 | 1.110 | 1.000 | 1.070 | 101,504 | -0.00(-0.47%) |
Aug 15, 2024 | 1.160 | 1.160 | 1.040 | 1.075 | 64,283 | -0.05(-4.87%) |
Aug 14, 2024 | 1.160 | 1.200 | 1.121 | 1.130 | 26,264 | -0.05(-4.24%) |
Aug 13, 2024 | 1.230 | 1.230 | 1.150 | 1.180 | 28,206 | +0.01(+0.85%) |
Aug 12, 2024 | 1.200 | 1.209 | 1.150 | 1.170 | 15,945 | +0.05(+4.46%) |
Aug 09, 2024 | 1.190 | 1.190 | 1.120 | 1.120 | 19,700 | -0.04(-3.45%) |
Aug 08, 2024 | 1.230 | 1.230 | 1.150 | 1.160 | 28,561 | +0.00(+0.00%) |
Aug 07, 2024 | 1.260 | 1.260 | 1.160 | 1.160 | 39,364 | -0.05(-4.13%) |
Aug 06, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 30,776 | +0.05(+4.31%) |
Aug 05, 2024 | 1.130 | 1.200 | 1.060 | 1.160 | 84,081 | -0.07(-5.69%) |
Aug 02, 2024 | 1.310 | 1.330 | 1.210 | 1.230 | 85,686 | -0.10(-7.52%) |
Aug 01, 2024 | 1.380 | 1.410 | 1.310 | 1.330 | 67,402 | -0.08(-5.47%) |
Jul 31, 2024 | 1.350 | 1.410 | 1.310 | 1.407 | 24,872 | +0.08(+5.79%) |
Jul 30, 2024 | 1.420 | 1.460 | 1.310 | 1.330 | 74,100 | -0.08(-5.67%) |
Jul 29, 2024 | 1.590 | 1.590 | 1.400 | 1.410 | 44,086 | -0.09(-6.00%) |
Jul 26, 2024 | 1.420 | 1.500 | 1.415 | 1.500 | 23,284 | +0.09(+6.38%) |
Jul 25, 2024 | 1.450 | 1.458 | 1.380 | 1.410 | 72,827 | -0.07(-4.73%) |
Jul 24, 2024 | 1.550 | 1.627 | 1.380 | 1.480 | 145,166 | +0.03(+2.07%) |
Jul 23, 2024 | 1.420 | 1.510 | 1.380 | 1.450 | 61,585 | +0.07(+5.07%) |
Jul 22, 2024 | 1.520 | 1.550 | 1.302 | 1.380 | 157,010 | -0.15(-9.80%) |
Jul 19, 2024 | 1.610 | 1.625 | 1.520 | 1.530 | 80,645 | -0.08(-4.97%) |
Jul 18, 2024 | 1.920 | 1.920 | 1.520 | 1.610 | 907,978 | -0.22(-12.26%) |
Jul 17, 2024 | 1.940 | 1.950 | 1.820 | 1.835 | 34,477 | -0.12(-6.38%) |
Jul 16, 2024 | 1.990 | 1.990 | 1.890 | 1.960 | 33,962 | +0.03(+1.55%) |
Jul 15, 2024 | 1.930 | 1.960 | 1.880 | 1.930 | 23,915 | +0.06(+3.21%) |
Jul 12, 2024 | 1.930 | 1.960 | 1.790 | 1.870 | 35,328 | -0.01(-0.53%) |
Jul 11, 2024 | 1.860 | 1.905 | 1.830 | 1.880 | 10,766 | +0.07(+3.87%) |
Jul 10, 2024 | 1.820 | 1.927 | 1.790 | 1.810 | 42,688 | -0.00(-0.28%) |
Jul 09, 2024 | 1.770 | 1.830 | 1.760 | 1.815 | 16,768 | +0.03(+1.97%) |
Jul 08, 2024 | 1.850 | 1.860 | 1.760 | 1.780 | 28,660 | -0.05(-2.73%) |
Jul 05, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 13,439 | -0.01(-0.54%) |
Jul 03, 2024 | 1.840 | 1.900 | 1.840 | 1.840 | 4,879 | +0.00(+0.00%) |
Jul 02, 2024 | 1.850 | 1.860 | 1.800 | 1.840 | 24,194 | +0.01(+0.38%) |