Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 2.050 | 2.110 | 1.970 | 1.980 | 18,535,028 | -0.04(-1.98%) |
Aug 21, 2024 | 1.960 | 2.110 | 1.930 | 2.020 | 35,242,112 | +0.08(+4.12%) |
Aug 20, 2024 | 1.790 | 2.010 | 1.660 | 1.940 | 32,634,812 | +0.14(+7.78%) |
Aug 19, 2024 | 1.740 | 2.180 | 1.730 | 1.800 | 102,000,488 | +0.27(+17.65%) |
Aug 16, 2024 | 1.300 | 1.630 | 1.300 | 1.530 | 44,414,368 | +0.22(+16.79%) |
Aug 15, 2024 | 1.320 | 1.320 | 1.270 | 1.310 | 6,573,236 | +0.02(+1.55%) |
Aug 14, 2024 | 1.290 | 1.350 | 1.250 | 1.290 | 9,534,740 | +0.03(+2.38%) |
Aug 13, 2024 | 1.190 | 1.280 | 1.180 | 1.260 | 9,831,187 | +0.10(+8.62%) |
Aug 12, 2024 | 1.240 | 1.250 | 1.150 | 1.160 | 13,558,034 | -0.10(-7.94%) |
Aug 09, 2024 | 1.290 | 1.290 | 1.220 | 1.260 | 7,837,203 | +0.00(+0.00%) |
Aug 08, 2024 | 1.250 | 1.290 | 1.240 | 1.260 | 6,647,689 | +0.02(+1.61%) |
Aug 07, 2024 | 1.340 | 1.370 | 1.240 | 1.240 | 9,854,632 | -0.09(-6.77%) |
Aug 06, 2024 | 1.450 | 1.510 | 1.230 | 1.330 | 16,530,513 | +0.02(+1.53%) |
Aug 05, 2024 | 1.200 | 1.350 | 1.190 | 1.310 | 8,847,267 | -0.02(-1.50%) |
Aug 02, 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 8,845,786 | -0.05(-3.62%) |
Aug 01, 2024 | 1.440 | 1.490 | 1.360 | 1.380 | 8,106,600 | -0.08(-5.48%) |
Jul 31, 2024 | 1.440 | 1.540 | 1.410 | 1.460 | 7,754,710 | +0.01(+0.69%) |
Jul 30, 2024 | 1.450 | 1.460 | 1.400 | 1.450 | 4,720,438 | +0.01(+0.69%) |
Jul 29, 2024 | 1.490 | 1.510 | 1.420 | 1.440 | 5,231,069 | -0.04(-2.70%) |
Jul 26, 2024 | 1.480 | 1.500 | 1.440 | 1.480 | 5,948,471 | +0.03(+2.07%) |
Jul 25, 2024 | 1.350 | 1.490 | 1.350 | 1.450 | 6,768,948 | +0.07(+5.07%) |
Jul 24, 2024 | 1.430 | 1.455 | 1.360 | 1.380 | 10,526,734 | -0.08(-5.48%) |
Jul 23, 2024 | 1.430 | 1.490 | 1.420 | 1.460 | 6,369,989 | +0.01(+0.69%) |
Jul 22, 2024 | 1.450 | 1.460 | 1.330 | 1.450 | 9,641,393 | +0.01(+0.69%) |
Jul 19, 2024 | 1.470 | 1.520 | 1.430 | 1.440 | 6,576,773 | -0.03(-2.04%) |
Jul 18, 2024 | 1.450 | 1.570 | 1.430 | 1.470 | 14,426,247 | +0.02(+1.38%) |
Jul 17, 2024 | 1.440 | 1.580 | 1.405 | 1.450 | 20,812,838 | +0.02(+1.40%) |
Jul 16, 2024 | 1.330 | 1.470 | 1.310 | 1.430 | 14,049,184 | +0.10(+7.52%) |
Jul 15, 2024 | 1.340 | 1.350 | 1.300 | 1.330 | 5,844,745 | -0.01(-0.75%) |
Jul 12, 2024 | 1.290 | 1.360 | 1.280 | 1.340 | 9,595,228 | +0.07(+5.51%) |
Jul 11, 2024 | 1.240 | 1.280 | 1.220 | 1.270 | 8,171,184 | +0.07(+5.83%) |
Jul 10, 2024 | 1.230 | 1.240 | 1.170 | 1.200 | 7,135,023 | -0.04(-3.23%) |
Jul 09, 2024 | 1.250 | 1.270 | 1.210 | 1.240 | 3,889,147 | -0.01(-0.80%) |
Jul 08, 2024 | 1.240 | 1.280 | 1.240 | 1.250 | 3,099,459 | +0.00(+0.00%) |
Jul 05, 2024 | 1.290 | 1.300 | 1.220 | 1.250 | 6,190,807 | -0.06(-4.58%) |
Jul 03, 2024 | 1.320 | 1.350 | 1.300 | 1.310 | 4,519,819 | +0.00(+0.00%) |
Jul 02, 2024 | 1.250 | 1.320 | 1.250 | 1.310 | 6,433,905 | +0.05(+3.97%) |
Jul 01, 2024 | 1.240 | 1.320 | 1.220 | 1.260 | 8,886,259 | +0.02(+1.61%) |
Jun 28, 2024 | 1.230 | 1.260 | 1.200 | 1.240 | 7,709,732 | +0.00(+0.00%) |
Jun 27, 2024 | 1.170 | 1.250 | 1.170 | 1.240 | 6,983,312 | +0.06(+5.08%) |
Jun 26, 2024 | 1.140 | 1.210 | 1.130 | 1.180 | 7,837,945 | +0.04(+3.51%) |
Jun 25, 2024 | 1.150 | 1.150 | 1.110 | 1.140 | 5,362,616 | -0.01(-0.87%) |
Jun 24, 2024 | 1.140 | 1.170 | 1.120 | 1.150 | 4,430,172 | +0.00(+0.00%) |
Jun 21, 2024 | 1.120 | 1.170 | 1.100 | 1.150 | 12,050,538 | +0.03(+2.68%) |
Jun 20, 2024 | 1.170 | 1.180 | 1.120 | 1.120 | 7,578,674 | -0.06(-5.08%) |
Jun 18, 2024 | 1.180 | 1.210 | 1.160 | 1.180 | 7,179,245 | -0.01(-0.84%) |
Jun 17, 2024 | 1.160 | 1.220 | 1.160 | 1.190 | 6,481,664 | +0.01(+0.85%) |
Jun 14, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 9,528,108 | -0.02(-1.67%) |
Jun 13, 2024 | 1.220 | 1.230 | 1.200 | 1.200 | 6,644,166 | -0.05(-4.00%) |
Jun 12, 2024 | 1.290 | 1.340 | 1.230 | 1.250 | 11,072,192 | -0.01(-0.79%) |
Jun 11, 2024 | 1.150 | 1.260 | 1.130 | 1.260 | 10,226,376 | +0.11(+9.57%) |
Jun 10, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 8,992,684 | -0.05(-4.17%) |
Jun 07, 2024 | 1.210 | 1.250 | 1.200 | 1.200 | 7,060,347 | -0.05(-4.00%) |
Jun 06, 2024 | 1.240 | 1.270 | 1.220 | 1.250 | 5,844,170 | +0.00(+0.00%) |
Jun 05, 2024 | 1.230 | 1.280 | 1.220 | 1.250 | 5,001,707 | +0.01(+0.81%) |
Jun 04, 2024 | 1.260 | 1.270 | 1.230 | 1.240 | 4,982,498 | -0.04(-3.13%) |