Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.420 | 1.450 | 1.370 | 1.435 | 49,510 | +0.08(+6.30%) |
Oct 17, 2024 | 1.430 | 1.510 | 1.260 | 1.350 | 56,225 | -0.08(-5.59%) |
Oct 16, 2024 | 1.220 | 1.580 | 1.210 | 1.430 | 264,605 | +0.22(+18.18%) |
Oct 15, 2024 | 1.070 | 1.300 | 1.070 | 1.210 | 168,900 | +0.16(+15.24%) |
Oct 14, 2024 | 1.120 | 1.140 | 1.050 | 1.050 | 47,025 | -0.07(-6.25%) |
Oct 11, 2024 | 1.130 | 1.160 | 1.080 | 1.120 | 50,365 | -0.01(-0.88%) |
Oct 10, 2024 | 1.200 | 1.210 | 1.120 | 1.130 | 43,393 | -0.08(-6.61%) |
Oct 09, 2024 | 1.210 | 1.219 | 1.170 | 1.210 | 16,661 | -0.04(-2.91%) |
Oct 08, 2024 | 1.250 | 1.270 | 1.200 | 1.246 | 25,644 | -0.01(-1.09%) |
Oct 07, 2024 | 1.230 | 1.360 | 1.200 | 1.260 | 44,775 | +0.01(+0.80%) |
Oct 04, 2024 | 1.230 | 1.250 | 1.220 | 1.250 | 15,561 | +0.00(+0.00%) |
Oct 03, 2024 | 1.240 | 1.300 | 1.196 | 1.250 | 48,015 | +0.00(+0.00%) |
Oct 02, 2024 | 1.260 | 1.300 | 1.200 | 1.250 | 34,830 | +0.00(+0.00%) |
Oct 01, 2024 | 1.320 | 1.450 | 1.230 | 1.250 | 142,220 | -0.07(-5.30%) |
Sep 30, 2024 | 1.492 | 1.550 | 1.310 | 1.320 | 149,989 | -0.13(-8.97%) |
Sep 27, 2024 | 1.450 | 1.540 | 1.430 | 1.450 | 20,913 | +0.00(+0.00%) |
Sep 26, 2024 | 1.440 | 1.530 | 1.410 | 1.450 | 29,838 | +0.03(+2.11%) |
Sep 25, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 117,507 | -0.06(-4.05%) |
Sep 24, 2024 | 1.480 | 1.560 | 1.420 | 1.480 | 13,635 | +0.03(+2.07%) |
Sep 23, 2024 | 1.520 | 1.535 | 1.450 | 1.450 | 51,052 | -0.08(-5.23%) |
Sep 20, 2024 | 1.700 | 1.700 | 1.520 | 1.530 | 28,143 | -0.17(-10.00%) |
Sep 19, 2024 | 1.620 | 1.770 | 1.615 | 1.700 | 18,204 | +0.05(+3.03%) |
Sep 18, 2024 | 1.480 | 1.800 | 1.480 | 1.650 | 171,019 | +0.17(+11.49%) |
Sep 17, 2024 | 1.420 | 1.500 | 1.350 | 1.480 | 53,996 | +0.02(+1.72%) |
Sep 16, 2024 | 1.400 | 1.550 | 1.400 | 1.455 | 119,816 | -0.00(-0.34%) |
Sep 13, 2024 | 1.650 | 1.650 | 1.320 | 1.460 | 448,892 | -0.24(-14.12%) |
Sep 12, 2024 | 1.590 | 1.920 | 1.460 | 1.700 | 627,684 | -2.46(-59.09%) |
Sep 11, 2024 | 4.150 | 4.433 | 4.100 | 4.155 | 5,912 | -0.01(-0.24%) |
Sep 10, 2024 | 4.095 | 4.240 | 4.060 | 4.165 | 8,530 | +0.09(+2.33%) |
Sep 09, 2024 | 4.070 | 4.240 | 3.880 | 4.070 | 21,107 | +0.09(+2.26%) |
Sep 06, 2024 | 4.050 | 4.180 | 3.870 | 3.980 | 10,560 | -0.04(-1.00%) |
Sep 05, 2024 | 4.140 | 4.460 | 3.940 | 4.020 | 12,628 | -0.12(-2.90%) |
Sep 04, 2024 | 4.100 | 4.284 | 4.042 | 4.140 | 10,732 | +0.05(+1.22%) |
Sep 03, 2024 | 4.220 | 4.220 | 4.090 | 4.090 | 1,996 | -0.02(-0.51%) |
Aug 30, 2024 | 4.150 | 4.365 | 4.060 | 4.111 | 3,096 | +0.00(+0.02%) |
Aug 29, 2024 | 4.000 | 4.400 | 4.000 | 4.110 | 7,193 | -0.06(-1.44%) |
Aug 28, 2024 | 4.350 | 4.490 | 4.146 | 4.170 | 1,805 | -0.20(-4.56%) |
Aug 27, 2024 | 4.460 | 4.885 | 4.369 | 4.369 | 3,471 | -0.03(-0.70%) |
Aug 26, 2024 | 4.970 | 5.270 | 4.400 | 4.400 | 28,236 | -0.55(-11.09%) |
Aug 23, 2024 | 4.860 | 5.169 | 4.860 | 4.949 | 12,082 | +0.10(+2.04%) |
Aug 22, 2024 | 4.610 | 4.940 | 4.497 | 4.850 | 11,288 | +0.10(+2.20%) |
Aug 21, 2024 | 4.510 | 4.890 | 4.403 | 4.745 | 15,819 | +0.24(+5.34%) |
Aug 20, 2024 | 4.400 | 4.740 | 4.220 | 4.505 | 6,930 | +0.20(+4.54%) |
Aug 19, 2024 | 3.820 | 4.309 | 3.620 | 4.309 | 20,543 | +0.60(+16.15%) |
Aug 16, 2024 | 3.830 | 3.830 | 3.253 | 3.710 | 43,277 | -0.09(-2.37%) |
Aug 15, 2024 | 4.235 | 4.235 | 3.800 | 3.800 | 6,985 | -0.25(-6.17%) |
Aug 14, 2024 | 3.900 | 4.267 | 3.854 | 4.050 | 14,606 | +0.08(+2.02%) |
Aug 13, 2024 | 4.590 | 4.605 | 3.810 | 3.970 | 18,897 | -0.20(-4.80%) |
Aug 12, 2024 | 5.150 | 5.146 | 4.141 | 4.170 | 14,872 | -1.08(-20.57%) |
Aug 09, 2024 | 5.740 | 5.778 | 5.250 | 5.250 | 7,204 | -0.27(-4.89%) |
Aug 08, 2024 | 6.000 | 6.000 | 5.520 | 5.520 | 7,843 | -0.22(-3.83%) |
Aug 07, 2024 | 5.600 | 5.838 | 5.510 | 5.740 | 8,849 | -0.01(-0.17%) |
Aug 06, 2024 | 5.300 | 5.800 | 5.258 | 5.750 | 10,918 | +0.48(+9.11%) |
Aug 05, 2024 | 5.630 | 5.630 | 5.085 | 5.270 | 10,453 | -0.48(-8.35%) |
Aug 02, 2024 | 6.410 | 6.410 | 5.750 | 5.750 | 5,902 | -0.75(-11.54%) |