Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.590 | 1.790 | 1.571 | 1.740 | 870,469 | +0.22(+14.10%) |
Sep 26, 2024 | 1.510 | 1.575 | 1.495 | 1.525 | 216,883 | +0.01(+0.99%) |
Sep 25, 2024 | 1.450 | 1.550 | 1.440 | 1.510 | 348,536 | +0.00(+0.00%) |
Sep 24, 2024 | 1.520 | 1.530 | 1.390 | 1.510 | 270,776 | -0.01(-0.66%) |
Sep 23, 2024 | 1.500 | 1.640 | 1.460 | 1.520 | 389,264 | +0.05(+3.40%) |
Sep 20, 2024 | 1.540 | 1.590 | 1.460 | 1.470 | 1,088,089 | -0.04(-2.65%) |
Sep 19, 2024 | 1.600 | 1.620 | 1.480 | 1.510 | 482,385 | -0.05(-3.21%) |
Sep 18, 2024 | 1.570 | 1.670 | 1.540 | 1.560 | 549,605 | -0.03(-1.89%) |
Sep 17, 2024 | 1.560 | 1.645 | 1.530 | 1.590 | 274,086 | +0.06(+3.92%) |
Sep 16, 2024 | 1.530 | 1.540 | 1.460 | 1.530 | 313,548 | -0.02(-1.29%) |
Sep 13, 2024 | 1.470 | 1.555 | 1.430 | 1.550 | 432,849 | +0.12(+8.39%) |
Sep 12, 2024 | 1.380 | 1.440 | 1.330 | 1.430 | 284,284 | +0.06(+4.38%) |
Sep 11, 2024 | 1.340 | 1.380 | 1.270 | 1.370 | 246,173 | +0.02(+1.48%) |
Sep 10, 2024 | 1.270 | 1.360 | 1.270 | 1.350 | 286,138 | +0.06(+4.65%) |
Sep 09, 2024 | 1.350 | 1.370 | 1.290 | 1.290 | 370,140 | -0.07(-5.15%) |
Sep 06, 2024 | 1.500 | 1.500 | 1.360 | 1.360 | 364,851 | -0.13(-8.72%) |
Sep 05, 2024 | 1.480 | 1.520 | 1.440 | 1.490 | 245,407 | +0.01(+0.68%) |
Sep 04, 2024 | 1.450 | 1.540 | 1.435 | 1.480 | 357,513 | -0.02(-1.33%) |
Sep 03, 2024 | 1.500 | 1.510 | 1.438 | 1.500 | 288,192 | +0.01(+0.67%) |
Aug 30, 2024 | 1.530 | 1.530 | 1.425 | 1.490 | 318,598 | -0.03(-1.97%) |
Aug 29, 2024 | 1.520 | 1.615 | 1.460 | 1.520 | 345,680 | +0.02(+1.33%) |
Aug 28, 2024 | 1.600 | 1.600 | 1.490 | 1.500 | 288,776 | -0.11(-6.83%) |
Aug 27, 2024 | 1.640 | 1.650 | 1.540 | 1.610 | 244,129 | -0.06(-3.59%) |
Aug 26, 2024 | 1.750 | 1.750 | 1.620 | 1.670 | 358,893 | -0.06(-3.47%) |
Aug 23, 2024 | 1.540 | 1.760 | 1.530 | 1.730 | 455,820 | +0.20(+13.07%) |
Aug 22, 2024 | 1.670 | 1.690 | 1.515 | 1.530 | 353,068 | -0.15(-8.93%) |
Aug 21, 2024 | 1.630 | 1.695 | 1.575 | 1.680 | 412,501 | +0.05(+3.07%) |
Aug 20, 2024 | 1.470 | 1.650 | 1.440 | 1.630 | 412,917 | +0.16(+10.88%) |
Aug 19, 2024 | 1.320 | 1.520 | 1.300 | 1.470 | 446,206 | +0.16(+12.21%) |
Aug 16, 2024 | 1.270 | 1.330 | 1.250 | 1.310 | 154,653 | +0.00(+0.00%) |
Aug 15, 2024 | 1.260 | 1.310 | 1.245 | 1.310 | 281,490 | +0.07(+5.65%) |
Aug 14, 2024 | 1.350 | 1.350 | 1.195 | 1.240 | 202,303 | -0.09(-6.77%) |
Aug 13, 2024 | 1.350 | 1.350 | 1.210 | 1.330 | 362,493 | +0.08(+6.40%) |
Aug 12, 2024 | 1.230 | 1.300 | 1.190 | 1.250 | 458,065 | +0.05(+4.17%) |
Aug 09, 2024 | 1.330 | 1.360 | 1.170 | 1.200 | 638,874 | -0.11(-8.40%) |
Aug 08, 2024 | 1.330 | 1.430 | 1.160 | 1.310 | 520,926 | -0.02(-1.50%) |
Aug 07, 2024 | 1.410 | 1.505 | 1.310 | 1.330 | 676,427 | -0.07(-5.00%) |
Aug 06, 2024 | 1.530 | 1.530 | 1.400 | 1.400 | 459,171 | -0.11(-7.28%) |
Aug 05, 2024 | 1.500 | 1.580 | 1.450 | 1.510 | 523,667 | -0.01(-0.66%) |
Aug 02, 2024 | 1.650 | 1.650 | 1.510 | 1.520 | 387,396 | -0.12(-7.32%) |
Aug 01, 2024 | 1.790 | 1.817 | 1.630 | 1.640 | 506,921 | -0.17(-9.39%) |
Jul 31, 2024 | 1.930 | 1.950 | 1.795 | 1.810 | 479,436 | -0.15(-7.42%) |
Jul 30, 2024 | 2.040 | 2.050 | 1.930 | 1.955 | 193,575 | -0.10(-5.10%) |
Jul 29, 2024 | 2.070 | 2.085 | 1.820 | 2.060 | 454,237 | +0.00(+0.00%) |
Jul 26, 2024 | 2.150 | 2.180 | 2.005 | 2.060 | 385,965 | -0.06(-2.83%) |
Jul 25, 2024 | 1.960 | 2.160 | 1.910 | 2.120 | 547,437 | +0.16(+8.16%) |
Jul 24, 2024 | 1.990 | 2.060 | 1.930 | 1.960 | 355,635 | -0.02(-1.01%) |
Jul 23, 2024 | 1.920 | 2.020 | 1.910 | 1.980 | 306,894 | +0.05(+2.59%) |
Jul 22, 2024 | 1.810 | 1.930 | 1.780 | 1.930 | 287,098 | +0.11(+6.04%) |
Jul 19, 2024 | 1.910 | 1.950 | 1.820 | 1.820 | 227,482 | -0.13(-6.67%) |
Jul 18, 2024 | 1.980 | 2.067 | 1.950 | 1.950 | 317,805 | -0.04(-2.01%) |
Jul 17, 2024 | 2.050 | 2.100 | 1.900 | 1.990 | 518,401 | -0.09(-4.33%) |
Jul 16, 2024 | 2.100 | 2.150 | 2.050 | 2.080 | 453,374 | +0.03(+1.46%) |
Jul 15, 2024 | 2.040 | 2.075 | 1.990 | 2.050 | 632,277 | +0.03(+1.49%) |
Jul 12, 2024 | 2.030 | 2.130 | 1.950 | 2.020 | 563,734 | +0.00(+0.00%) |
Jul 11, 2024 | 1.840 | 2.050 | 1.825 | 2.020 | 737,064 | +0.20(+10.99%) |
Jul 10, 2024 | 1.710 | 1.820 | 1.670 | 1.820 | 451,758 | +0.11(+6.43%) |
Jul 09, 2024 | 1.730 | 1.730 | 1.671 | 1.710 | 235,180 | -0.04(-2.29%) |
Jul 08, 2024 | 1.720 | 1.800 | 1.680 | 1.750 | 448,061 | +0.04(+2.34%) |
Jul 05, 2024 | 1.850 | 1.850 | 1.670 | 1.710 | 567,608 | -0.13(-7.07%) |
Jul 03, 2024 | 1.810 | 1.860 | 1.770 | 1.840 | 287,439 | +0.02(+1.10%) |
Jul 02, 2024 | 1.780 | 1.880 | 1.755 | 1.820 | 518,185 | +0.02(+1.11%) |