Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.921 | 1.990 | 1.880 | 1.880 | 20,361 | -0.05(-2.59%) |
Sep 26, 2024 | 2.010 | 2.042 | 1.920 | 1.930 | 46,601 | -0.07(-3.50%) |
Sep 25, 2024 | 2.070 | 2.212 | 2.000 | 2.000 | 53,622 | -0.12(-5.66%) |
Sep 24, 2024 | 1.950 | 2.230 | 1.850 | 2.120 | 143,985 | +0.11(+5.47%) |
Sep 23, 2024 | 1.870 | 2.100 | 1.510 | 2.010 | 1,676,459 | +0.06(+3.08%) |
Sep 20, 2024 | 1.920 | 1.960 | 1.790 | 1.950 | 14,779 | +0.03(+1.56%) |
Sep 19, 2024 | 1.950 | 2.030 | 1.830 | 1.920 | 9,211 | +0.00(+0.00%) |
Sep 18, 2024 | 2.040 | 2.060 | 1.910 | 1.920 | 26,631 | -0.12(-5.88%) |
Sep 17, 2024 | 1.950 | 2.050 | 1.910 | 2.040 | 24,590 | +0.04(+2.00%) |
Sep 16, 2024 | 2.040 | 2.099 | 1.961 | 2.000 | 19,336 | +0.01(+0.50%) |
Sep 13, 2024 | 1.990 | 2.130 | 1.910 | 1.990 | 32,201 | +0.05(+2.58%) |
Sep 12, 2024 | 1.840 | 1.960 | 1.820 | 1.940 | 50,523 | +0.16(+8.99%) |
Sep 11, 2024 | 1.660 | 1.832 | 1.660 | 1.780 | 15,675 | +0.09(+5.33%) |
Sep 10, 2024 | 1.680 | 1.720 | 1.610 | 1.690 | 16,041 | -0.01(-0.59%) |
Sep 09, 2024 | 1.760 | 1.800 | 1.672 | 1.700 | 17,773 | -0.02(-1.16%) |
Sep 06, 2024 | 1.730 | 1.890 | 1.720 | 1.720 | 135,717 | -0.05(-2.82%) |
Sep 05, 2024 | 1.740 | 1.871 | 1.690 | 1.770 | 79,486 | +0.03(+1.72%) |
Sep 04, 2024 | 1.760 | 1.806 | 1.680 | 1.740 | 44,774 | -0.07(-3.87%) |
Sep 03, 2024 | 1.730 | 1.850 | 1.730 | 1.810 | 15,631 | +0.05(+2.84%) |
Aug 30, 2024 | 1.790 | 1.850 | 1.760 | 1.760 | 17,173 | -0.04(-2.22%) |
Aug 29, 2024 | 1.830 | 1.910 | 1.750 | 1.800 | 24,495 | -0.05(-2.70%) |
Aug 28, 2024 | 1.840 | 1.880 | 1.760 | 1.850 | 26,463 | +0.05(+2.78%) |
Aug 27, 2024 | 1.840 | 1.930 | 1.760 | 1.800 | 43,946 | -0.03(-1.64%) |
Aug 26, 2024 | 1.910 | 1.990 | 1.770 | 1.830 | 58,099 | -0.09(-4.69%) |
Aug 23, 2024 | 1.990 | 2.050 | 1.880 | 1.920 | 48,847 | -0.03(-1.54%) |
Aug 22, 2024 | 2.090 | 2.110 | 1.900 | 1.950 | 50,411 | -0.08(-3.94%) |
Aug 21, 2024 | 2.160 | 2.190 | 2.030 | 2.030 | 64,879 | -0.16(-7.31%) |
Aug 20, 2024 | 2.160 | 2.300 | 2.140 | 2.190 | 52,681 | -0.03(-1.35%) |
Aug 19, 2024 | 2.220 | 2.280 | 2.070 | 2.220 | 43,485 | +0.08(+3.74%) |
Aug 16, 2024 | 2.060 | 2.200 | 2.060 | 2.140 | 33,942 | -0.02(-0.93%) |
Aug 15, 2024 | 2.090 | 2.250 | 2.090 | 2.160 | 48,391 | +0.00(+0.00%) |
Aug 14, 2024 | 2.150 | 2.350 | 2.100 | 2.160 | 91,286 | -0.03(-1.37%) |
Aug 13, 2024 | 1.910 | 2.270 | 1.910 | 2.190 | 82,936 | +0.22(+11.17%) |
Aug 12, 2024 | 2.330 | 2.470 | 1.910 | 1.970 | 139,076 | -0.43(-17.92%) |
Aug 09, 2024 | 2.300 | 2.590 | 2.210 | 2.400 | 326,261 | +0.05(+2.13%) |
Aug 08, 2024 | 2.550 | 2.569 | 2.110 | 2.350 | 870,073 | +0.09(+3.98%) |
Aug 07, 2024 | 2.150 | 2.400 | 1.960 | 2.260 | 1,105,285 | +0.08(+3.67%) |
Aug 06, 2024 | 2.620 | 2.770 | 1.850 | 2.180 | 26,898,724 | +0.77(+54.61%) |
Aug 05, 2024 | 1.540 | 1.670 | 1.400 | 1.410 | 1,565,298 | -0.20(-12.42%) |
Aug 02, 2024 | 1.690 | 1.760 | 1.610 | 1.610 | 28,842 | -0.14(-8.00%) |
Aug 01, 2024 | 1.720 | 1.980 | 1.640 | 1.750 | 215,403 | +0.03(+1.74%) |
Jul 31, 2024 | 1.720 | 1.841 | 1.720 | 1.720 | 33,750 | -0.10(-5.49%) |
Jul 30, 2024 | 1.760 | 1.920 | 1.710 | 1.820 | 24,113 | +0.02(+1.11%) |
Jul 29, 2024 | 1.870 | 2.000 | 1.800 | 1.800 | 29,665 | -0.11(-5.76%) |
Jul 26, 2024 | 1.940 | 2.189 | 1.820 | 1.910 | 121,401 | -0.07(-3.54%) |
Jul 25, 2024 | 1.980 | 2.300 | 1.900 | 1.980 | 113,100 | -0.05(-2.46%) |
Jul 24, 2024 | 2.060 | 2.130 | 1.980 | 2.030 | 30,728 | +0.00(+0.25%) |
Jul 23, 2024 | 1.790 | 2.100 | 1.790 | 2.025 | 99,235 | +0.18(+9.76%) |
Jul 22, 2024 | 1.820 | 2.250 | 1.707 | 1.845 | 190,692 | -0.01(-0.27%) |
Jul 19, 2024 | 1.880 | 2.270 | 1.800 | 1.850 | 179,878 | -0.06(-3.14%) |
Jul 18, 2024 | 2.120 | 2.120 | 1.842 | 1.910 | 47,526 | -0.16(-7.73%) |
Jul 17, 2024 | 2.080 | 2.120 | 2.070 | 2.070 | 19,545 | -0.04(-1.90%) |
Jul 16, 2024 | 2.050 | 2.400 | 2.050 | 2.110 | 100,229 | +0.06(+2.93%) |
Jul 15, 2024 | 2.160 | 2.240 | 2.020 | 2.050 | 34,478 | -0.19(-8.48%) |
Jul 12, 2024 | 2.100 | 2.300 | 2.090 | 2.240 | 39,335 | +0.08(+3.70%) |
Jul 11, 2024 | 2.040 | 2.180 | 2.020 | 2.160 | 49,187 | +0.07(+3.35%) |
Jul 10, 2024 | 2.020 | 2.090 | 1.970 | 2.090 | 23,988 | +0.07(+3.47%) |
Jul 09, 2024 | 2.090 | 2.170 | 1.990 | 2.020 | 41,340 | +0.03(+1.51%) |
Jul 08, 2024 | 2.179 | 2.179 | 1.970 | 1.990 | 24,821 | -0.16(-7.44%) |
Jul 05, 2024 | 2.070 | 2.180 | 2.070 | 2.150 | 23,889 | +0.03(+1.42%) |
Jul 03, 2024 | 2.010 | 2.360 | 1.970 | 2.120 | 43,754 | -0.03(-1.40%) |
Jul 02, 2024 | 2.000 | 2.150 | 1.930 | 2.150 | 11,157 | +0.11(+5.39%) |