Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.310 | 1.370 | 1.300 | 1.350 | 23,596 | +0.05(+3.85%) |
Sep 25, 2024 | 1.360 | 1.390 | 1.290 | 1.300 | 29,981 | -0.06(-4.41%) |
Sep 24, 2024 | 1.370 | 1.430 | 1.330 | 1.360 | 38,855 | -0.01(-0.73%) |
Sep 23, 2024 | 1.500 | 1.500 | 1.360 | 1.370 | 43,224 | -0.09(-6.16%) |
Sep 20, 2024 | 1.570 | 1.600 | 1.450 | 1.460 | 61,504 | -0.16(-9.88%) |
Sep 19, 2024 | 1.630 | 1.700 | 1.610 | 1.620 | 64,898 | -0.04(-2.41%) |
Sep 18, 2024 | 1.680 | 1.800 | 1.570 | 1.660 | 125,359 | -0.06(-3.49%) |
Sep 17, 2024 | 1.670 | 1.840 | 1.636 | 1.720 | 95,330 | +0.04(+2.38%) |
Sep 16, 2024 | 1.560 | 1.750 | 1.550 | 1.680 | 143,344 | -0.02(-1.18%) |
Sep 13, 2024 | 1.600 | 1.710 | 1.550 | 1.700 | 212,959 | +0.10(+6.25%) |
Sep 12, 2024 | 1.450 | 1.650 | 1.370 | 1.600 | 177,388 | +0.16(+11.11%) |
Sep 11, 2024 | 1.430 | 1.450 | 1.350 | 1.440 | 123,254 | -0.01(-0.69%) |
Sep 10, 2024 | 1.420 | 1.500 | 1.379 | 1.450 | 171,759 | +0.01(+0.69%) |
Sep 09, 2024 | 1.610 | 1.630 | 1.360 | 1.440 | 339,922 | -0.19(-11.66%) |
Sep 06, 2024 | 2.070 | 2.118 | 1.590 | 1.630 | 968,375 | -0.54(-24.88%) |
Sep 05, 2024 | 3.170 | 3.300 | 2.110 | 2.170 | 14,708,581 | -0.20(-8.44%) |
Sep 04, 2024 | 1.570 | 2.760 | 1.280 | 2.370 | 10,875,470 | +0.20(+9.00%) |
Sep 03, 2024 | 1.830 | 2.187 | 1.830 | 2.174 | 3,693,696 | +0.24(+12.66%) |
Aug 30, 2024 | 1.820 | 1.940 | 1.810 | 1.930 | 34,216 | +0.08(+4.61%) |
Aug 29, 2024 | 1.810 | 1.939 | 1.810 | 1.845 | 16,606 | -0.03(-1.34%) |
Aug 28, 2024 | 2.040 | 2.150 | 1.870 | 1.870 | 45,653 | -0.28(-13.02%) |
Aug 27, 2024 | 2.310 | 2.461 | 2.150 | 2.150 | 36,093 | -0.33(-13.45%) |
Aug 26, 2024 | 2.250 | 2.510 | 2.210 | 2.484 | 30,069 | +0.17(+7.54%) |
Aug 23, 2024 | 2.090 | 2.380 | 2.020 | 2.310 | 47,762 | +0.17(+7.94%) |
Aug 22, 2024 | 1.980 | 2.210 | 1.980 | 2.140 | 18,555 | +0.16(+8.08%) |
Aug 21, 2024 | 2.000 | 2.030 | 1.950 | 1.980 | 6,671 | -0.02(-1.00%) |
Aug 20, 2024 | 2.010 | 2.180 | 1.950 | 2.000 | 11,478 | -0.04(-1.96%) |
Aug 19, 2024 | 2.060 | 2.255 | 1.869 | 2.040 | 58,818 | -0.05(-2.39%) |
Aug 16, 2024 | 2.030 | 2.171 | 2.020 | 2.090 | 29,970 | +0.00(+0.00%) |
Aug 15, 2024 | 1.920 | 2.419 | 1.900 | 2.090 | 182,232 | +0.13(+6.63%) |
Aug 14, 2024 | 1.920 | 1.970 | 1.850 | 1.960 | 73,178 | -0.04(-2.00%) |
Aug 13, 2024 | 2.200 | 2.250 | 1.840 | 2.000 | 116,419 | -0.38(-16.14%) |
Aug 12, 2024 | 2.560 | 2.583 | 2.298 | 2.385 | 78,075 | -0.29(-10.70%) |
Aug 09, 2024 | 2.726 | 2.800 | 2.621 | 2.670 | 22,030 | -0.10(-3.58%) |
Aug 08, 2024 | 2.960 | 2.960 | 2.587 | 2.770 | 34,748 | -0.16(-5.49%) |
Aug 07, 2024 | 2.800 | 3.120 | 2.756 | 2.930 | 42,513 | +0.23(+8.37%) |
Aug 06, 2024 | 2.880 | 2.880 | 2.536 | 2.704 | 21,604 | -0.11(-3.95%) |
Aug 05, 2024 | 2.800 | 2.878 | 2.650 | 2.815 | 14,839 | -0.14(-4.89%) |
Aug 02, 2024 | 2.928 | 3.198 | 2.800 | 2.960 | 13,375 | +0.00(+0.11%) |
Aug 01, 2024 | 3.160 | 3.161 | 2.808 | 2.957 | 26,966 | -0.24(-7.58%) |
Jul 31, 2024 | 3.280 | 3.280 | 3.042 | 3.199 | 5,683 | +0.02(+0.50%) |
Jul 30, 2024 | 3.200 | 3.262 | 3.120 | 3.183 | 5,487 | -0.02(-0.53%) |
Jul 29, 2024 | 3.441 | 3.595 | 3.184 | 3.200 | 11,008 | -0.32(-9.09%) |
Jul 26, 2024 | 3.371 | 3.599 | 3.320 | 3.520 | 19,600 | +0.18(+5.47%) |
Jul 25, 2024 | 3.527 | 3.680 | 3.331 | 3.338 | 22,748 | -0.27(-7.45%) |
Jul 24, 2024 | 3.752 | 3.840 | 3.365 | 3.606 | 27,971 | +0.20(+5.82%) |
Jul 23, 2024 | 3.760 | 3.911 | 3.368 | 3.408 | 32,693 | -0.43(-11.25%) |
Jul 22, 2024 | 3.446 | 4.160 | 3.378 | 3.840 | 103,880 | +0.16(+4.35%) |
Jul 19, 2024 | 4.232 | 4.296 | 3.202 | 3.680 | 1,451,718 | +0.00(+0.00%) |
Jul 18, 2024 | 3.520 | 3.998 | 3.362 | 3.680 | 28,067 | +0.20(+5.72%) |
Jul 17, 2024 | 3.405 | 3.519 | 3.401 | 3.481 | 2,981 | -0.03(-0.84%) |
Jul 16, 2024 | 3.352 | 3.520 | 3.300 | 3.510 | 14,745 | +0.13(+3.98%) |
Jul 15, 2024 | 3.394 | 3.515 | 3.280 | 3.376 | 3,629 | -0.02(-0.54%) |
Jul 12, 2024 | 3.281 | 3.520 | 3.040 | 3.394 | 7,610 | +0.03(+0.81%) |
Jul 11, 2024 | 3.456 | 3.640 | 3.200 | 3.367 | 23,833 | +0.17(+5.22%) |
Jul 10, 2024 | 3.110 | 3.241 | 2.961 | 3.200 | 55,909 | +0.00(+0.13%) |
Jul 09, 2024 | 3.111 | 3.196 | 2.985 | 3.196 | 7,310 | +0.08(+2.70%) |
Jul 08, 2024 | 3.198 | 3.198 | 2.880 | 3.112 | 7,961 | +0.00(+0.00%) |
Jul 05, 2024 | 3.199 | 3.199 | 3.024 | 3.112 | 1,959 | +0.03(+1.04%) |
Jul 03, 2024 | 3.040 | 3.200 | 3.001 | 3.080 | 2,524 | -0.04(-1.28%) |
Jul 02, 2024 | 3.192 | 3.192 | 2.965 | 3.120 | 7,150 | -0.08(-2.43%) |