Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 2.720 | 3.020 | 2.530 | 2.870 | 1,275,515 | +0.03(+1.06%) |
Sep 16, 2024 | 3.510 | 3.549 | 2.675 | 2.840 | 14,811,687 | +0.25(+9.65%) |
Sep 13, 2024 | 2.570 | 2.660 | 2.400 | 2.590 | 486,499 | -0.04(-1.52%) |
Sep 12, 2024 | 2.900 | 2.950 | 2.620 | 2.630 | 1,111,239 | -0.36(-12.04%) |
Sep 11, 2024 | 2.960 | 3.260 | 2.920 | 2.990 | 1,028,567 | -0.01(-0.33%) |
Sep 10, 2024 | 3.130 | 3.180 | 2.840 | 3.000 | 856,791 | -0.19(-5.96%) |
Sep 09, 2024 | 3.500 | 3.500 | 3.170 | 3.190 | 814,106 | -0.32(-9.12%) |
Sep 06, 2024 | 3.960 | 4.261 | 3.510 | 3.510 | 1,526,354 | -0.52(-12.90%) |
Sep 05, 2024 | 3.850 | 4.442 | 3.800 | 4.030 | 1,873,163 | +0.07(+1.77%) |
Sep 04, 2024 | 4.390 | 4.440 | 3.960 | 3.960 | 1,105,470 | -0.59(-12.97%) |
Sep 03, 2024 | 4.570 | 4.940 | 4.130 | 4.550 | 1,659,275 | -0.11(-2.36%) |
Aug 30, 2024 | 5.230 | 5.520 | 4.630 | 4.660 | 2,165,740 | -0.40(-7.91%) |
Aug 29, 2024 | 4.620 | 5.540 | 4.300 | 5.060 | 4,849,300 | +0.19(+3.90%) |
Aug 28, 2024 | 6.250 | 7.630 | 4.800 | 4.870 | 67,690,848 | -0.02(-0.41%) |
Aug 27, 2024 | 4.410 | 4.920 | 4.320 | 4.890 | 1,530,054 | +0.28(+6.07%) |
Aug 26, 2024 | 5.220 | 5.290 | 4.200 | 4.610 | 4,116,380 | -0.84(-15.41%) |
Aug 23, 2024 | 5.800 | 6.220 | 5.200 | 5.450 | 7,562,529 | +0.27(+5.21%) |
Aug 22, 2024 | 5.870 | 6.750 | 4.880 | 5.180 | 11,049,006 | -1.22(-19.06%) |
Aug 21, 2024 | 3.510 | 6.400 | 3.290 | 6.400 | 47,136,720 | +2.84(+79.78%) |
Aug 20, 2024 | 4.360 | 4.400 | 3.560 | 3.560 | 3,966,563 | -1.59(-30.87%) |
Aug 19, 2024 | 5.020 | 9.000 | 4.310 | 5.150 | 94,077,728 | +3.02(+141.78%) |
Aug 16, 2024 | 1.400 | 2.300 | 1.400 | 2.130 | 8,294,511 | +0.74(+53.24%) |
Aug 15, 2024 | 1.590 | 1.640 | 1.330 | 1.390 | 1,436,624 | -0.34(-19.65%) |
Aug 14, 2024 | 1.300 | 1.900 | 1.180 | 1.730 | 4,122,382 | +0.43(+33.08%) |
Aug 13, 2024 | 1.350 | 1.360 | 1.220 | 1.300 | 164,263 | -0.06(-4.41%) |
Aug 12, 2024 | 1.200 | 1.430 | 1.100 | 1.360 | 146,210 | +0.20(+17.24%) |
Aug 09, 2024 | 1.050 | 1.180 | 1.050 | 1.160 | 219,211 | +0.08(+7.41%) |
Aug 08, 2024 | 1.080 | 1.110 | 1.040 | 1.080 | 26,950 | -0.01(-0.92%) |
Aug 07, 2024 | 1.100 | 1.170 | 1.000 | 1.090 | 285,076 | +0.06(+5.83%) |
Aug 06, 2024 | 1.050 | 1.170 | 0.9900 | 1.030 | 41,314 | -0.04(-3.74%) |
Aug 05, 2024 | 1.010 | 1.360 | 0.9541 | 1.070 | 343,720 | -0.06(-5.31%) |
Aug 02, 2024 | 1.200 | 1.300 | 1.100 | 1.130 | 229,436 | +0.00(+0.00%) |
Aug 01, 2024 | 1.230 | 1.650 | 1.110 | 1.130 | 356,485 | -0.12(-9.24%) |
Jul 31, 2024 | 1.250 | 1.265 | 1.230 | 1.245 | 13,190 | -0.00(-0.40%) |
Jul 30, 2024 | 1.240 | 1.360 | 1.230 | 1.250 | 37,800 | -0.02(-1.57%) |
Jul 29, 2024 | 1.380 | 1.380 | 1.240 | 1.270 | 66,748 | -0.10(-7.30%) |
Jul 26, 2024 | 1.170 | 1.380 | 1.140 | 1.370 | 237,852 | +0.20(+17.09%) |
Jul 25, 2024 | 1.130 | 1.240 | 0.9616 | 1.170 | 308,166 | +0.07(+6.36%) |
Jul 24, 2024 | 1.170 | 1.210 | 1.100 | 1.100 | 34,785 | -0.08(-6.78%) |
Jul 23, 2024 | 1.169 | 1.341 | 1.110 | 1.180 | 247,962 | +0.05(+4.42%) |
Jul 22, 2024 | 1.150 | 1.350 | 1.110 | 1.130 | 272,563 | -0.04(-3.42%) |
Jul 19, 2024 | 1.150 | 1.220 | 1.100 | 1.170 | 140,264 | +0.02(+1.74%) |
Jul 18, 2024 | 1.260 | 1.280 | 1.110 | 1.150 | 35,829 | -0.08(-6.50%) |
Jul 17, 2024 | 1.240 | 1.300 | 1.170 | 1.230 | 83,291 | -0.05(-3.91%) |
Jul 16, 2024 | 1.100 | 1.280 | 1.070 | 1.280 | 254,681 | +0.15(+13.27%) |
Jul 15, 2024 | 1.140 | 1.160 | 1.095 | 1.130 | 44,201 | +0.00(+0.00%) |
Jul 12, 2024 | 1.130 | 1.180 | 1.050 | 1.130 | 102,885 | -0.01(-0.88%) |
Jul 11, 2024 | 1.080 | 1.170 | 1.080 | 1.140 | 71,795 | +0.05(+4.59%) |
Jul 10, 2024 | 1.110 | 1.150 | 1.050 | 1.090 | 89,980 | -0.03(-2.68%) |
Jul 09, 2024 | 1.230 | 1.230 | 1.110 | 1.120 | 59,435 | -0.08(-6.67%) |
Jul 08, 2024 | 1.200 | 1.260 | 1.110 | 1.200 | 101,157 | -0.02(-1.64%) |
Jul 05, 2024 | 1.280 | 1.360 | 1.160 | 1.220 | 132,442 | +0.12(+10.91%) |
Jul 03, 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 73,705 | +0.00(+0.00%) |
Jul 02, 2024 | 1.070 | 1.150 | 1.070 | 1.100 | 34,038 | +0.00(+0.00%) |