Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 1.560 | 1.570 | 1.490 | 1.510 | 203,782 | -0.05(-3.21%) |
Oct 10, 2024 | 1.580 | 1.620 | 1.550 | 1.560 | 200,814 | -0.09(-5.45%) |
Oct 09, 2024 | 1.520 | 1.745 | 1.510 | 1.650 | 401,870 | +0.11(+7.14%) |
Oct 08, 2024 | 1.640 | 1.650 | 1.500 | 1.540 | 364,224 | -0.09(-5.52%) |
Oct 07, 2024 | 1.640 | 1.730 | 1.500 | 1.630 | 622,393 | -0.05(-2.98%) |
Oct 04, 2024 | 1.760 | 1.760 | 1.480 | 1.680 | 1,239,641 | -0.11(-6.15%) |
Oct 03, 2024 | 1.850 | 1.930 | 1.510 | 1.790 | 76,603,112 | +0.55(+44.35%) |
Oct 02, 2024 | 1.280 | 1.290 | 1.240 | 1.240 | 90,082 | -0.04(-3.13%) |
Oct 01, 2024 | 1.350 | 1.372 | 1.240 | 1.280 | 175,430 | -0.10(-7.25%) |
Sep 30, 2024 | 1.400 | 1.480 | 1.320 | 1.380 | 308,940 | -0.11(-7.38%) |
Sep 27, 2024 | 1.690 | 1.760 | 1.440 | 1.490 | 1,909,061 | -0.55(-26.96%) |
Sep 26, 2024 | 2.300 | 2.300 | 1.780 | 2.040 | 1,811,475 | -0.33(-13.92%) |
Sep 25, 2024 | 3.240 | 3.370 | 2.320 | 2.370 | 393,815 | -0.89(-27.30%) |
Sep 24, 2024 | 3.440 | 3.710 | 3.250 | 3.260 | 47,796 | -0.16(-4.68%) |
Sep 23, 2024 | 3.720 | 3.800 | 3.400 | 3.420 | 136,899 | -0.38(-10.00%) |
Sep 20, 2024 | 3.610 | 4.025 | 3.610 | 3.800 | 146,342 | +0.01(+0.26%) |
Sep 19, 2024 | 3.950 | 4.036 | 3.580 | 3.790 | 125,639 | -0.16(-4.05%) |
Sep 18, 2024 | 4.100 | 4.100 | 3.900 | 3.950 | 23,179 | -0.15(-3.66%) |
Sep 17, 2024 | 3.880 | 4.200 | 3.800 | 4.100 | 109,774 | +0.25(+6.49%) |
Sep 16, 2024 | 3.980 | 4.290 | 3.750 | 3.850 | 134,459 | -0.21(-5.17%) |
Sep 13, 2024 | 3.780 | 4.190 | 3.692 | 4.060 | 216,977 | +0.46(+12.78%) |
Sep 12, 2024 | 3.810 | 3.890 | 3.500 | 3.600 | 65,500 | -0.29(-7.46%) |
Sep 11, 2024 | 3.010 | 4.200 | 3.010 | 3.890 | 136,767 | +0.01(+0.26%) |
Sep 10, 2024 | 4.130 | 4.490 | 3.750 | 3.880 | 106,032 | -0.28(-6.73%) |
Sep 09, 2024 | 3.820 | 4.530 | 3.750 | 4.160 | 211,383 | -0.21(-4.81%) |
Sep 06, 2024 | 3.170 | 4.970 | 3.150 | 4.370 | 1,006,204 | +1.15(+35.71%) |
Sep 05, 2024 | 3.010 | 3.720 | 3.010 | 3.220 | 414,068 | +0.12(+3.87%) |
Sep 04, 2024 | 3.810 | 3.971 | 3.070 | 3.100 | 375,983 | -1.01(-24.57%) |
Sep 03, 2024 | 5.550 | 5.670 | 3.840 | 4.110 | 839,323 | -1.79(-30.34%) |
Aug 30, 2024 | 6.180 | 7.150 | 4.950 | 5.900 | 26,144,132 | +1.20(+25.53%) |
Aug 29, 2024 | 3.770 | 5.170 | 3.400 | 4.700 | 5,753,375 | +1.20(+34.29%) |
Aug 28, 2024 | 3.350 | 3.790 | 3.280 | 3.500 | 934,937 | +0.14(+4.17%) |
Aug 27, 2024 | 3.200 | 3.460 | 3.020 | 3.360 | 65,246 | +0.06(+1.97%) |
Aug 26, 2024 | 4.200 | 4.200 | 3.132 | 3.295 | 177,654 | -0.31(-8.47%) |
Aug 23, 2024 | 3.272 | 5.775 | 3.257 | 3.600 | 889,094 | +0.35(+10.68%) |
Aug 22, 2024 | 3.250 | 3.500 | 3.200 | 3.252 | 24,042 | -0.02(-0.69%) |
Aug 21, 2024 | 3.375 | 3.495 | 3.127 | 3.275 | 45,345 | -0.05(-1.43%) |
Aug 20, 2024 | 3.505 | 3.690 | 3.290 | 3.322 | 42,411 | -0.18(-5.21%) |
Aug 19, 2024 | 4.500 | 4.520 | 2.665 | 3.505 | 126,700 | -1.52(-30.21%) |
Aug 16, 2024 | 4.875 | 5.245 | 4.843 | 5.022 | 23,431 | +0.04(+0.70%) |
Aug 15, 2024 | 4.862 | 5.075 | 4.777 | 4.987 | 5,335 | +0.16(+3.31%) |
Aug 14, 2024 | 5.250 | 5.250 | 4.750 | 4.827 | 7,289 | -0.33(-6.40%) |
Aug 13, 2024 | 5.290 | 5.298 | 5.005 | 5.157 | 3,297 | -0.02(-0.34%) |
Aug 12, 2024 | 5.700 | 5.700 | 5.000 | 5.175 | 12,122 | -0.25(-4.56%) |
Aug 09, 2024 | 5.407 | 5.750 | 5.250 | 5.423 | 8,170 | +0.17(+3.29%) |
Aug 08, 2024 | 5.250 | 5.513 | 5.190 | 5.250 | 5,169 | +0.06(+1.11%) |
Aug 07, 2024 | 5.185 | 5.397 | 5.185 | 5.192 | 3,191 | +0.02(+0.48%) |
Aug 06, 2024 | 4.860 | 5.175 | 4.750 | 5.168 | 7,535 | +0.27(+5.51%) |
Aug 05, 2024 | 5.000 | 5.098 | 4.525 | 4.897 | 14,799 | -0.48(-8.93%) |
Aug 02, 2024 | 5.503 | 5.503 | 5.000 | 5.378 | 19,797 | -0.08(-1.42%) |