Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.210 | 1.250 | 1.090 | 1.110 | 582,442 | -0.09(-7.50%) |
Sep 25, 2024 | 1.270 | 1.290 | 1.200 | 1.200 | 413,903 | +0.02(+1.69%) |
Sep 24, 2024 | 1.390 | 1.410 | 1.040 | 1.180 | 2,863,398 | -1.62(-57.86%) |
Sep 23, 2024 | 2.760 | 2.890 | 2.760 | 2.800 | 327,783 | +0.04(+1.45%) |
Sep 20, 2024 | 2.830 | 2.970 | 2.670 | 2.760 | 85,481 | -0.07(-2.47%) |
Sep 19, 2024 | 3.000 | 3.000 | 2.800 | 2.830 | 72,155 | -0.07(-2.41%) |
Sep 18, 2024 | 2.980 | 3.040 | 2.890 | 2.900 | 32,315 | -0.05(-1.69%) |
Sep 17, 2024 | 3.110 | 3.110 | 2.850 | 2.950 | 49,200 | -0.18(-5.75%) |
Sep 16, 2024 | 3.260 | 3.280 | 3.021 | 3.130 | 43,968 | -0.03(-0.95%) |
Sep 13, 2024 | 3.200 | 3.220 | 2.950 | 3.160 | 33,983 | -0.01(-0.32%) |
Sep 12, 2024 | 2.890 | 3.340 | 2.810 | 3.170 | 120,630 | +0.28(+9.69%) |
Sep 11, 2024 | 2.720 | 2.890 | 2.650 | 2.890 | 41,613 | +0.15(+5.47%) |
Sep 10, 2024 | 2.590 | 2.780 | 2.510 | 2.740 | 43,135 | +0.20(+7.87%) |
Sep 09, 2024 | 2.520 | 2.620 | 2.450 | 2.540 | 17,924 | +0.05(+2.01%) |
Sep 06, 2024 | 2.610 | 2.620 | 2.430 | 2.490 | 36,774 | -0.14(-5.32%) |
Sep 05, 2024 | 2.680 | 2.720 | 2.550 | 2.630 | 31,256 | -0.02(-0.75%) |
Sep 04, 2024 | 2.680 | 2.686 | 2.560 | 2.650 | 34,872 | -0.02(-0.75%) |
Sep 03, 2024 | 2.720 | 2.740 | 2.450 | 2.670 | 212,963 | -0.11(-3.96%) |
Aug 30, 2024 | 2.760 | 2.840 | 2.720 | 2.780 | 13,862 | +0.01(+0.36%) |
Aug 29, 2024 | 2.750 | 2.920 | 2.722 | 2.770 | 34,646 | +0.03(+1.09%) |
Aug 28, 2024 | 2.970 | 3.040 | 2.730 | 2.740 | 41,321 | -0.17(-5.84%) |
Aug 27, 2024 | 3.040 | 3.170 | 2.700 | 2.910 | 278,099 | -0.09(-3.00%) |
Aug 26, 2024 | 3.330 | 3.330 | 2.950 | 3.000 | 72,204 | -0.23(-7.12%) |
Aug 23, 2024 | 3.400 | 3.450 | 3.180 | 3.230 | 49,770 | -0.11(-3.29%) |
Aug 22, 2024 | 3.490 | 3.490 | 3.130 | 3.340 | 91,105 | -0.08(-2.33%) |
Aug 21, 2024 | 3.620 | 3.660 | 3.410 | 3.420 | 108,854 | +0.08(+2.39%) |
Aug 20, 2024 | 3.670 | 3.874 | 3.260 | 3.340 | 157,392 | -0.54(-13.92%) |
Aug 19, 2024 | 3.310 | 3.880 | 3.060 | 3.880 | 320,628 | +0.63(+19.38%) |
Aug 16, 2024 | 2.430 | 3.440 | 2.430 | 3.250 | 642,098 | +0.88(+37.13%) |
Aug 15, 2024 | 2.260 | 2.440 | 2.220 | 2.370 | 130,577 | +0.16(+7.24%) |
Aug 14, 2024 | 2.200 | 2.300 | 2.150 | 2.210 | 54,451 | +0.00(+0.00%) |
Aug 13, 2024 | 2.330 | 2.440 | 2.190 | 2.210 | 63,021 | -0.02(-0.90%) |
Aug 12, 2024 | 2.600 | 2.690 | 2.180 | 2.230 | 189,506 | -0.25(-10.08%) |
Aug 09, 2024 | 2.470 | 2.755 | 2.460 | 2.480 | 140,040 | +0.01(+0.40%) |
Aug 08, 2024 | 2.200 | 2.740 | 2.190 | 2.470 | 316,342 | +0.29(+13.30%) |
Aug 07, 2024 | 2.250 | 2.380 | 2.120 | 2.180 | 204,533 | -0.13(-5.63%) |
Aug 06, 2024 | 2.790 | 2.790 | 2.070 | 2.310 | 354,898 | -0.63(-21.40%) |
Aug 05, 2024 | 3.300 | 3.329 | 2.506 | 2.939 | 163,553 | -0.66(-18.36%) |
Aug 02, 2024 | 3.800 | 3.875 | 3.528 | 3.600 | 103,397 | -0.20(-5.34%) |
Aug 01, 2024 | 3.969 | 4.050 | 3.800 | 3.803 | 39,936 | -0.09(-2.34%) |
Jul 31, 2024 | 3.900 | 3.975 | 3.828 | 3.894 | 27,465 | +0.05(+1.38%) |
Jul 30, 2024 | 4.182 | 4.308 | 3.840 | 3.841 | 50,459 | -0.26(-6.34%) |
Jul 29, 2024 | 4.763 | 4.763 | 4.100 | 4.101 | 80,798 | -0.60(-12.74%) |
Jul 26, 2024 | 4.500 | 4.770 | 4.400 | 4.700 | 130,664 | +0.27(+6.19%) |
Jul 25, 2024 | 4.129 | 4.574 | 4.000 | 4.426 | 123,600 | +0.35(+8.69%) |
Jul 24, 2024 | 3.885 | 4.180 | 3.820 | 4.072 | 110,340 | +0.22(+5.77%) |
Jul 23, 2024 | 4.000 | 3.989 | 3.447 | 3.850 | 274,831 | -0.45(-10.47%) |
Jul 22, 2024 | 3.850 | 4.378 | 3.801 | 4.300 | 231,093 | +0.44(+11.54%) |
Jul 19, 2024 | 4.100 | 4.160 | 3.824 | 3.855 | 49,415 | -0.27(-6.52%) |
Jul 18, 2024 | 4.600 | 4.608 | 4.124 | 4.124 | 30,228 | -0.36(-7.95%) |
Jul 17, 2024 | 4.510 | 4.700 | 4.374 | 4.480 | 25,255 | -0.02(-0.38%) |
Jul 16, 2024 | 4.359 | 4.504 | 4.268 | 4.497 | 33,091 | +0.14(+3.14%) |
Jul 15, 2024 | 4.600 | 4.655 | 4.311 | 4.360 | 34,192 | -0.28(-5.99%) |
Jul 12, 2024 | 4.427 | 4.650 | 4.400 | 4.638 | 30,955 | +0.28(+6.33%) |
Jul 11, 2024 | 4.316 | 4.500 | 4.215 | 4.362 | 49,079 | +0.05(+1.09%) |
Jul 10, 2024 | 4.100 | 4.328 | 4.100 | 4.315 | 25,474 | +0.21(+5.22%) |
Jul 09, 2024 | 4.080 | 4.146 | 4.002 | 4.101 | 22,750 | +0.10(+2.52%) |
Jul 08, 2024 | 4.200 | 4.212 | 4.000 | 4.000 | 30,137 | -0.09(-2.20%) |
Jul 05, 2024 | 4.250 | 4.250 | 4.017 | 4.090 | 41,667 | -0.07(-1.64%) |
Jul 03, 2024 | 4.300 | 4.370 | 4.073 | 4.158 | 14,526 | +0.11(+2.77%) |
Jul 02, 2024 | 4.200 | 4.185 | 4.027 | 4.046 | 27,201 | -0.12(-2.86%) |