Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 1.660 | 1.709 | 1.600 | 1.610 | 30,318 | -0.04(-2.13%) |
Oct 10, 2024 | 1.720 | 1.881 | 1.600 | 1.645 | 18,203 | -0.04(-2.37%) |
Oct 09, 2024 | 1.750 | 1.780 | 1.650 | 1.685 | 68,374 | -0.03(-2.03%) |
Oct 08, 2024 | 1.750 | 1.789 | 1.620 | 1.720 | 52,692 | +0.10(+6.28%) |
Oct 07, 2024 | 1.820 | 1.960 | 1.550 | 1.618 | 40,953 | -0.15(-8.57%) |
Oct 04, 2024 | 1.800 | 1.940 | 1.740 | 1.770 | 47,597 | +0.03(+1.72%) |
Oct 03, 2024 | 1.660 | 1.840 | 1.618 | 1.740 | 80,967 | +0.08(+4.82%) |
Oct 02, 2024 | 1.860 | 1.860 | 1.620 | 1.660 | 55,620 | -0.14(-7.78%) |
Oct 01, 2024 | 1.660 | 2.080 | 1.620 | 1.800 | 106,064 | +0.11(+6.51%) |
Sep 30, 2024 | 2.010 | 2.050 | 1.600 | 1.690 | 91,626 | -0.42(-19.91%) |
Sep 27, 2024 | 2.200 | 2.240 | 2.106 | 2.110 | 30,189 | -0.07(-3.21%) |
Sep 26, 2024 | 2.160 | 2.375 | 2.000 | 2.180 | 106,860 | +0.00(+0.00%) |
Sep 25, 2024 | 2.720 | 2.871 | 2.070 | 2.180 | 216,602 | -0.56(-20.44%) |
Sep 24, 2024 | 2.720 | 2.940 | 2.550 | 2.740 | 163,596 | -0.14(-4.86%) |
Sep 23, 2024 | 2.580 | 3.220 | 2.580 | 2.880 | 570,709 | +0.09(+3.23%) |
Sep 20, 2024 | 2.700 | 2.950 | 2.450 | 2.790 | 1,114,178 | +0.19(+7.31%) |
Sep 19, 2024 | 2.760 | 4.000 | 2.210 | 2.600 | 59,957,892 | +1.46(+128.07%) |
Sep 18, 2024 | 1.320 | 1.530 | 1.140 | 1.140 | 115,985 | -0.12(-9.52%) |
Sep 17, 2024 | 1.610 | 1.640 | 1.260 | 1.260 | 7,830 | -0.33(-20.75%) |
Sep 16, 2024 | 1.650 | 1.650 | 1.480 | 1.590 | 12,746 | -0.16(-9.14%) |
Sep 13, 2024 | 1.770 | 1.890 | 1.660 | 1.750 | 9,529 | -0.01(-0.85%) |
Sep 12, 2024 | 1.550 | 1.830 | 1.550 | 1.765 | 8,682 | -0.06(-3.02%) |
Sep 11, 2024 | 1.830 | 1.910 | 1.820 | 1.820 | 1,713 | +0.00(+0.00%) |
Sep 10, 2024 | 1.570 | 1.820 | 1.506 | 1.820 | 3,944 | +0.13(+7.69%) |
Sep 09, 2024 | 1.780 | 1.800 | 1.676 | 1.690 | 2,601 | -0.23(-11.75%) |
Sep 06, 2024 | 1.760 | 1.915 | 1.760 | 1.915 | 570 | +0.11(+6.39%) |
Sep 05, 2024 | 2.080 | 2.130 | 1.800 | 1.800 | 11,129 | -0.20(-10.00%) |
Sep 04, 2024 | 2.090 | 2.090 | 1.806 | 2.000 | 5,086 | +0.28(+16.28%) |
Sep 03, 2024 | 2.105 | 2.105 | 1.720 | 1.720 | 14,427 | -0.18(-9.69%) |
Aug 30, 2024 | 2.050 | 2.090 | 1.900 | 1.905 | 4,514 | -0.15(-7.09%) |
Aug 29, 2024 | 2.140 | 3.000 | 2.030 | 2.050 | 18,167 | +0.01(+0.49%) |
Aug 28, 2024 | 2.200 | 2.207 | 2.040 | 2.040 | 3,611 | -0.15(-6.64%) |
Aug 27, 2024 | 2.185 | 2.185 | 2.185 | 2.185 | 1,344 | -0.07(-2.96%) |
Aug 26, 2024 | 2.530 | 2.660 | 2.240 | 2.252 | 3,408 | -0.30(-11.70%) |
Aug 23, 2024 | 2.380 | 2.860 | 2.080 | 2.550 | 6,702 | +0.17(+7.14%) |
Aug 22, 2024 | 2.300 | 3.100 | 2.000 | 2.380 | 40,987 | +0.10(+4.34%) |
Aug 21, 2024 | 2.679 | 2.679 | 2.281 | 2.281 | 13,256 | +0.04(+1.83%) |
Aug 20, 2024 | 2.750 | 2.850 | 2.120 | 2.240 | 4,735 | -0.27(-10.76%) |
Aug 19, 2024 | 2.880 | 2.900 | 2.500 | 2.510 | 6,340 | -0.52(-17.16%) |
Aug 16, 2024 | 3.120 | 3.200 | 3.030 | 3.030 | 3,986 | -0.24(-7.34%) |
Aug 15, 2024 | 3.290 | 3.400 | 3.250 | 3.270 | 1,165 | -0.42(-11.38%) |
Aug 14, 2024 | 3.717 | 3.717 | 3.690 | 3.690 | 1,040 | +0.05(+1.37%) |
Aug 13, 2024 | 3.650 | 3.695 | 3.640 | 3.640 | 2,750 | +0.01(+0.28%) |
Aug 12, 2024 | 3.630 | 3.700 | 3.630 | 3.630 | 1,064 | -0.05(-1.36%) |
Aug 09, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 651 | -0.00(-0.02%) |
Aug 08, 2024 | 3.130 | 3.681 | 3.130 | 3.681 | 5,240 | +0.08(+2.24%) |
Aug 07, 2024 | 3.880 | 3.880 | 3.600 | 3.600 | 2,326 | -0.01(-0.27%) |
Aug 06, 2024 | 3.630 | 3.630 | 3.610 | 3.610 | 898 | -0.19(-5.00%) |
Aug 05, 2024 | 3.750 | 3.800 | 3.710 | 3.800 | 6,273 | +0.00(+0.00%) |
Aug 02, 2024 | 3.550 | 3.900 | 3.290 | 3.800 | 6,298 | +0.27(+7.74%) |