Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 0.5099 | 0 | -0.69(-57.51%) | |||
Sep 13, 2024 | 1.190 | 1.200 | 1.140 | 1.200 | 273,769 | +0.01(+0.84%) |
Sep 12, 2024 | 1.150 | 1.190 | 1.140 | 1.190 | 281,512 | +0.03(+2.59%) |
Sep 11, 2024 | 1.130 | 1.170 | 1.115 | 1.160 | 297,727 | +0.03(+2.65%) |
Sep 10, 2024 | 1.150 | 1.150 | 1.100 | 1.130 | 430,930 | -0.02(-1.74%) |
Sep 09, 2024 | 1.170 | 1.180 | 1.130 | 1.150 | 487,511 | -0.02(-1.71%) |
Sep 06, 2024 | 1.160 | 1.189 | 1.160 | 1.170 | 112,343 | -0.01(-0.85%) |
Sep 05, 2024 | 1.180 | 1.197 | 1.160 | 1.180 | 139,753 | +0.00(+0.00%) |
Sep 04, 2024 | 1.170 | 1.220 | 1.170 | 1.180 | 261,328 | +0.02(+1.72%) |
Sep 03, 2024 | 1.200 | 1.220 | 1.160 | 1.160 | 298,975 | -0.04(-3.33%) |
Aug 30, 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 302,217 | +0.00(+0.00%) |
Aug 29, 2024 | 1.260 | 1.260 | 1.190 | 1.200 | 174,599 | +0.01(+0.84%) |
Aug 28, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 337,905 | -0.07(-5.56%) |
Aug 27, 2024 | 1.250 | 1.275 | 1.220 | 1.260 | 294,297 | -0.01(-0.79%) |
Aug 26, 2024 | 1.230 | 1.280 | 1.205 | 1.270 | 292,394 | +0.03(+2.42%) |
Aug 23, 2024 | 1.220 | 1.320 | 1.220 | 1.240 | 640,882 | +0.02(+1.64%) |
Aug 22, 2024 | 1.190 | 1.270 | 1.190 | 1.220 | 573,931 | +0.03(+2.52%) |
Aug 21, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 468,155 | +0.05(+4.39%) |
Aug 20, 2024 | 1.140 | 1.180 | 1.140 | 1.140 | 368,671 | +0.00(+0.00%) |
Aug 19, 2024 | 1.180 | 1.187 | 1.130 | 1.140 | 355,804 | -0.02(-1.72%) |
Aug 16, 2024 | 1.160 | 1.210 | 1.160 | 1.160 | 323,350 | -0.04(-3.33%) |
Aug 15, 2024 | 1.170 | 1.220 | 1.160 | 1.200 | 490,167 | +0.05(+4.35%) |
Aug 14, 2024 | 1.170 | 1.190 | 1.140 | 1.150 | 306,175 | +0.01(+0.88%) |
Aug 13, 2024 | 1.160 | 1.200 | 1.140 | 1.140 | 420,559 | +0.00(+0.00%) |
Aug 12, 2024 | 1.180 | 1.219 | 1.131 | 1.140 | 332,658 | -0.08(-6.56%) |
Aug 09, 2024 | 1.170 | 1.230 | 1.140 | 1.220 | 762,959 | +0.07(+6.09%) |
Aug 08, 2024 | 1.150 | 1.160 | 1.120 | 1.150 | 379,862 | +0.03(+2.68%) |
Aug 07, 2024 | 1.180 | 1.190 | 1.110 | 1.120 | 584,470 | -0.05(-4.27%) |
Aug 06, 2024 | 1.190 | 1.209 | 1.170 | 1.170 | 327,271 | -0.01(-0.85%) |
Aug 05, 2024 | 1.140 | 1.210 | 1.110 | 1.180 | 819,867 | -0.06(-4.84%) |
Aug 02, 2024 | 1.260 | 1.290 | 1.160 | 1.240 | 650,662 | -0.05(-3.88%) |
Aug 01, 2024 | 1.300 | 1.310 | 1.250 | 1.290 | 822,206 | -0.01(-0.77%) |
Jul 31, 2024 | 1.290 | 1.355 | 1.260 | 1.300 | 531,063 | +0.02(+1.56%) |
Jul 30, 2024 | 1.310 | 1.320 | 1.240 | 1.280 | 505,711 | -0.03(-2.29%) |
Jul 29, 2024 | 1.300 | 1.335 | 1.290 | 1.310 | 689,982 | +0.00(+0.00%) |
Jul 26, 2024 | 1.310 | 1.340 | 1.250 | 1.310 | 939,159 | +0.03(+2.34%) |
Jul 25, 2024 | 1.240 | 1.410 | 1.220 | 1.280 | 2,082,031 | +0.06(+4.92%) |
Jul 24, 2024 | 1.280 | 1.315 | 1.220 | 1.220 | 630,447 | -0.07(-5.43%) |
Jul 23, 2024 | 1.280 | 1.315 | 1.270 | 1.290 | 279,962 | -0.02(-1.53%) |
Jul 22, 2024 | 1.250 | 1.310 | 1.240 | 1.310 | 842,443 | +0.04(+3.15%) |
Jul 19, 2024 | 1.350 | 1.350 | 1.250 | 1.270 | 1,021,136 | -0.03(-2.31%) |
Jul 18, 2024 | 1.320 | 1.420 | 1.270 | 1.300 | 1,197,536 | -0.02(-1.52%) |
Jul 17, 2024 | 1.430 | 1.460 | 1.320 | 1.320 | 829,936 | -0.12(-8.33%) |
Jul 16, 2024 | 1.340 | 1.440 | 1.340 | 1.440 | 1,258,428 | +0.11(+8.27%) |
Jul 15, 2024 | 1.320 | 1.350 | 1.270 | 1.330 | 772,745 | -0.03(-2.21%) |
Jul 12, 2024 | 1.330 | 1.360 | 1.230 | 1.360 | 1,130,273 | -0.01(-0.73%) |
Jul 11, 2024 | 1.320 | 1.390 | 1.310 | 1.370 | 675,107 | +0.06(+4.58%) |
Jul 10, 2024 | 1.340 | 1.358 | 1.290 | 1.310 | 662,423 | -0.05(-3.68%) |
Jul 09, 2024 | 1.400 | 1.400 | 1.310 | 1.360 | 727,745 | +0.00(+0.00%) |
Jul 08, 2024 | 1.360 | 1.410 | 1.350 | 1.360 | 600,054 | +0.04(+3.03%) |
Jul 05, 2024 | 1.390 | 1.450 | 1.310 | 1.320 | 1,321,864 | -0.08(-5.71%) |
Jul 03, 2024 | 1.460 | 1.480 | 1.360 | 1.400 | 928,707 | -0.07(-4.76%) |
Jul 02, 2024 | 1.390 | 1.470 | 1.350 | 1.470 | 707,993 | +0.05(+3.52%) |