Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 1.970 | 2.025 | 1.900 | 2.000 | 720,894 | +0.00(+0.00%) |
Aug 21, 2024 | 1.910 | 2.000 | 1.880 | 2.000 | 83,715 | +0.02(+1.01%) |
Aug 20, 2024 | 2.010 | 2.120 | 1.800 | 1.980 | 5,879,354 | -0.18(-8.33%) |
Aug 19, 2024 | 2.100 | 2.180 | 2.100 | 2.160 | 12,698 | +0.06(+2.86%) |
Aug 16, 2024 | 2.060 | 2.125 | 1.990 | 2.100 | 5,542 | -0.01(-0.47%) |
Aug 15, 2024 | 2.100 | 2.170 | 2.040 | 2.110 | 23,575 | +0.03(+1.44%) |
Aug 14, 2024 | 2.030 | 2.080 | 1.971 | 2.080 | 5,709 | +0.03(+1.46%) |
Aug 13, 2024 | 2.010 | 2.060 | 2.010 | 2.050 | 10,518 | -0.03(-1.44%) |
Aug 12, 2024 | 1.980 | 2.090 | 1.960 | 2.080 | 11,269 | +0.04(+1.96%) |
Aug 09, 2024 | 1.980 | 2.040 | 1.960 | 2.040 | 5,878 | +0.01(+0.49%) |
Aug 08, 2024 | 2.040 | 2.050 | 2.000 | 2.030 | 6,537 | +0.02(+1.00%) |
Aug 07, 2024 | 1.920 | 2.080 | 1.920 | 2.010 | 12,625 | -0.01(-0.50%) |
Aug 06, 2024 | 1.900 | 2.080 | 1.890 | 2.020 | 17,475 | +0.06(+3.06%) |
Aug 05, 2024 | 1.950 | 1.960 | 1.630 | 1.960 | 64,033 | -0.09(-4.39%) |
Aug 02, 2024 | 2.160 | 2.160 | 1.970 | 2.050 | 125,197 | -0.30(-12.77%) |
Aug 01, 2024 | 2.270 | 2.440 | 2.270 | 2.350 | 183,361 | +0.12(+5.62%) |
Jul 31, 2024 | 2.180 | 2.280 | 2.180 | 2.225 | 28,382 | +0.06(+3.01%) |
Jul 30, 2024 | 2.060 | 2.240 | 2.060 | 2.160 | 77,450 | +0.16(+8.00%) |
Jul 29, 2024 | 2.030 | 2.060 | 1.980 | 2.000 | 11,716 | -0.02(-0.99%) |
Jul 26, 2024 | 2.020 | 2.055 | 1.981 | 2.020 | 6,472 | +0.00(+0.00%) |
Jul 25, 2024 | 2.020 | 2.060 | 1.970 | 2.020 | 21,246 | -0.03(-1.46%) |
Jul 24, 2024 | 2.030 | 2.080 | 2.020 | 2.050 | 110,662 | +0.04(+2.24%) |
Jul 23, 2024 | 1.980 | 2.150 | 1.930 | 2.005 | 328,405 | +0.03(+1.78%) |
Jul 22, 2024 | 2.000 | 2.100 | 1.930 | 1.970 | 623,515 | -0.03(-1.50%) |
Jul 19, 2024 | 1.910 | 2.080 | 1.910 | 2.000 | 121,584 | +0.03(+1.52%) |
Jul 18, 2024 | 1.960 | 2.060 | 1.910 | 1.970 | 110,096 | -0.03(-1.50%) |
Jul 17, 2024 | 1.750 | 2.000 | 1.750 | 2.000 | 264,634 | +0.20(+11.11%) |
Jul 16, 2024 | 1.670 | 1.830 | 1.650 | 1.800 | 39,130 | +0.14(+8.39%) |
Jul 15, 2024 | 1.650 | 1.730 | 1.600 | 1.661 | 56,462 | -0.01(-0.82%) |
Jul 12, 2024 | 1.650 | 1.690 | 1.645 | 1.674 | 10,741 | +0.02(+1.33%) |
Jul 11, 2024 | 1.670 | 1.740 | 1.610 | 1.652 | 58,452 | -0.03(-1.64%) |
Jul 10, 2024 | 1.740 | 1.760 | 1.660 | 1.680 | 104,814 | -0.03(-1.75%) |
Jul 09, 2024 | 1.670 | 1.750 | 1.621 | 1.710 | 176,384 | +0.02(+1.18%) |
Jul 08, 2024 | 1.600 | 1.720 | 1.520 | 1.690 | 352,289 | +0.06(+3.68%) |
Jul 05, 2024 | 1.490 | 1.680 | 1.440 | 1.630 | 143,010 | +0.15(+10.14%) |
Jul 03, 2024 | 1.468 | 1.540 | 1.445 | 1.480 | 25,305 | +0.01(+0.68%) |
Jul 02, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 5,499 | -0.02(-1.34%) |
Jul 01, 2024 | 1.480 | 1.490 | 1.430 | 1.490 | 21,070 | +0.03(+2.05%) |
Jun 28, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 5,929 | +0.00(+0.00%) |
Jun 27, 2024 | 1.390 | 1.490 | 1.390 | 1.460 | 24,183 | +0.04(+2.82%) |
Jun 26, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 8,994 | -0.10(-6.58%) |
Jun 25, 2024 | 1.490 | 1.520 | 1.440 | 1.520 | 12,136 | +0.06(+4.11%) |
Jun 24, 2024 | 1.450 | 1.519 | 1.420 | 1.460 | 53,062 | +0.06(+4.25%) |
Jun 21, 2024 | 1.408 | 1.450 | 1.380 | 1.401 | 45,180 | +0.05(+3.74%) |
Jun 20, 2024 | 1.270 | 1.460 | 1.270 | 1.350 | 61,631 | +0.08(+6.30%) |
Jun 18, 2024 | 1.180 | 1.350 | 1.150 | 1.270 | 45,227 | +0.09(+7.63%) |
Jun 17, 2024 | 1.320 | 1.320 | 1.120 | 1.180 | 575,976 | -0.17(-12.59%) |
Jun 14, 2024 | 1.370 | 1.430 | 1.330 | 1.350 | 15,149 | -0.05(-3.91%) |
Jun 13, 2024 | 1.400 | 1.460 | 1.380 | 1.405 | 13,850 | +0.01(+0.36%) |
Jun 12, 2024 | 1.430 | 1.490 | 1.361 | 1.400 | 29,635 | +0.00(+0.00%) |
Jun 11, 2024 | 1.380 | 1.440 | 1.350 | 1.400 | 25,996 | +0.01(+0.72%) |
Jun 10, 2024 | 1.420 | 1.466 | 1.390 | 1.390 | 48,797 | -0.06(-4.14%) |
Jun 07, 2024 | 1.467 | 1.483 | 1.440 | 1.450 | 30,089 | -0.02(-1.36%) |
Jun 06, 2024 | 1.510 | 1.540 | 1.410 | 1.470 | 32,410 | -0.07(-4.55%) |
Jun 05, 2024 | 1.500 | 1.560 | 1.431 | 1.540 | 23,956 | +0.03(+1.99%) |
Jun 04, 2024 | 1.640 | 1.640 | 1.390 | 1.510 | 120,928 | -0.06(-3.82%) |