Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.60 | 79.02 | 34.00 | 47.21 | 27,243,376 | +25.51(+117.56%) |
Oct 17, 2024 | 24.51 | 26.00 | 21.10 | 21.70 | 2,645,628 | -7.10(-24.65%) |
Oct 16, 2024 | 27.63 | 36.00 | 21.50 | 28.80 | 13,537,366 | -9.69(-25.18%) |
Oct 15, 2024 | 2.620 | 38.49 | 2.470 | 38.49 | 102,548,840 | +36.00(+1445.78%) |
Oct 14, 2024 | 1.110 | 2.660 | 1.110 | 2.490 | 21,306,132 | +1.41(+130.58%) |
Oct 11, 2024 | 1.060 | 1.082 | 1.040 | 1.080 | 12,490 | +0.01(+0.93%) |
Oct 10, 2024 | 1.060 | 1.109 | 1.050 | 1.070 | 4,309 | +0.02(+1.48%) |
Oct 09, 2024 | 1.180 | 1.183 | 0.9400 | 1.054 | 42,703 | -0.03(-2.37%) |
Oct 08, 2024 | 1.150 | 1.200 | 1.080 | 1.080 | 5,526 | -0.05(-4.42%) |
Oct 07, 2024 | 1.150 | 1.151 | 1.100 | 1.130 | 4,205 | -0.03(-2.59%) |
Oct 04, 2024 | 1.110 | 1.160 | 1.110 | 1.160 | 1,845 | +0.07(+6.42%) |
Oct 03, 2024 | 1.090 | 1.200 | 1.065 | 1.090 | 40,529 | -0.03(-2.43%) |
Oct 02, 2024 | 1.210 | 1.210 | 1.080 | 1.117 | 5,096 | +0.02(+1.55%) |
Oct 01, 2024 | 1.170 | 1.210 | 1.100 | 1.100 | 8,174 | -0.07(-5.98%) |
Sep 30, 2024 | 1.240 | 1.240 | 1.170 | 1.170 | 2,777 | -0.05(-4.10%) |
Sep 27, 2024 | 1.210 | 1.240 | 1.202 | 1.220 | 3,350 | +0.02(+1.67%) |
Sep 26, 2024 | 1.170 | 1.245 | 1.170 | 1.200 | 5,140 | +0.02(+1.29%) |
Sep 25, 2024 | 1.230 | 1.249 | 1.185 | 1.185 | 3,647 | -0.02(-1.27%) |
Sep 24, 2024 | 1.190 | 1.242 | 1.180 | 1.200 | 1,670 | +0.01(+0.67%) |
Sep 23, 2024 | 1.240 | 1.240 | 1.180 | 1.192 | 10,162 | -0.05(-4.26%) |
Sep 20, 2024 | 1.240 | 1.250 | 1.240 | 1.245 | 2,238 | +0.00(+0.10%) |
Sep 19, 2024 | 1.300 | 1.300 | 1.150 | 1.244 | 43,069 | -0.01(-0.50%) |
Sep 18, 2024 | 1.310 | 1.310 | 1.250 | 1.250 | 7,719 | -0.04(-3.10%) |
Sep 17, 2024 | 1.270 | 1.340 | 1.220 | 1.290 | 26,630 | +0.05(+4.03%) |
Sep 16, 2024 | 1.230 | 1.300 | 1.180 | 1.240 | 29,702 | -0.03(-2.75%) |
Sep 13, 2024 | 1.200 | 1.400 | 1.200 | 1.275 | 10,961 | +0.02(+2.00%) |
Sep 12, 2024 | 1.230 | 1.270 | 1.150 | 1.250 | 73,419 | +0.05(+4.60%) |
Sep 11, 2024 | 1.230 | 1.240 | 1.162 | 1.195 | 12,361 | -0.04(-3.29%) |
Sep 10, 2024 | 1.300 | 1.400 | 1.180 | 1.236 | 48,563 | +0.04(+2.97%) |
Sep 09, 2024 | 1.140 | 1.340 | 1.140 | 1.200 | 60,232 | +0.06(+5.26%) |
Sep 06, 2024 | 1.190 | 1.200 | 1.100 | 1.140 | 19,104 | -0.05(-4.19%) |
Sep 05, 2024 | 1.090 | 1.190 | 1.070 | 1.190 | 45,641 | +0.10(+9.31%) |
Sep 04, 2024 | 1.070 | 1.090 | 1.030 | 1.089 | 53,478 | +0.00(+0.33%) |
Sep 03, 2024 | 1.070 | 1.100 | 1.020 | 1.085 | 22,802 | +0.02(+2.36%) |
Aug 30, 2024 | 1.075 | 1.075 | 1.040 | 1.060 | 25,774 | +0.02(+1.92%) |
Aug 29, 2024 | 1.050 | 1.100 | 1.020 | 1.040 | 57,183 | -0.06(-5.45%) |
Aug 28, 2024 | 1.260 | 1.260 | 0.9900 | 1.100 | 118,052 | -0.11(-9.09%) |
Aug 27, 2024 | 1.230 | 1.290 | 1.180 | 1.210 | 233,680 | -0.15(-11.03%) |
Aug 26, 2024 | 1.280 | 1.750 | 1.130 | 1.360 | 4,648,412 | +0.35(+34.65%) |
Aug 23, 2024 | 1.060 | 1.130 | 1.000 | 1.010 | 17,322 | -0.02(-1.94%) |
Aug 22, 2024 | 1.030 | 1.110 | 1.000 | 1.030 | 15,888 | +0.00(+0.00%) |
Aug 21, 2024 | 1.030 | 1.036 | 1.000 | 1.030 | 4,237 | +0.02(+1.98%) |
Aug 20, 2024 | 1.010 | 1.020 | 0.9900 | 1.010 | 7,256 | -0.01(-0.99%) |
Aug 19, 2024 | 1.060 | 1.070 | 1.020 | 1.020 | 9,294 | -0.05(-4.66%) |
Aug 16, 2024 | 1.050 | 1.070 | 1.030 | 1.070 | 4,769 | +0.04(+3.88%) |
Aug 15, 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 2,941 | +0.02(+1.98%) |
Aug 14, 2024 | 1.010 | 1.071 | 1.000 | 1.010 | 9,947 | -0.04(-3.81%) |
Aug 13, 2024 | 1.000 | 1.090 | 1.000 | 1.050 | 10,475 | -0.05(-4.55%) |
Aug 12, 2024 | 1.080 | 1.100 | 1.010 | 1.100 | 49,703 | -0.01(-1.35%) |
Aug 09, 2024 | 1.130 | 1.150 | 1.080 | 1.115 | 9,807 | +0.03(+3.23%) |
Aug 08, 2024 | 1.110 | 1.160 | 1.080 | 1.080 | 9,555 | +0.00(+0.01%) |
Aug 07, 2024 | 1.080 | 1.138 | 1.080 | 1.080 | 2,408 | +0.00(+0.00%) |
Aug 06, 2024 | 1.080 | 1.160 | 1.080 | 1.080 | 9,328 | -0.00(-0.18%) |
Aug 05, 2024 | 1.090 | 1.100 | 1.080 | 1.082 | 21,329 | -0.08(-6.73%) |
Aug 02, 2024 | 1.160 | 1.170 | 1.108 | 1.160 | 6,617 | +0.01(+0.87%) |