Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.160 | 1.310 | 1.160 | 1.300 | 381,942 | +0.07(+5.69%) |
Aug 22, 2024 | 1.440 | 1.440 | 1.170 | 1.230 | 2,521,041 | -0.18(-12.77%) |
Aug 21, 2024 | 1.110 | 1.420 | 1.110 | 1.410 | 1,060,860 | +0.21(+17.50%) |
Aug 20, 2024 | 1.200 | 1.240 | 1.050 | 1.200 | 4,740,951 | +0.09(+8.11%) |
Aug 19, 2024 | 1.080 | 1.150 | 1.030 | 1.110 | 417,486 | -0.01(-0.89%) |
Aug 16, 2024 | 1.250 | 1.450 | 0.9835 | 1.120 | 6,328,369 | +0.08(+7.69%) |
Aug 15, 2024 | 1.130 | 1.159 | 1.010 | 1.040 | 292,975 | -0.11(-9.57%) |
Aug 14, 2024 | 1.120 | 1.190 | 1.110 | 1.150 | 81,128 | +0.04(+3.60%) |
Aug 13, 2024 | 1.200 | 1.200 | 1.050 | 1.110 | 126,641 | -0.05(-4.31%) |
Aug 12, 2024 | 1.270 | 1.320 | 1.120 | 1.160 | 136,674 | -0.12(-9.38%) |
Aug 09, 2024 | 1.450 | 1.450 | 1.280 | 1.280 | 162,759 | -0.13(-9.22%) |
Aug 08, 2024 | 1.540 | 1.597 | 1.410 | 1.410 | 74,119 | -0.14(-9.03%) |
Aug 07, 2024 | 1.660 | 1.660 | 1.550 | 1.550 | 45,346 | -0.07(-4.32%) |
Aug 06, 2024 | 1.680 | 1.800 | 1.610 | 1.620 | 88,442 | -0.03(-1.82%) |
Aug 05, 2024 | 1.700 | 1.779 | 1.610 | 1.650 | 73,054 | -0.20(-10.81%) |
Aug 02, 2024 | 1.830 | 1.860 | 1.760 | 1.850 | 61,173 | +0.06(+3.35%) |
Aug 01, 2024 | 1.840 | 1.900 | 1.761 | 1.790 | 65,990 | -0.05(-2.72%) |
Jul 31, 2024 | 1.900 | 1.930 | 1.818 | 1.840 | 73,540 | -0.09(-4.66%) |
Jul 30, 2024 | 2.000 | 2.010 | 1.880 | 1.930 | 58,364 | +0.04(+2.12%) |
Jul 29, 2024 | 2.010 | 2.010 | 1.870 | 1.890 | 309,824 | -0.05(-2.58%) |
Jul 26, 2024 | 1.930 | 1.980 | 1.900 | 1.940 | 60,606 | +0.01(+0.52%) |
Jul 25, 2024 | 1.990 | 2.088 | 1.930 | 1.930 | 51,323 | -0.08(-3.98%) |
Jul 24, 2024 | 2.140 | 2.340 | 1.950 | 2.010 | 449,680 | -0.20(-9.05%) |
Jul 23, 2024 | 1.990 | 2.250 | 1.780 | 2.210 | 197,114 | +0.22(+11.06%) |
Jul 22, 2024 | 2.140 | 2.220 | 1.860 | 1.990 | 191,336 | -0.17(-7.87%) |
Jul 19, 2024 | 2.190 | 2.260 | 2.140 | 2.160 | 100,190 | -0.12(-5.26%) |
Jul 18, 2024 | 2.420 | 2.557 | 2.110 | 2.280 | 376,863 | -0.23(-9.16%) |
Jul 17, 2024 | 2.430 | 2.570 | 2.350 | 2.510 | 159,314 | +0.18(+7.73%) |
Jul 16, 2024 | 2.560 | 2.840 | 2.250 | 2.330 | 459,928 | -0.35(-13.06%) |
Jul 15, 2024 | 2.220 | 2.900 | 2.220 | 2.680 | 1,802,428 | +0.28(+11.67%) |
Jul 12, 2024 | 1.900 | 2.700 | 1.880 | 2.400 | 4,246,136 | +0.35(+17.07%) |
Jul 11, 2024 | 2.390 | 2.590 | 1.820 | 2.050 | 24,684,112 | +0.37(+22.02%) |
Jul 10, 2024 | 1.790 | 1.810 | 1.570 | 1.680 | 234,969 | -0.08(-4.55%) |
Jul 09, 2024 | 1.870 | 1.890 | 1.740 | 1.760 | 166,275 | -0.10(-5.38%) |
Jul 08, 2024 | 1.920 | 1.980 | 1.810 | 1.860 | 265,980 | -0.08(-4.12%) |
Jul 05, 2024 | 1.950 | 2.000 | 1.860 | 1.940 | 99,916 | -0.01(-0.51%) |
Jul 03, 2024 | 1.810 | 2.050 | 1.810 | 1.950 | 253,424 | +0.14(+7.73%) |
Jul 02, 2024 | 2.020 | 2.020 | 1.750 | 1.810 | 240,791 | -0.16(-8.12%) |
Jul 01, 2024 | 1.890 | 2.050 | 1.800 | 1.970 | 254,876 | -0.03(-1.50%) |
Jun 28, 2024 | 2.170 | 2.200 | 1.750 | 2.000 | 1,257,839 | -0.29(-12.66%) |
Jun 27, 2024 | 3.260 | 3.720 | 2.070 | 2.290 | 43,393,852 | +0.51(+28.65%) |
Jun 26, 2024 | 1.720 | 1.850 | 1.670 | 1.780 | 164,852 | -0.04(-2.20%) |
Jun 25, 2024 | 1.720 | 1.910 | 1.650 | 1.820 | 375,157 | +0.07(+4.00%) |
Jun 24, 2024 | 2.030 | 2.080 | 1.650 | 1.750 | 381,163 | -0.32(-15.46%) |
Jun 21, 2024 | 2.210 | 2.210 | 2.030 | 2.070 | 232,312 | -0.22(-9.61%) |
Jun 20, 2024 | 2.240 | 2.310 | 2.070 | 2.290 | 96,210 | +0.06(+2.69%) |
Jun 18, 2024 | 2.440 | 2.460 | 2.070 | 2.230 | 283,622 | -0.21(-8.61%) |
Jun 17, 2024 | 2.470 | 2.510 | 2.360 | 2.440 | 202,038 | -0.01(-0.41%) |
Jun 14, 2024 | 2.330 | 2.550 | 2.210 | 2.450 | 560,863 | +0.07(+2.94%) |
Jun 13, 2024 | 2.560 | 2.760 | 2.180 | 2.380 | 390,554 | -0.40(-14.23%) |
Jun 12, 2024 | 2.710 | 3.080 | 2.610 | 2.775 | 605,021 | +0.11(+4.32%) |
Jun 11, 2024 | 2.610 | 2.790 | 2.390 | 2.660 | 490,420 | +0.21(+8.57%) |
Jun 10, 2024 | 2.570 | 2.640 | 2.360 | 2.450 | 247,990 | -0.01(-0.41%) |
Jun 07, 2024 | 2.510 | 2.600 | 2.340 | 2.460 | 218,770 | -0.15(-5.75%) |
Jun 06, 2024 | 2.500 | 2.850 | 2.440 | 2.610 | 517,963 | +0.09(+3.57%) |
Jun 05, 2024 | 2.250 | 2.680 | 2.200 | 2.520 | 352,824 | +0.27(+12.00%) |
Jun 04, 2024 | 2.430 | 2.520 | 2.240 | 2.250 | 148,651 | -0.22(-8.91%) |