Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5630 | 212,921 | -0.01(-1.23%) |
Sep 26, 2024 | 0.5850 | 0.6000 | 0.5500 | 0.5700 | 288,141 | -0.03(-4.36%) |
Sep 25, 2024 | 0.5700 | 0.6200 | 0.5491 | 0.5960 | 371,601 | +0.01(+2.02%) |
Sep 24, 2024 | 0.6400 | 0.6615 | 0.5720 | 0.5842 | 460,102 | -0.07(-11.22%) |
Sep 23, 2024 | 0.6500 | 0.7000 | 0.6260 | 0.6580 | 561,097 | -0.05(-7.13%) |
Sep 20, 2024 | 0.7000 | 0.7260 | 0.6201 | 0.7085 | 1,083,860 | -0.04(-5.66%) |
Sep 19, 2024 | 0.7407 | 0.8300 | 0.7000 | 0.7510 | 11,910,738 | +0.15(+24.54%) |
Sep 18, 2024 | 0.6800 | 0.6888 | 0.5700 | 0.6030 | 1,067,138 | -0.10(-13.73%) |
Sep 17, 2024 | 0.7600 | 0.7899 | 0.6600 | 0.6990 | 992,219 | -0.10(-12.22%) |
Sep 16, 2024 | 0.8200 | 0.8800 | 0.7348 | 0.7963 | 2,758,029 | +0.02(+2.13%) |
Sep 13, 2024 | 2.470 | 2.970 | 0.6600 | 0.7797 | 35,050,000 | -0.72(-48.02%) |
Sep 12, 2024 | 1.590 | 1.600 | 1.410 | 1.500 | 403,252 | -0.09(-5.66%) |
Sep 11, 2024 | 1.660 | 1.720 | 1.450 | 1.590 | 133,900 | -0.08(-4.79%) |
Sep 10, 2024 | 1.830 | 1.930 | 1.610 | 1.670 | 300,438 | -0.18(-9.73%) |
Sep 09, 2024 | 1.630 | 1.960 | 1.520 | 1.850 | 322,562 | +0.19(+11.45%) |
Sep 06, 2024 | 1.740 | 1.800 | 1.530 | 1.660 | 135,354 | -0.15(-8.29%) |
Sep 05, 2024 | 1.840 | 1.850 | 1.650 | 1.810 | 129,926 | -0.04(-2.16%) |
Sep 04, 2024 | 2.260 | 2.320 | 1.830 | 1.850 | 159,009 | -0.49(-20.94%) |
Sep 03, 2024 | 2.510 | 2.560 | 2.120 | 2.340 | 141,913 | -0.13(-5.26%) |
Aug 30, 2024 | 2.740 | 2.860 | 2.310 | 2.470 | 93,404 | -0.21(-7.84%) |
Aug 29, 2024 | 2.580 | 3.180 | 2.420 | 2.680 | 340,906 | -0.06(-2.19%) |
Aug 28, 2024 | 3.050 | 3.070 | 2.660 | 2.740 | 294,058 | -0.20(-6.80%) |
Aug 27, 2024 | 2.970 | 3.470 | 2.760 | 2.940 | 169,634 | -0.29(-8.98%) |
Aug 26, 2024 | 3.590 | 3.590 | 2.620 | 3.230 | 206,056 | -0.33(-9.27%) |
Aug 23, 2024 | 4.200 | 4.440 | 3.350 | 3.560 | 199,833 | -0.64(-15.24%) |
Aug 22, 2024 | 4.520 | 4.720 | 4.010 | 4.200 | 276,954 | -1.80(-30.00%) |
Aug 21, 2024 | 5.550 | 6.577 | 5.250 | 6.000 | 62,885 | +0.75(+14.29%) |
Aug 20, 2024 | 5.550 | 6.000 | 5.250 | 5.250 | 40,036 | -1.43(-21.45%) |
Aug 19, 2024 | 6.600 | 6.772 | 6.600 | 6.684 | 1,123 | +0.07(+1.00%) |
Aug 16, 2024 | 6.900 | 6.900 | 6.301 | 6.618 | 2,020 | +0.30(+4.80%) |
Aug 15, 2024 | 6.300 | 7.319 | 6.150 | 6.315 | 1,194 | +0.38(+6.31%) |
Aug 14, 2024 | 5.736 | 7.500 | 5.550 | 5.940 | 5,957 | +0.20(+3.56%) |
Aug 13, 2024 | 5.850 | 6.300 | 5.550 | 5.736 | 2,992 | +0.03(+0.47%) |
Aug 12, 2024 | 5.700 | 6.300 | 5.700 | 5.709 | 458 | -0.05(-0.89%) |
Aug 09, 2024 | 6.008 | 6.157 | 5.699 | 5.760 | 2,355 | +0.04(+0.66%) |
Aug 08, 2024 | 5.798 | 6.252 | 5.550 | 5.723 | 1,356 | +0.15(+2.64%) |
Aug 07, 2024 | 5.778 | 5.856 | 5.550 | 5.575 | 1,014 | -0.12(-2.18%) |
Aug 06, 2024 | 5.550 | 5.850 | 5.550 | 5.700 | 2,175 | -0.07(-1.14%) |
Aug 05, 2024 | 5.617 | 5.850 | 5.550 | 5.766 | 3,822 | -0.08(-1.44%) |
Aug 02, 2024 | 6.000 | 6.126 | 5.550 | 5.850 | 3,602 | -0.21(-3.47%) |
Aug 01, 2024 | 6.300 | 6.521 | 6.016 | 6.060 | 916 | -0.06(-0.98%) |
Jul 31, 2024 | 6.000 | 6.600 | 6.000 | 6.120 | 3,348 | -0.11(-1.81%) |
Jul 30, 2024 | 6.607 | 7.050 | 6.232 | 6.232 | 5,638 | -0.22(-3.48%) |
Jul 29, 2024 | 6.878 | 6.878 | 6.457 | 6.457 | 2,043 | -0.29(-4.35%) |
Jul 26, 2024 | 6.729 | 7.117 | 6.654 | 6.752 | 2,274 | +0.01(+0.13%) |
Jul 25, 2024 | 6.525 | 7.026 | 6.300 | 6.742 | 1,534 | +0.22(+3.31%) |
Jul 24, 2024 | 6.000 | 7.050 | 6.000 | 6.527 | 4,836 | +0.00(+0.02%) |
Jul 23, 2024 | 6.580 | 6.926 | 6.375 | 6.525 | 1,641 | -0.07(-1.14%) |
Jul 22, 2024 | 6.750 | 6.774 | 6.300 | 6.600 | 4,972 | -0.15(-2.22%) |
Jul 19, 2024 | 7.350 | 7.350 | 6.750 | 6.750 | 2,321 | -0.51(-7.06%) |
Jul 18, 2024 | 6.900 | 7.274 | 6.600 | 7.263 | 1,438 | +0.34(+4.92%) |
Jul 17, 2024 | 6.830 | 7.361 | 6.724 | 6.923 | 5,201 | +0.09(+1.34%) |
Jul 16, 2024 | 7.350 | 7.350 | 6.732 | 6.831 | 4,678 | -0.30(-4.17%) |
Jul 15, 2024 | 6.915 | 7.350 | 6.771 | 7.128 | 2,032 | +0.08(+1.08%) |
Jul 12, 2024 | 7.050 | 7.647 | 6.300 | 7.051 | 11,783 | +0.00(+0.02%) |
Jul 11, 2024 | 6.615 | 7.266 | 6.564 | 7.050 | 3,451 | +0.35(+5.24%) |
Jul 10, 2024 | 7.095 | 7.095 | 6.675 | 6.699 | 3,321 | -0.20(-2.89%) |
Jul 09, 2024 | 7.050 | 7.320 | 6.750 | 6.899 | 5,114 | -0.00(-0.04%) |
Jul 08, 2024 | 7.034 | 7.500 | 6.900 | 6.902 | 4,983 | -0.07(-1.05%) |
Jul 05, 2024 | 6.762 | 7.500 | 6.495 | 6.975 | 12,549 | +0.15(+2.20%) |
Jul 03, 2024 | 6.900 | 7.500 | 6.405 | 6.825 | 12,009 | -0.18(-2.61%) |
Jul 02, 2024 | 7.200 | 7.200 | 6.300 | 7.008 | 25,143 | -0.49(-6.56%) |