Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.480 | 1.870 | 1.470 | 1.720 | 1,316,076 | +0.22(+14.67%) |
Sep 26, 2024 | 1.500 | 1.600 | 1.280 | 1.500 | 1,457,049 | -0.04(-2.60%) |
Sep 25, 2024 | 1.350 | 1.720 | 1.280 | 1.540 | 58,565,232 | +0.44(+40.00%) |
Sep 24, 2024 | 1.120 | 1.120 | 1.080 | 1.100 | 2,717,235 | +0.01(+0.92%) |
Sep 23, 2024 | 1.100 | 1.100 | 1.060 | 1.090 | 24,673 | -0.01(-0.91%) |
Sep 20, 2024 | 1.180 | 1.190 | 1.052 | 1.100 | 73,307 | -0.08(-6.78%) |
Sep 19, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 18,681 | +0.03(+2.61%) |
Sep 18, 2024 | 1.160 | 1.195 | 1.142 | 1.150 | 16,284 | -0.03(-2.54%) |
Sep 17, 2024 | 1.220 | 1.267 | 1.120 | 1.180 | 69,795 | -0.03(-2.48%) |
Sep 16, 2024 | 1.240 | 1.310 | 1.200 | 1.210 | 24,239 | -0.04(-3.20%) |
Sep 13, 2024 | 1.250 | 1.290 | 1.230 | 1.250 | 28,420 | +0.02(+1.63%) |
Sep 12, 2024 | 1.220 | 1.270 | 1.210 | 1.230 | 28,188 | -0.05(-3.91%) |
Sep 11, 2024 | 1.250 | 1.310 | 1.230 | 1.280 | 26,577 | +0.04(+3.23%) |
Sep 10, 2024 | 1.300 | 1.325 | 1.220 | 1.240 | 60,777 | -0.10(-7.46%) |
Sep 09, 2024 | 1.330 | 1.370 | 1.250 | 1.340 | 123,039 | +0.03(+2.29%) |
Sep 06, 2024 | 1.370 | 1.480 | 1.280 | 1.310 | 117,432 | -0.10(-7.09%) |
Sep 05, 2024 | 1.220 | 1.550 | 1.220 | 1.410 | 528,519 | +0.09(+6.82%) |
Sep 04, 2024 | 1.210 | 1.390 | 1.142 | 1.320 | 769,388 | +0.01(+0.76%) |
Sep 03, 2024 | 1.510 | 1.590 | 1.300 | 1.310 | 18,001,078 | +0.14(+11.97%) |
Aug 30, 2024 | 1.170 | 1.190 | 1.140 | 1.170 | 3,583,866 | +0.02(+2.18%) |
Aug 29, 2024 | 1.130 | 1.190 | 1.110 | 1.145 | 47,036 | -0.00(-0.43%) |
Aug 28, 2024 | 1.161 | 1.179 | 1.060 | 1.150 | 27,115 | +0.01(+0.88%) |
Aug 27, 2024 | 1.260 | 1.270 | 1.070 | 1.140 | 93,539 | -0.12(-9.52%) |
Aug 26, 2024 | 1.240 | 1.260 | 1.150 | 1.260 | 47,884 | +0.06(+5.00%) |
Aug 23, 2024 | 1.160 | 1.270 | 1.150 | 1.200 | 38,961 | +0.06(+5.26%) |
Aug 22, 2024 | 1.090 | 1.180 | 1.010 | 1.140 | 57,514 | +0.06(+5.56%) |
Aug 21, 2024 | 1.160 | 1.169 | 1.010 | 1.080 | 72,959 | -0.06(-5.20%) |
Aug 20, 2024 | 1.310 | 1.350 | 1.090 | 1.139 | 102,416 | -0.13(-10.30%) |
Aug 19, 2024 | 1.290 | 1.445 | 1.270 | 1.270 | 103,267 | +0.00(+0.00%) |
Aug 16, 2024 | 1.240 | 1.350 | 1.220 | 1.270 | 42,626 | +0.03(+2.48%) |
Aug 15, 2024 | 1.300 | 1.355 | 1.210 | 1.239 | 49,702 | -0.08(-6.11%) |
Aug 14, 2024 | 1.470 | 1.470 | 1.290 | 1.320 | 53,750 | -0.14(-9.59%) |
Aug 13, 2024 | 1.590 | 1.645 | 1.450 | 1.460 | 88,051 | -0.16(-9.88%) |
Aug 12, 2024 | 1.770 | 1.800 | 1.500 | 1.620 | 267,478 | -0.18(-10.00%) |
Aug 09, 2024 | 1.620 | 1.840 | 1.560 | 1.800 | 1,231,516 | +0.30(+20.00%) |
Aug 08, 2024 | 1.530 | 1.619 | 1.480 | 1.500 | 9,292 | +0.02(+1.35%) |
Aug 07, 2024 | 1.500 | 1.548 | 1.460 | 1.480 | 9,127 | -0.01(-0.67%) |
Aug 06, 2024 | 1.490 | 1.782 | 1.460 | 1.490 | 7,674 | +0.00(+0.04%) |
Aug 05, 2024 | 1.570 | 1.570 | 1.420 | 1.489 | 12,182 | -0.11(-6.91%) |
Aug 02, 2024 | 1.825 | 1.825 | 1.580 | 1.600 | 24,978 | -0.18(-10.36%) |
Aug 01, 2024 | 1.760 | 1.857 | 1.752 | 1.785 | 14,234 | +0.03(+2.00%) |
Jul 31, 2024 | 1.780 | 1.800 | 1.720 | 1.750 | 8,900 | +0.07(+4.17%) |
Jul 30, 2024 | 1.970 | 2.000 | 1.660 | 1.680 | 32,191 | -0.28(-14.29%) |
Jul 29, 2024 | 2.100 | 2.100 | 1.960 | 1.960 | 6,883 | -0.04(-2.24%) |
Jul 26, 2024 | 2.150 | 2.150 | 1.950 | 2.005 | 43,796 | -0.17(-7.60%) |
Jul 25, 2024 | 2.200 | 2.200 | 2.170 | 2.170 | 2,573 | -0.02(-0.91%) |
Jul 24, 2024 | 2.230 | 2.270 | 2.190 | 2.190 | 7,839 | -0.09(-3.95%) |
Jul 23, 2024 | 2.220 | 2.280 | 2.220 | 2.280 | 19,304 | +0.05(+2.24%) |
Jul 22, 2024 | 2.230 | 2.340 | 2.230 | 2.230 | 2,800 | +0.01(+0.41%) |
Jul 19, 2024 | 2.220 | 2.250 | 2.220 | 2.221 | 1,759 | -0.10(-4.28%) |
Jul 18, 2024 | 2.340 | 2.340 | 2.250 | 2.320 | 8,013 | -0.03(-1.28%) |
Jul 17, 2024 | 2.320 | 2.390 | 2.310 | 2.350 | 12,589 | +0.02(+0.86%) |
Jul 16, 2024 | 2.290 | 2.370 | 2.290 | 2.330 | 1,698 | +0.06(+2.43%) |
Jul 15, 2024 | 2.258 | 2.330 | 2.258 | 2.275 | 7,216 | -0.02(-0.66%) |
Jul 12, 2024 | 2.330 | 2.390 | 2.260 | 2.290 | 9,493 | -0.05(-2.14%) |
Jul 11, 2024 | 2.170 | 2.410 | 2.170 | 2.340 | 12,702 | +0.14(+6.58%) |
Jul 10, 2024 | 2.230 | 2.418 | 2.160 | 2.196 | 45,651 | -0.03(-1.55%) |
Jul 09, 2024 | 2.160 | 2.250 | 2.160 | 2.230 | 3,533 | +0.00(+0.00%) |
Jul 08, 2024 | 2.270 | 2.270 | 2.140 | 2.230 | 11,441 | +0.02(+0.81%) |
Jul 05, 2024 | 2.250 | 2.250 | 2.200 | 2.212 | 1,849 | +0.04(+1.70%) |
Jul 03, 2024 | 2.300 | 2.300 | 2.160 | 2.175 | 22,747 | -0.20(-8.23%) |
Jul 02, 2024 | 2.400 | 2.400 | 2.335 | 2.370 | 4,012 | -0.03(-1.25%) |