Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.130 | 3.350 | 2.110 | 2.700 | 416,348 | -0.70(-20.59%) |
Sep 26, 2024 | 3.580 | 4.359 | 2.180 | 3.400 | 240,500 | -0.06(-1.59%) |
Sep 25, 2024 | 3.890 | 4.150 | 3.350 | 3.455 | 100,929 | -0.41(-10.61%) |
Sep 24, 2024 | 4.200 | 4.400 | 3.220 | 3.865 | 79,062 | -0.12(-3.13%) |
Sep 23, 2024 | 4.330 | 4.405 | 3.790 | 3.990 | 23,630 | -0.12(-2.92%) |
Sep 20, 2024 | 4.050 | 4.850 | 4.050 | 4.110 | 61,690 | -0.09(-2.14%) |
Sep 19, 2024 | 4.450 | 4.550 | 4.040 | 4.200 | 37,713 | -0.53(-11.20%) |
Sep 18, 2024 | 4.805 | 4.930 | 4.480 | 4.730 | 56,830 | -0.26(-5.21%) |
Sep 17, 2024 | 4.920 | 5.090 | 4.920 | 4.990 | 20,438 | -0.10(-1.91%) |
Sep 16, 2024 | 5.050 | 5.420 | 4.820 | 5.087 | 27,466 | +0.28(+5.76%) |
Sep 13, 2024 | 5.090 | 5.381 | 4.790 | 4.810 | 29,552 | -0.34(-6.60%) |
Sep 12, 2024 | 5.050 | 5.620 | 4.910 | 5.150 | 30,125 | +0.27(+5.53%) |
Sep 11, 2024 | 4.930 | 5.700 | 4.640 | 4.880 | 111,453 | -0.28(-5.43%) |
Sep 10, 2024 | 4.540 | 5.450 | 4.370 | 5.160 | 72,383 | +0.50(+10.73%) |
Sep 09, 2024 | 4.060 | 4.890 | 4.060 | 4.660 | 100,673 | +0.34(+7.87%) |
Sep 06, 2024 | 3.710 | 4.820 | 3.710 | 4.320 | 135,168 | +0.20(+4.85%) |
Sep 05, 2024 | 5.500 | 5.992 | 3.030 | 4.120 | 383,717 | -2.03(-33.01%) |
Sep 04, 2024 | 5.400 | 6.980 | 5.260 | 6.150 | 130,411 | +0.23(+3.89%) |
Sep 03, 2024 | 5.210 | 6.400 | 5.162 | 5.920 | 209,944 | +0.59(+11.07%) |
Aug 30, 2024 | 4.960 | 5.330 | 4.800 | 5.330 | 102,689 | +0.40(+8.11%) |
Aug 29, 2024 | 4.150 | 5.000 | 3.970 | 4.930 | 203,424 | +0.47(+10.54%) |
Aug 28, 2024 | 4.340 | 4.700 | 4.190 | 4.460 | 195,960 | +0.16(+3.72%) |
Aug 27, 2024 | 3.900 | 4.300 | 3.780 | 4.300 | 349,094 | +0.42(+10.82%) |
Aug 26, 2024 | 2.940 | 3.990 | 2.777 | 3.880 | 525,093 | +0.95(+32.42%) |
Aug 23, 2024 | 2.540 | 2.950 | 2.410 | 2.930 | 226,501 | +0.47(+19.11%) |
Aug 22, 2024 | 2.660 | 2.670 | 2.420 | 2.460 | 82,645 | -0.20(-7.52%) |
Aug 21, 2024 | 2.870 | 2.870 | 2.620 | 2.660 | 78,317 | -0.21(-7.32%) |
Aug 20, 2024 | 2.540 | 2.890 | 2.400 | 2.870 | 131,534 | +0.19(+7.09%) |
Aug 19, 2024 | 1.830 | 2.850 | 1.830 | 2.680 | 625,510 | +0.81(+43.32%) |
Aug 16, 2024 | 2.050 | 2.270 | 1.870 | 1.870 | 177,797 | -0.30(-13.82%) |
Aug 15, 2024 | 1.370 | 2.430 | 1.300 | 2.170 | 504,401 | +0.77(+55.00%) |
Aug 14, 2024 | 1.190 | 1.470 | 1.110 | 1.400 | 166,624 | +0.20(+16.44%) |
Aug 13, 2024 | 1.370 | 1.480 | 1.202 | 1.202 | 86,865 | -0.16(-11.60%) |
Aug 12, 2024 | 1.340 | 1.389 | 1.030 | 1.360 | 391,585 | -0.11(-7.48%) |
Aug 09, 2024 | 0.8000 | 1.540 | 0.8000 | 1.470 | 1,856,902 | +0.67(+83.75%) |
Aug 08, 2024 | 0.8800 | 0.8930 | 0.7530 | 0.8000 | 131,536 | -0.09(-10.61%) |
Aug 07, 2024 | 0.9141 | 0.9141 | 0.8421 | 0.8950 | 8,529 | +0.01(+0.79%) |
Aug 06, 2024 | 0.8401 | 0.8990 | 0.8400 | 0.8880 | 29,080 | +0.04(+4.51%) |
Aug 05, 2024 | 0.9100 | 1.200 | 0.7904 | 0.8497 | 419,942 | -0.12(-12.40%) |
Aug 02, 2024 | 0.9300 | 1.020 | 0.9300 | 0.9700 | 13,967 | -0.06(-5.83%) |
Aug 01, 2024 | 1.040 | 1.047 | 0.9640 | 1.030 | 14,303 | -0.02(-1.90%) |
Jul 31, 2024 | 1.000 | 1.130 | 1.000 | 1.050 | 232,376 | +0.02(+1.94%) |
Jul 30, 2024 | 1.110 | 1.110 | 1.010 | 1.030 | 189,992 | -0.08(-7.21%) |
Jul 29, 2024 | 1.220 | 1.230 | 1.090 | 1.110 | 116,838 | -0.09(-7.50%) |
Jul 26, 2024 | 1.200 | 1.320 | 1.120 | 1.200 | 195,050 | +0.01(+0.84%) |
Jul 25, 2024 | 1.170 | 1.270 | 1.120 | 1.190 | 212,742 | +0.01(+0.85%) |
Jul 24, 2024 | 1.220 | 1.250 | 1.150 | 1.180 | 48,880 | -0.08(-6.35%) |
Jul 23, 2024 | 1.240 | 1.372 | 1.200 | 1.260 | 198,337 | +0.03(+2.44%) |
Jul 22, 2024 | 1.220 | 1.350 | 1.150 | 1.230 | 321,502 | +0.03(+2.50%) |
Jul 19, 2024 | 1.150 | 1.260 | 1.102 | 1.200 | 144,818 | -0.03(-2.44%) |
Jul 18, 2024 | 1.520 | 1.610 | 1.120 | 1.230 | 3,538,216 | -0.17(-12.14%) |
Jul 17, 2024 | 1.410 | 1.450 | 1.350 | 1.400 | 291,816 | +0.00(+0.00%) |
Jul 16, 2024 | 1.410 | 1.450 | 1.340 | 1.400 | 29,488 | +0.00(+0.00%) |
Jul 15, 2024 | 1.470 | 1.490 | 1.400 | 1.400 | 68,143 | -0.03(-2.10%) |
Jul 12, 2024 | 1.600 | 1.700 | 1.320 | 1.430 | 521,458 | -0.13(-8.33%) |
Jul 11, 2024 | 1.550 | 1.600 | 1.518 | 1.560 | 23,745 | +0.04(+2.63%) |
Jul 10, 2024 | 1.530 | 1.622 | 1.500 | 1.520 | 33,306 | -0.03(-1.94%) |
Jul 09, 2024 | 1.680 | 1.680 | 1.550 | 1.550 | 59,984 | -0.19(-10.91%) |
Jul 08, 2024 | 1.780 | 1.790 | 1.680 | 1.740 | 64,206 | -0.08(-4.14%) |
Jul 05, 2024 | 1.830 | 1.880 | 1.700 | 1.815 | 99,679 | +0.00(+0.28%) |
Jul 03, 2024 | 1.630 | 1.830 | 1.570 | 1.810 | 237,338 | +0.24(+15.29%) |
Jul 02, 2024 | 1.640 | 1.637 | 1.530 | 1.570 | 53,982 | -0.04(-2.63%) |