Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 1.440 | 1.630 | 1.338 | 1.400 | 957,420 | -0.04(-2.78%) |
Aug 19, 2024 | 1.380 | 1.550 | 1.380 | 1.440 | 644,511 | +0.06(+4.35%) |
Aug 16, 2024 | 1.280 | 1.650 | 1.280 | 1.380 | 2,413,943 | +0.05(+3.76%) |
Aug 15, 2024 | 1.480 | 1.560 | 1.230 | 1.330 | 1,490,928 | -0.20(-13.07%) |
Aug 14, 2024 | 1.750 | 1.788 | 1.430 | 1.530 | 2,097,533 | -0.30(-16.39%) |
Aug 13, 2024 | 2.040 | 2.450 | 1.700 | 1.830 | 7,678,292 | -0.04(-2.14%) |
Aug 12, 2024 | 1.250 | 1.900 | 1.020 | 1.870 | 7,944,932 | +0.78(+71.56%) |
Aug 09, 2024 | 1.090 | 1.180 | 1.020 | 1.090 | 313,147 | +0.02(+1.87%) |
Aug 08, 2024 | 0.9300 | 1.190 | 0.9100 | 1.070 | 485,881 | +0.18(+20.88%) |
Aug 07, 2024 | 0.9281 | 1.040 | 0.8852 | 0.8852 | 419,763 | -0.01(-1.64%) |
Aug 06, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9000 | 301,785 | +0.01(+1.47%) |
Aug 05, 2024 | 0.7900 | 1.000 | 0.7500 | 0.8870 | 651,154 | -0.20(-18.62%) |
Aug 02, 2024 | 1.040 | 1.120 | 0.9600 | 1.090 | 605,890 | +0.00(+0.00%) |
Aug 01, 2024 | 1.200 | 1.250 | 1.080 | 1.090 | 351,231 | -0.13(-10.66%) |
Jul 31, 2024 | 1.220 | 1.290 | 1.200 | 1.220 | 137,417 | -0.01(-0.81%) |
Jul 30, 2024 | 1.220 | 1.260 | 1.160 | 1.230 | 295,464 | +0.00(+0.00%) |
Jul 29, 2024 | 1.400 | 1.415 | 1.210 | 1.230 | 426,806 | -0.07(-5.38%) |
Jul 26, 2024 | 1.360 | 1.420 | 1.280 | 1.300 | 283,122 | +0.01(+0.78%) |
Jul 25, 2024 | 1.370 | 1.418 | 1.250 | 1.290 | 500,168 | -0.09(-6.52%) |
Jul 24, 2024 | 1.650 | 1.650 | 1.340 | 1.380 | 885,639 | -0.18(-11.54%) |
Jul 23, 2024 | 1.660 | 1.749 | 1.520 | 1.560 | 417,772 | -0.10(-6.02%) |
Jul 22, 2024 | 1.840 | 1.840 | 1.650 | 1.660 | 430,771 | -0.13(-7.26%) |
Jul 19, 2024 | 1.610 | 1.800 | 1.580 | 1.790 | 383,986 | +0.16(+9.82%) |
Jul 18, 2024 | 1.690 | 1.740 | 1.570 | 1.630 | 381,157 | -0.07(-4.12%) |
Jul 17, 2024 | 1.610 | 1.850 | 1.600 | 1.700 | 828,574 | +0.04(+2.41%) |
Jul 16, 2024 | 1.520 | 1.690 | 1.480 | 1.660 | 448,587 | +0.14(+9.21%) |
Jul 15, 2024 | 1.420 | 1.580 | 1.400 | 1.520 | 615,142 | +0.14(+10.14%) |
Jul 12, 2024 | 1.310 | 1.400 | 1.280 | 1.380 | 185,163 | +0.08(+6.15%) |
Jul 11, 2024 | 1.360 | 1.450 | 1.260 | 1.300 | 300,677 | -0.04(-2.99%) |
Jul 10, 2024 | 1.500 | 1.510 | 1.330 | 1.340 | 263,047 | -0.12(-8.22%) |
Jul 09, 2024 | 1.570 | 1.620 | 1.410 | 1.460 | 298,974 | -0.11(-7.01%) |
Jul 08, 2024 | 1.630 | 1.710 | 1.510 | 1.570 | 331,396 | -0.06(-3.68%) |
Jul 05, 2024 | 1.500 | 1.650 | 1.470 | 1.630 | 271,969 | +0.00(+0.00%) |
Jul 03, 2024 | 1.530 | 1.630 | 1.490 | 1.630 | 202,199 | +0.09(+5.84%) |
Jul 02, 2024 | 1.560 | 1.630 | 1.480 | 1.540 | 322,542 | -0.04(-2.53%) |
Jul 01, 2024 | 1.420 | 1.640 | 1.420 | 1.580 | 349,736 | +0.15(+10.49%) |
Jun 28, 2024 | 1.470 | 1.508 | 1.360 | 1.430 | 303,907 | -0.03(-2.05%) |
Jun 27, 2024 | 1.580 | 1.650 | 1.440 | 1.460 | 248,893 | -0.14(-8.75%) |
Jun 26, 2024 | 1.510 | 1.700 | 1.450 | 1.600 | 269,798 | +0.07(+4.58%) |
Jun 25, 2024 | 1.360 | 1.650 | 1.330 | 1.530 | 447,349 | +0.12(+8.51%) |
Jun 24, 2024 | 1.360 | 1.500 | 1.330 | 1.410 | 299,259 | -0.09(-6.00%) |
Jun 21, 2024 | 1.590 | 1.590 | 1.395 | 1.500 | 370,334 | -0.16(-9.64%) |
Jun 20, 2024 | 1.670 | 1.770 | 1.540 | 1.660 | 384,341 | -0.07(-4.05%) |
Jun 18, 2024 | 1.850 | 1.890 | 1.640 | 1.730 | 343,274 | -0.12(-6.49%) |
Jun 17, 2024 | 1.650 | 1.900 | 1.570 | 1.850 | 756,779 | +0.17(+10.12%) |
Jun 14, 2024 | 1.700 | 1.700 | 1.520 | 1.680 | 530,210 | +0.02(+1.20%) |
Jun 13, 2024 | 1.470 | 1.700 | 1.470 | 1.660 | 680,569 | +0.18(+12.16%) |
Jun 12, 2024 | 1.360 | 1.670 | 1.300 | 1.480 | 1,111,471 | +0.19(+14.73%) |
Jun 11, 2024 | 1.290 | 1.330 | 1.210 | 1.290 | 217,777 | -0.05(-3.73%) |
Jun 10, 2024 | 1.270 | 1.370 | 1.250 | 1.340 | 145,622 | +0.06(+4.69%) |
Jun 07, 2024 | 1.340 | 1.390 | 1.220 | 1.280 | 322,859 | -0.09(-6.57%) |
Jun 06, 2024 | 1.240 | 1.479 | 1.170 | 1.370 | 769,492 | +0.12(+9.60%) |
Jun 05, 2024 | 1.180 | 1.330 | 1.130 | 1.250 | 283,257 | +0.06(+5.04%) |
Jun 04, 2024 | 1.170 | 1.250 | 1.153 | 1.190 | 285,326 | -0.01(-0.83%) |