Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.340 | 1.410 | 1.340 | 1.410 | 6,088 | +0.03(+2.09%) |
Aug 29, 2024 | 1.320 | 1.399 | 1.300 | 1.381 | 8,359 | +0.05(+3.85%) |
Aug 28, 2024 | 1.470 | 1.530 | 1.280 | 1.330 | 58,886 | -0.25(-15.82%) |
Aug 27, 2024 | 1.580 | 1.600 | 1.450 | 1.580 | 32,789 | +0.00(+0.00%) |
Aug 26, 2024 | 1.630 | 1.699 | 1.550 | 1.580 | 100,015 | +0.03(+1.94%) |
Aug 23, 2024 | 1.580 | 1.610 | 1.420 | 1.550 | 35,291 | -0.04(-2.52%) |
Aug 22, 2024 | 1.320 | 1.640 | 1.320 | 1.590 | 63,553 | +0.28(+21.37%) |
Aug 21, 2024 | 1.330 | 1.345 | 1.210 | 1.310 | 23,550 | +0.00(+0.00%) |
Aug 20, 2024 | 1.340 | 1.340 | 1.240 | 1.310 | 54,426 | -0.04(-2.96%) |
Aug 19, 2024 | 1.340 | 1.400 | 1.290 | 1.350 | 34,891 | +0.07(+5.47%) |
Aug 16, 2024 | 1.300 | 1.300 | 1.180 | 1.280 | 9,596 | +0.01(+0.81%) |
Aug 15, 2024 | 1.290 | 1.290 | 1.150 | 1.270 | 27,027 | -0.02(-1.57%) |
Aug 14, 2024 | 1.350 | 1.385 | 1.260 | 1.290 | 32,619 | -0.05(-3.73%) |
Aug 13, 2024 | 1.310 | 1.390 | 1.309 | 1.340 | 15,264 | +0.02(+1.52%) |
Aug 12, 2024 | 1.150 | 1.410 | 1.145 | 1.320 | 183,858 | +0.16(+13.79%) |
Aug 09, 2024 | 1.070 | 1.170 | 1.070 | 1.160 | 47,884 | +0.08(+7.41%) |
Aug 08, 2024 | 1.330 | 1.407 | 0.9700 | 1.080 | 236,761 | -0.32(-22.86%) |
Aug 07, 2024 | 1.380 | 1.850 | 1.280 | 1.400 | 734,430 | +0.07(+5.28%) |
Aug 06, 2024 | 1.460 | 1.480 | 1.300 | 1.330 | 55,054 | -0.08(-5.69%) |
Aug 05, 2024 | 1.580 | 1.580 | 1.300 | 1.410 | 154,494 | -0.24(-14.55%) |
Aug 02, 2024 | 1.700 | 1.780 | 1.520 | 1.650 | 233,072 | -0.27(-14.06%) |
Aug 01, 2024 | 1.300 | 2.110 | 1.300 | 1.920 | 1,505,920 | +0.53(+38.13%) |
Jul 31, 2024 | 1.150 | 1.450 | 1.100 | 1.390 | 567,815 | +0.30(+27.52%) |
Jul 30, 2024 | 1.160 | 1.160 | 1.080 | 1.090 | 110,107 | -0.11(-9.17%) |
Jul 29, 2024 | 1.530 | 1.620 | 1.080 | 1.200 | 577,107 | -0.33(-21.57%) |
Jul 26, 2024 | 2.030 | 2.140 | 1.490 | 1.530 | 550,964 | -0.51(-25.00%) |
Jul 25, 2024 | 2.450 | 2.570 | 1.900 | 2.040 | 199,506 | -0.53(-20.62%) |
Jul 24, 2024 | 5.860 | 5.860 | 1.830 | 2.570 | 965,244 | -3.25(-55.84%) |
Jul 23, 2024 | 5.860 | 5.960 | 5.670 | 5.820 | 177,564 | +0.02(+0.34%) |
Jul 22, 2024 | 5.780 | 5.990 | 5.430 | 5.800 | 260,163 | +0.05(+0.87%) |
Jul 19, 2024 | 5.680 | 6.000 | 5.420 | 5.750 | 173,738 | +0.03(+0.52%) |
Jul 18, 2024 | 5.630 | 5.800 | 5.600 | 5.720 | 119,528 | +0.07(+1.24%) |
Jul 17, 2024 | 5.430 | 5.750 | 5.300 | 5.650 | 134,933 | +0.20(+3.67%) |
Jul 16, 2024 | 5.250 | 5.800 | 5.200 | 5.450 | 163,502 | +0.20(+3.81%) |
Jul 15, 2024 | 5.310 | 5.600 | 4.680 | 5.250 | 114,716 | +0.05(+1.06%) |
Jul 12, 2024 | 5.240 | 5.650 | 4.990 | 5.195 | 95,131 | +0.29(+5.80%) |
Jul 11, 2024 | 4.400 | 5.410 | 4.260 | 4.910 | 95,678 | +0.11(+2.29%) |
Jul 10, 2024 | 4.370 | 4.800 | 4.000 | 4.800 | 25,016 | +0.43(+9.84%) |
Jul 09, 2024 | 4.640 | 4.800 | 4.370 | 4.370 | 7,212 | -0.24(-5.21%) |
Jul 08, 2024 | 4.590 | 4.700 | 4.555 | 4.610 | 302,571 | +0.25(+5.73%) |
Jul 05, 2024 | 4.360 | 4.360 | 4.050 | 4.360 | 71,196 | +0.00(+0.00%) |
Jul 03, 2024 | 4.560 | 4.600 | 4.262 | 4.360 | 6,389 | -0.00(-0.11%) |
Jul 02, 2024 | 4.060 | 4.540 | 4.060 | 4.365 | 1,635 | -0.22(-4.90%) |
Jul 01, 2024 | 4.550 | 4.609 | 4.365 | 4.590 | 3,584 | +0.05(+1.06%) |
Jun 28, 2024 | 4.520 | 4.770 | 4.445 | 4.542 | 1,137 | +0.09(+2.06%) |
Jun 27, 2024 | 4.370 | 4.600 | 4.300 | 4.450 | 2,692 | +0.09(+2.06%) |
Jun 26, 2024 | 4.390 | 4.611 | 4.270 | 4.360 | 7,769 | -0.20(-4.39%) |
Jun 25, 2024 | 4.590 | 4.783 | 4.550 | 4.560 | 6,438 | -0.45(-8.97%) |
Jun 24, 2024 | 4.770 | 5.200 | 4.670 | 5.010 | 4,956 | +0.14(+2.87%) |
Jun 21, 2024 | 4.940 | 5.200 | 4.600 | 4.870 | 23,898 | -0.09(-1.81%) |
Jun 20, 2024 | 4.500 | 5.500 | 4.410 | 4.960 | 51,935 | +0.50(+11.21%) |
Jun 18, 2024 | 4.800 | 4.800 | 4.050 | 4.460 | 12,700 | -0.02(-0.45%) |
Jun 17, 2024 | 4.470 | 4.600 | 4.360 | 4.480 | 131,521 | +0.17(+3.85%) |
Jun 14, 2024 | 4.030 | 4.350 | 3.910 | 4.314 | 19,605 | +0.41(+10.47%) |
Jun 13, 2024 | 3.600 | 4.380 | 3.600 | 3.905 | 68,703 | +0.40(+11.57%) |
Jun 12, 2024 | 3.390 | 3.590 | 3.380 | 3.500 | 8,147 | +0.23(+7.03%) |
Jun 11, 2024 | 3.250 | 3.419 | 3.250 | 3.270 | 2,739 | +0.02(+0.62%) |
Jun 10, 2024 | 3.390 | 3.458 | 3.235 | 3.250 | 7,469 | +0.02(+0.62%) |
Jun 07, 2024 | 3.270 | 3.301 | 3.160 | 3.230 | 12,539 | -0.12(-3.47%) |
Jun 06, 2024 | 3.370 | 3.525 | 3.250 | 3.346 | 6,917 | -0.13(-3.85%) |
Jun 05, 2024 | 3.480 | 3.600 | 3.300 | 3.480 | 8,832 | -0.28(-7.45%) |
Jun 04, 2024 | 3.795 | 3.837 | 3.600 | 3.760 | 3,161 | +0.06(+1.62%) |