Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 1.920 | 2.290 | 1.920 | 2.100 | 398,733 | -0.04(-1.87%) |
Aug 19, 2024 | 2.310 | 2.400 | 1.890 | 2.140 | 1,731,828 | -0.11(-4.89%) |
Aug 16, 2024 | 1.990 | 2.510 | 1.952 | 2.250 | 32,606,752 | +0.63(+38.89%) |
Aug 15, 2024 | 1.540 | 1.640 | 1.540 | 1.620 | 4,231,331 | +0.14(+9.46%) |
Aug 14, 2024 | 1.550 | 1.570 | 1.480 | 1.480 | 30,193 | +0.00(+0.00%) |
Aug 13, 2024 | 1.470 | 1.540 | 1.470 | 1.480 | 22,579 | +0.01(+1.02%) |
Aug 12, 2024 | 1.410 | 1.490 | 1.410 | 1.465 | 9,999 | +0.03(+1.74%) |
Aug 09, 2024 | 1.460 | 1.460 | 1.440 | 1.440 | 1,393 | +0.01(+0.70%) |
Aug 08, 2024 | 1.420 | 1.470 | 1.420 | 1.430 | 5,159 | -0.04(-2.72%) |
Aug 07, 2024 | 1.410 | 1.540 | 1.405 | 1.470 | 57,420 | +0.10(+7.30%) |
Aug 06, 2024 | 1.415 | 1.415 | 1.370 | 1.370 | 17,856 | -0.04(-2.84%) |
Aug 05, 2024 | 1.420 | 1.430 | 1.360 | 1.410 | 26,227 | -0.04(-2.76%) |
Aug 02, 2024 | 1.450 | 1.476 | 1.440 | 1.450 | 62,528 | +0.00(+0.00%) |
Aug 01, 2024 | 1.640 | 1.640 | 1.450 | 1.450 | 48,386 | -0.20(-12.12%) |
Jul 31, 2024 | 1.540 | 1.650 | 1.530 | 1.650 | 16,388 | +0.11(+7.14%) |
Jul 30, 2024 | 1.720 | 1.725 | 1.510 | 1.540 | 80,317 | -0.19(-10.98%) |
Jul 29, 2024 | 1.740 | 1.780 | 1.680 | 1.730 | 46,675 | -0.05(-2.81%) |
Jul 26, 2024 | 1.840 | 1.880 | 1.740 | 1.780 | 60,597 | -0.03(-1.66%) |
Jul 25, 2024 | 1.680 | 1.830 | 1.680 | 1.810 | 48,005 | +0.13(+7.74%) |
Jul 24, 2024 | 1.720 | 1.750 | 1.680 | 1.680 | 46,599 | -0.03(-1.75%) |
Jul 23, 2024 | 1.720 | 1.790 | 1.670 | 1.710 | 56,243 | -0.07(-3.93%) |
Jul 22, 2024 | 1.750 | 1.820 | 1.710 | 1.780 | 90,616 | +0.09(+5.33%) |
Jul 19, 2024 | 1.820 | 1.820 | 1.650 | 1.690 | 62,977 | -0.10(-5.76%) |
Jul 18, 2024 | 1.900 | 1.900 | 1.780 | 1.793 | 55,778 | -0.06(-3.33%) |
Jul 17, 2024 | 1.910 | 1.940 | 1.760 | 1.855 | 136,593 | +0.02(+1.37%) |
Jul 16, 2024 | 1.660 | 1.850 | 1.620 | 1.830 | 93,599 | +0.22(+13.66%) |
Jul 15, 2024 | 1.760 | 1.808 | 1.550 | 1.610 | 115,437 | -0.14(-8.03%) |
Jul 12, 2024 | 2.000 | 2.000 | 1.700 | 1.751 | 143,239 | -0.23(-11.59%) |
Jul 11, 2024 | 1.880 | 2.240 | 1.820 | 1.980 | 342,594 | +0.25(+14.45%) |
Jul 10, 2024 | 1.500 | 1.900 | 1.460 | 1.730 | 317,428 | +0.31(+21.83%) |
Jul 09, 2024 | 1.410 | 1.434 | 1.400 | 1.420 | 2,732 | -0.01(-0.70%) |
Jul 08, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 4,739 | +0.01(+1.06%) |
Jul 05, 2024 | 1.410 | 1.460 | 1.410 | 1.415 | 9,826 | -0.01(-1.05%) |
Jul 03, 2024 | 1.405 | 1.430 | 1.405 | 1.430 | 8,192 | +0.03(+2.51%) |
Jul 02, 2024 | 1.400 | 1.400 | 1.390 | 1.395 | 792 | +0.01(+0.36%) |
Jul 01, 2024 | 1.390 | 1.420 | 1.390 | 1.390 | 11,038 | -0.01(-0.71%) |
Jun 28, 2024 | 1.420 | 1.420 | 1.400 | 1.400 | 4,345 | -0.02(-1.41%) |
Jun 27, 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 4,502 | +0.03(+2.16%) |
Jun 26, 2024 | 1.390 | 1.420 | 1.390 | 1.390 | 8,891 | -0.02(-1.42%) |
Jun 25, 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 18,684 | +0.02(+1.44%) |
Jun 24, 2024 | 1.430 | 1.440 | 1.390 | 1.390 | 10,376 | -0.08(-5.44%) |
Jun 21, 2024 | 1.460 | 1.470 | 1.450 | 1.470 | 3,612 | +0.02(+1.38%) |
Jun 20, 2024 | 1.500 | 1.518 | 1.440 | 1.450 | 16,671 | -0.05(-3.35%) |
Jun 18, 2024 | 1.510 | 1.516 | 1.500 | 1.500 | 14,390 | +0.00(+0.01%) |
Jun 17, 2024 | 1.530 | 1.530 | 1.500 | 1.500 | 5,274 | -0.01(-0.66%) |
Jun 14, 2024 | 1.500 | 1.510 | 1.500 | 1.510 | 10,747 | +0.01(+0.67%) |
Jun 13, 2024 | 1.520 | 1.540 | 1.480 | 1.500 | 32,975 | +0.00(+0.00%) |
Jun 12, 2024 | 1.390 | 1.520 | 1.380 | 1.500 | 18,785 | +0.12(+8.70%) |
Jun 11, 2024 | 1.370 | 1.390 | 1.370 | 1.380 | 7,414 | +0.00(+0.00%) |
Jun 10, 2024 | 1.400 | 1.410 | 1.370 | 1.380 | 19,527 | -0.05(-3.50%) |
Jun 07, 2024 | 1.410 | 1.480 | 1.400 | 1.430 | 16,103 | -0.02(-1.38%) |
Jun 06, 2024 | 1.400 | 1.480 | 1.400 | 1.450 | 18,903 | +0.07(+5.07%) |
Jun 05, 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 23,912 | -0.02(-1.43%) |
Jun 04, 2024 | 1.500 | 1.520 | 1.400 | 1.400 | 38,768 | -0.10(-6.67%) |