Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.520 | 1.650 | 1.510 | 1.590 | 425,662 | +0.04(+2.58%) |
Aug 22, 2024 | 1.450 | 1.680 | 1.433 | 1.550 | 1,019,988 | +0.09(+6.16%) |
Aug 21, 2024 | 1.380 | 1.480 | 1.300 | 1.460 | 995,144 | +0.08(+5.80%) |
Aug 20, 2024 | 1.500 | 1.790 | 1.350 | 1.380 | 10,958,989 | +0.08(+6.15%) |
Aug 19, 2024 | 1.260 | 1.315 | 1.240 | 1.300 | 9,134,008 | +0.00(+0.00%) |
Aug 16, 2024 | 1.350 | 1.380 | 1.280 | 1.300 | 361,438 | -0.08(-5.80%) |
Aug 15, 2024 | 1.340 | 1.470 | 1.300 | 1.380 | 1,881,777 | +0.14(+11.29%) |
Aug 14, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 913,289 | -0.06(-4.62%) |
Aug 13, 2024 | 1.310 | 1.340 | 1.280 | 1.300 | 99,032 | -0.01(-0.76%) |
Aug 12, 2024 | 1.290 | 1.330 | 1.240 | 1.310 | 92,356 | +0.02(+1.55%) |
Aug 09, 2024 | 1.200 | 1.320 | 1.200 | 1.290 | 154,440 | +0.04(+3.20%) |
Aug 08, 2024 | 1.160 | 1.270 | 1.150 | 1.250 | 247,192 | +0.09(+7.76%) |
Aug 07, 2024 | 1.330 | 1.330 | 1.160 | 1.160 | 310,538 | -0.16(-12.12%) |
Aug 06, 2024 | 1.320 | 1.360 | 1.280 | 1.320 | 233,071 | +0.02(+1.54%) |
Aug 05, 2024 | 1.320 | 1.349 | 1.220 | 1.300 | 360,575 | -0.18(-12.16%) |
Aug 02, 2024 | 1.460 | 1.500 | 1.310 | 1.480 | 1,731,411 | +0.01(+0.68%) |
Aug 01, 2024 | 1.510 | 1.530 | 1.429 | 1.470 | 269,769 | -0.04(-2.65%) |
Jul 31, 2024 | 1.480 | 1.581 | 1.460 | 1.510 | 414,809 | +0.03(+2.03%) |
Jul 30, 2024 | 1.490 | 1.510 | 1.400 | 1.480 | 492,570 | -0.01(-0.67%) |
Jul 29, 2024 | 1.500 | 1.580 | 1.490 | 1.490 | 457,660 | -0.09(-5.70%) |
Jul 26, 2024 | 1.470 | 1.630 | 1.450 | 1.580 | 800,636 | +0.00(+0.00%) |
Jul 25, 2024 | 1.470 | 1.630 | 1.320 | 1.580 | 4,499,529 | +0.20(+14.49%) |
Jul 24, 2024 | 1.490 | 1.500 | 1.370 | 1.380 | 4,044,379 | -0.12(-8.00%) |
Jul 23, 2024 | 1.590 | 1.600 | 1.470 | 1.500 | 595,915 | -0.08(-5.06%) |
Jul 22, 2024 | 1.620 | 1.655 | 1.550 | 1.580 | 711,934 | +0.02(+1.28%) |
Jul 19, 2024 | 1.770 | 1.840 | 1.430 | 1.560 | 1,659,952 | -0.30(-16.13%) |
Jul 18, 2024 | 1.910 | 2.080 | 1.830 | 1.860 | 866,530 | +0.00(+0.00%) |
Jul 17, 2024 | 2.010 | 2.110 | 1.800 | 1.860 | 962,138 | -0.21(-10.14%) |
Jul 16, 2024 | 2.010 | 2.130 | 1.990 | 2.070 | 1,059,188 | +0.03(+1.47%) |
Jul 15, 2024 | 2.020 | 2.210 | 1.860 | 2.040 | 8,461,835 | +0.18(+9.68%) |
Jul 12, 2024 | 1.610 | 1.870 | 1.610 | 1.860 | 1,688,731 | +0.18(+10.71%) |
Jul 11, 2024 | 1.770 | 1.840 | 1.530 | 1.680 | 9,707,770 | +0.11(+7.01%) |
Jul 10, 2024 | 1.540 | 1.610 | 1.510 | 1.570 | 3,897,310 | +0.02(+1.29%) |
Jul 09, 2024 | 1.620 | 1.630 | 1.515 | 1.550 | 464,897 | -0.04(-2.52%) |
Jul 08, 2024 | 1.600 | 1.670 | 1.570 | 1.590 | 564,391 | -0.01(-0.63%) |
Jul 05, 2024 | 1.650 | 1.715 | 1.590 | 1.600 | 573,002 | -0.10(-5.88%) |
Jul 03, 2024 | 1.790 | 1.810 | 1.700 | 1.700 | 454,563 | -0.04(-2.30%) |
Jul 02, 2024 | 2.000 | 2.000 | 1.730 | 1.740 | 1,351,868 | -0.28(-13.86%) |
Jul 01, 2024 | 1.980 | 2.310 | 1.800 | 2.020 | 5,044,125 | -0.29(-12.55%) |
Jun 28, 2024 | 1.630 | 2.730 | 1.520 | 2.310 | 71,610,336 | +0.83(+56.08%) |
Jun 27, 2024 | 1.470 | 1.530 | 1.430 | 1.480 | 1,847,230 | +0.03(+2.07%) |
Jun 26, 2024 | 1.480 | 1.540 | 1.430 | 1.450 | 309,522 | -0.09(-5.84%) |
Jun 25, 2024 | 1.720 | 1.740 | 1.500 | 1.540 | 732,618 | -0.16(-9.41%) |
Jun 24, 2024 | 1.950 | 2.040 | 1.680 | 1.700 | 810,041 | -0.17(-9.09%) |
Jun 21, 2024 | 1.700 | 1.980 | 1.660 | 1.870 | 987,195 | +0.09(+5.06%) |
Jun 20, 2024 | 1.750 | 1.997 | 1.730 | 1.780 | 1,998,531 | -0.34(-16.04%) |
Jun 18, 2024 | 2.420 | 2.550 | 1.800 | 2.120 | 51,371,496 | +0.97(+84.35%) |
Jun 17, 2024 | 1.310 | 1.320 | 1.040 | 1.150 | 7,147,532 | -0.20(-14.81%) |
Jun 14, 2024 | 1.390 | 1.460 | 1.329 | 1.350 | 436,675 | -0.08(-5.59%) |
Jun 13, 2024 | 1.430 | 1.490 | 1.353 | 1.430 | 556,315 | -0.07(-4.67%) |
Jun 12, 2024 | 1.440 | 1.530 | 1.350 | 1.500 | 2,596,499 | +0.10(+7.14%) |
Jun 11, 2024 | 1.580 | 1.660 | 1.380 | 1.400 | 678,106 | -0.25(-15.15%) |
Jun 10, 2024 | 1.460 | 1.782 | 1.460 | 1.650 | 1,745,736 | +0.09(+5.77%) |
Jun 07, 2024 | 1.720 | 1.800 | 1.381 | 1.560 | 2,697,893 | -0.41(-20.81%) |
Jun 06, 2024 | 2.260 | 2.460 | 1.950 | 1.970 | 8,472,274 | -1.75(-47.04%) |
Jun 05, 2024 | 3.710 | 4.600 | 2.059 | 3.720 | 89,138,128 | +3.25(+691.49%) |
Jun 04, 2024 | 0.4500 | 0.4869 | 0.4500 | 0.4700 | 11,497,169 | +0.00(+0.43%) |