Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.580 | 1.720 | 1.560 | 1.680 | 57,715 | +0.01(+0.67%) |
Sep 26, 2024 | 1.540 | 1.710 | 1.418 | 1.669 | 32,362 | +0.18(+12.01%) |
Sep 25, 2024 | 1.430 | 1.520 | 1.430 | 1.490 | 3,386 | -0.06(-3.87%) |
Sep 24, 2024 | 1.500 | 1.550 | 1.480 | 1.550 | 2,888 | +0.02(+1.31%) |
Sep 23, 2024 | 1.520 | 1.580 | 1.483 | 1.530 | 22,784 | +0.07(+4.79%) |
Sep 20, 2024 | 1.500 | 1.500 | 1.390 | 1.460 | 12,519 | -0.06(-3.95%) |
Sep 19, 2024 | 1.495 | 1.550 | 1.455 | 1.520 | 10,178 | +0.06(+4.11%) |
Sep 18, 2024 | 1.560 | 1.560 | 1.440 | 1.460 | 39,623 | -0.03(-2.27%) |
Sep 17, 2024 | 1.490 | 1.525 | 1.440 | 1.494 | 113,255 | +0.02(+1.63%) |
Sep 16, 2024 | 1.510 | 1.535 | 1.440 | 1.470 | 86,229 | +0.03(+2.08%) |
Sep 13, 2024 | 1.330 | 1.600 | 1.330 | 1.440 | 156,802 | +0.17(+13.39%) |
Sep 12, 2024 | 1.310 | 1.490 | 1.260 | 1.270 | 146,169 | -0.06(-4.51%) |
Sep 11, 2024 | 1.140 | 1.350 | 1.110 | 1.330 | 91,863 | +0.19(+16.67%) |
Sep 10, 2024 | 1.200 | 1.220 | 1.100 | 1.140 | 11,422 | -0.02(-1.72%) |
Sep 09, 2024 | 1.000 | 1.260 | 0.9981 | 1.160 | 47,507 | +0.13(+12.73%) |
Sep 06, 2024 | 1.060 | 1.130 | 1.010 | 1.029 | 60,414 | -0.09(-7.71%) |
Sep 05, 2024 | 1.100 | 1.140 | 1.060 | 1.115 | 22,700 | +0.01(+1.36%) |
Sep 04, 2024 | 1.050 | 1.150 | 1.030 | 1.100 | 16,219 | +0.05(+4.76%) |
Sep 03, 2024 | 1.050 | 1.130 | 1.030 | 1.050 | 23,611 | -0.04(-3.30%) |
Aug 30, 2024 | 1.145 | 1.180 | 1.010 | 1.086 | 112,465 | -0.04(-3.48%) |
Aug 29, 2024 | 1.130 | 1.250 | 1.040 | 1.125 | 147,783 | -0.06(-5.46%) |
Aug 28, 2024 | 1.550 | 1.600 | 1.080 | 1.190 | 338,605 | -0.39(-24.68%) |
Aug 27, 2024 | 2.300 | 2.390 | 1.500 | 1.580 | 339,359 | -0.63(-28.51%) |
Aug 26, 2024 | 2.260 | 2.351 | 2.150 | 2.210 | 32,660 | -0.05(-2.21%) |
Aug 23, 2024 | 2.310 | 2.430 | 2.250 | 2.260 | 41,349 | -0.27(-10.67%) |
Aug 22, 2024 | 2.450 | 2.650 | 2.090 | 2.530 | 1,804,510 | +0.11(+4.55%) |
Aug 21, 2024 | 2.290 | 2.450 | 2.230 | 2.420 | 2,024,853 | +0.15(+6.61%) |
Aug 20, 2024 | 2.350 | 2.390 | 2.220 | 2.270 | 35,138 | -0.01(-0.44%) |
Aug 19, 2024 | 2.700 | 2.700 | 2.240 | 2.280 | 61,129 | -0.39(-14.61%) |
Aug 16, 2024 | 2.940 | 2.985 | 2.520 | 2.670 | 30,765 | -0.44(-14.15%) |
Aug 15, 2024 | 3.170 | 3.200 | 3.018 | 3.110 | 37,003 | -0.09(-2.81%) |
Aug 14, 2024 | 2.930 | 3.200 | 2.310 | 3.200 | 770,182 | +0.35(+12.28%) |
Aug 13, 2024 | 2.790 | 3.000 | 2.410 | 2.850 | 892,505 | +0.11(+4.01%) |
Aug 12, 2024 | 2.270 | 2.850 | 2.270 | 2.740 | 58,672 | +0.40(+17.09%) |
Aug 09, 2024 | 2.130 | 2.350 | 2.000 | 2.340 | 43,447 | +0.34(+17.00%) |
Aug 08, 2024 | 1.950 | 2.090 | 1.940 | 2.000 | 18,431 | +0.00(+0.00%) |
Aug 07, 2024 | 2.070 | 2.100 | 1.950 | 2.000 | 9,281 | -0.07(-3.38%) |
Aug 06, 2024 | 1.750 | 2.210 | 1.750 | 2.070 | 66,921 | +0.31(+17.61%) |
Aug 05, 2024 | 1.760 | 1.850 | 1.700 | 1.760 | 14,997 | -0.06(-3.30%) |
Aug 02, 2024 | 1.900 | 1.980 | 1.810 | 1.820 | 20,211 | -0.14(-7.14%) |
Aug 01, 2024 | 1.990 | 2.050 | 1.900 | 1.960 | 15,754 | +0.11(+5.95%) |
Jul 31, 2024 | 1.990 | 1.995 | 1.850 | 1.850 | 10,955 | -0.08(-4.15%) |
Jul 30, 2024 | 2.000 | 2.050 | 1.850 | 1.930 | 7,007 | -0.02(-1.03%) |
Jul 29, 2024 | 2.090 | 2.090 | 1.888 | 1.950 | 8,317 | -0.07(-3.47%) |
Jul 26, 2024 | 2.010 | 2.150 | 1.960 | 2.020 | 11,821 | +0.03(+1.51%) |
Jul 25, 2024 | 2.320 | 2.361 | 1.735 | 1.990 | 102,039 | -0.28(-12.33%) |
Jul 24, 2024 | 2.680 | 2.740 | 2.250 | 2.270 | 66,182 | -0.25(-9.92%) |
Jul 23, 2024 | 2.210 | 3.100 | 1.810 | 2.520 | 203,104 | +0.30(+13.51%) |
Jul 22, 2024 | 2.190 | 2.370 | 2.180 | 2.220 | 26,329 | +0.05(+2.07%) |
Jul 19, 2024 | 2.630 | 2.700 | 2.100 | 2.175 | 53,030 | -0.51(-18.84%) |
Jul 18, 2024 | 2.800 | 2.990 | 2.680 | 2.680 | 30,121 | -0.13(-4.63%) |
Jul 17, 2024 | 3.000 | 3.053 | 2.800 | 2.810 | 10,991 | -0.27(-8.62%) |
Jul 16, 2024 | 2.860 | 3.190 | 2.860 | 3.075 | 200,286 | +0.19(+6.40%) |
Jul 15, 2024 | 3.200 | 3.200 | 2.744 | 2.890 | 175,303 | -0.37(-11.35%) |
Jul 12, 2024 | 3.280 | 3.360 | 3.235 | 3.260 | 363,832 | -0.02(-0.61%) |
Jul 11, 2024 | 2.890 | 3.450 | 2.860 | 3.280 | 60,289 | +0.33(+11.19%) |
Jul 10, 2024 | 2.840 | 3.025 | 2.840 | 2.950 | 12,267 | +0.03(+1.03%) |
Jul 09, 2024 | 2.890 | 3.032 | 2.770 | 2.920 | 27,499 | -0.23(-7.30%) |
Jul 08, 2024 | 2.530 | 3.150 | 2.330 | 3.150 | 67,304 | +0.55(+21.15%) |
Jul 05, 2024 | 3.350 | 3.350 | 2.540 | 2.600 | 57,697 | -0.80(-23.53%) |
Jul 03, 2024 | 3.370 | 3.736 | 3.120 | 3.400 | 55,148 | -0.62(-15.36%) |
Jul 02, 2024 | 4.095 | 4.152 | 3.784 | 4.017 | 34,973 | -0.14(-3.44%) |