Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.3001 | 0.4600 | 0.2603 | 0.4051 | 43,511,744 | +0.11(+36.86%) |
Oct 24, 2024 | 0.4899 | 0.5198 | 0.2770 | 0.2960 | 48,139,076 | -1.39(-82.49%) |
Oct 23, 2024 | 1.770 | 1.788 | 1.630 | 1.690 | 430,813 | -0.06(-3.43%) |
Oct 22, 2024 | 1.840 | 1.840 | 1.720 | 1.750 | 909,950 | -0.07(-3.85%) |
Oct 21, 2024 | 1.850 | 1.960 | 1.810 | 1.820 | 462,408 | -0.03(-1.62%) |
Oct 18, 2024 | 1.730 | 1.870 | 1.730 | 1.850 | 1,111,109 | +0.11(+6.32%) |
Oct 17, 2024 | 1.820 | 1.820 | 1.720 | 1.740 | 396,047 | -0.06(-3.33%) |
Oct 16, 2024 | 1.750 | 1.820 | 1.750 | 1.800 | 422,966 | +0.06(+3.45%) |
Oct 15, 2024 | 1.780 | 1.830 | 1.730 | 1.740 | 246,112 | -0.06(-3.33%) |
Oct 14, 2024 | 1.800 | 1.820 | 1.760 | 1.800 | 561,987 | +0.05(+2.86%) |
Oct 11, 2024 | 1.670 | 1.755 | 1.660 | 1.750 | 356,087 | +0.10(+6.06%) |
Oct 10, 2024 | 1.700 | 1.700 | 1.645 | 1.650 | 343,464 | -0.05(-2.94%) |
Oct 09, 2024 | 1.730 | 1.790 | 1.690 | 1.700 | 461,079 | -0.04(-2.30%) |
Oct 08, 2024 | 1.820 | 1.860 | 1.710 | 1.740 | 543,728 | -0.11(-5.95%) |
Oct 07, 2024 | 1.780 | 1.875 | 1.780 | 1.850 | 840,817 | +0.07(+3.93%) |
Oct 04, 2024 | 1.730 | 1.820 | 1.710 | 1.780 | 344,571 | +0.05(+2.89%) |
Oct 03, 2024 | 1.690 | 1.750 | 1.640 | 1.730 | 577,607 | +0.03(+1.76%) |
Oct 02, 2024 | 1.680 | 1.810 | 1.660 | 1.700 | 1,107,262 | +0.03(+1.80%) |
Oct 01, 2024 | 1.760 | 1.770 | 1.620 | 1.670 | 1,329,465 | -0.09(-5.11%) |
Sep 30, 2024 | 1.820 | 1.880 | 1.740 | 1.760 | 444,360 | -0.08(-4.35%) |
Sep 27, 2024 | 1.750 | 1.860 | 1.720 | 1.840 | 572,702 | +0.11(+6.36%) |
Sep 26, 2024 | 1.750 | 1.770 | 1.720 | 1.730 | 339,350 | -0.01(-0.57%) |
Sep 25, 2024 | 1.900 | 1.900 | 1.701 | 1.740 | 688,707 | -0.16(-8.42%) |
Sep 24, 2024 | 1.640 | 1.970 | 1.560 | 1.900 | 3,009,190 | +0.27(+16.56%) |
Sep 23, 2024 | 1.800 | 1.810 | 1.620 | 1.630 | 1,144,941 | -0.03(-1.81%) |
Sep 20, 2024 | 1.620 | 1.680 | 1.550 | 1.660 | 1,323,595 | +0.06(+3.75%) |
Sep 19, 2024 | 1.560 | 1.620 | 1.521 | 1.600 | 434,990 | +0.09(+5.96%) |
Sep 18, 2024 | 1.560 | 1.611 | 1.500 | 1.510 | 224,016 | -0.04(-2.58%) |
Sep 17, 2024 | 1.560 | 1.605 | 1.540 | 1.550 | 306,052 | +0.00(+0.00%) |
Sep 16, 2024 | 1.500 | 1.580 | 1.470 | 1.550 | 488,507 | +0.05(+3.33%) |
Sep 13, 2024 | 1.400 | 1.510 | 1.400 | 1.500 | 1,610,841 | +0.11(+7.91%) |
Sep 12, 2024 | 1.400 | 1.410 | 1.380 | 1.390 | 723,901 | +0.00(+0.00%) |
Sep 11, 2024 | 1.390 | 1.430 | 1.381 | 1.390 | 295,441 | -0.01(-0.71%) |
Sep 10, 2024 | 1.380 | 1.420 | 1.370 | 1.400 | 154,840 | +0.01(+0.72%) |
Sep 09, 2024 | 1.420 | 1.450 | 1.380 | 1.390 | 266,753 | -0.01(-0.71%) |
Sep 06, 2024 | 1.390 | 1.430 | 1.340 | 1.400 | 271,578 | +0.01(+0.72%) |
Sep 05, 2024 | 1.410 | 1.420 | 1.390 | 1.390 | 136,676 | -0.03(-2.11%) |
Sep 04, 2024 | 1.430 | 1.460 | 1.385 | 1.420 | 410,510 | -0.01(-0.70%) |
Sep 03, 2024 | 1.400 | 1.460 | 1.365 | 1.430 | 387,644 | +0.03(+2.14%) |
Aug 30, 2024 | 1.430 | 1.430 | 1.350 | 1.400 | 415,990 | +0.00(+0.00%) |
Aug 29, 2024 | 1.430 | 1.450 | 1.400 | 1.400 | 196,330 | +0.01(+0.72%) |
Aug 28, 2024 | 1.440 | 1.470 | 1.370 | 1.390 | 296,912 | -0.08(-5.44%) |
Aug 27, 2024 | 1.450 | 1.480 | 1.420 | 1.470 | 227,259 | +0.00(+0.00%) |
Aug 26, 2024 | 1.320 | 1.530 | 1.320 | 1.470 | 885,604 | +0.17(+13.08%) |
Aug 23, 2024 | 1.340 | 1.380 | 1.290 | 1.300 | 402,430 | -0.02(-1.52%) |
Aug 22, 2024 | 1.350 | 1.380 | 1.320 | 1.320 | 213,498 | -0.05(-3.65%) |
Aug 21, 2024 | 1.360 | 1.390 | 1.294 | 1.370 | 178,972 | +0.03(+2.24%) |
Aug 20, 2024 | 1.350 | 1.375 | 1.292 | 1.340 | 231,088 | +0.01(+0.75%) |
Aug 19, 2024 | 1.290 | 1.340 | 1.250 | 1.330 | 190,054 | +0.07(+5.56%) |
Aug 16, 2024 | 1.200 | 1.280 | 1.200 | 1.260 | 303,448 | +0.04(+3.28%) |
Aug 15, 2024 | 1.130 | 1.230 | 1.110 | 1.220 | 337,783 | +0.12(+10.91%) |
Aug 14, 2024 | 1.160 | 1.160 | 1.050 | 1.100 | 429,322 | -0.08(-6.78%) |
Aug 13, 2024 | 1.170 | 1.240 | 1.160 | 1.180 | 345,466 | -0.05(-4.07%) |
Aug 12, 2024 | 1.240 | 1.280 | 1.210 | 1.230 | 194,611 | +0.01(+0.82%) |
Aug 09, 2024 | 1.250 | 1.290 | 1.210 | 1.220 | 388,097 | -0.03(-2.40%) |
Aug 08, 2024 | 1.170 | 1.250 | 1.160 | 1.250 | 330,660 | +0.09(+7.76%) |
Aug 07, 2024 | 1.170 | 1.240 | 1.150 | 1.160 | 420,565 | +0.01(+0.87%) |
Aug 06, 2024 | 1.130 | 1.205 | 1.100 | 1.150 | 609,514 | +0.05(+4.55%) |
Aug 05, 2024 | 1.200 | 1.210 | 1.100 | 1.100 | 844,991 | -0.20(-15.38%) |
Aug 02, 2024 | 1.350 | 1.370 | 1.290 | 1.300 | 670,721 | -0.10(-7.14%) |