Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 1.120 | 1.220 | 1.100 | 1.100 | 220,955 | -0.02(-2.22%) |
Aug 23, 2024 | 1.450 | 1.490 | 1.010 | 1.125 | 526,047 | -0.31(-21.87%) |
Aug 22, 2024 | 1.500 | 1.517 | 1.430 | 1.440 | 116,068 | -0.07(-4.95%) |
Aug 21, 2024 | 1.519 | 1.550 | 1.480 | 1.515 | 61,139 | -0.02(-1.30%) |
Aug 20, 2024 | 1.510 | 1.535 | 1.500 | 1.535 | 45,509 | -0.01(-0.32%) |
Aug 19, 2024 | 1.550 | 1.555 | 1.500 | 1.540 | 109,832 | -0.02(-1.28%) |
Aug 16, 2024 | 1.560 | 1.650 | 1.560 | 1.560 | 89,529 | -0.01(-0.64%) |
Aug 15, 2024 | 1.620 | 1.650 | 1.560 | 1.570 | 91,322 | -0.03(-1.88%) |
Aug 14, 2024 | 1.650 | 1.650 | 1.560 | 1.600 | 68,704 | -0.05(-3.03%) |
Aug 13, 2024 | 1.750 | 1.790 | 1.630 | 1.650 | 112,862 | -0.10(-5.71%) |
Aug 12, 2024 | 1.760 | 1.790 | 1.720 | 1.750 | 88,849 | +0.01(+0.57%) |
Aug 09, 2024 | 1.710 | 1.785 | 1.640 | 1.740 | 81,425 | +0.06(+3.57%) |
Aug 08, 2024 | 1.700 | 1.740 | 1.619 | 1.680 | 134,535 | +0.06(+3.70%) |
Aug 07, 2024 | 1.730 | 1.790 | 1.580 | 1.620 | 169,903 | -0.11(-6.36%) |
Aug 06, 2024 | 1.540 | 1.780 | 1.500 | 1.730 | 295,965 | +0.22(+14.57%) |
Aug 05, 2024 | 1.450 | 1.510 | 1.420 | 1.510 | 115,547 | -0.02(-1.31%) |
Aug 02, 2024 | 1.510 | 1.590 | 1.500 | 1.530 | 272,468 | -0.14(-8.38%) |
Aug 01, 2024 | 1.610 | 1.700 | 1.530 | 1.670 | 229,292 | +0.10(+6.37%) |
Jul 31, 2024 | 1.670 | 1.730 | 1.550 | 1.570 | 278,597 | -0.03(-1.88%) |
Jul 30, 2024 | 1.510 | 1.770 | 1.470 | 1.600 | 372,206 | +0.09(+5.96%) |
Jul 29, 2024 | 1.590 | 1.590 | 1.420 | 1.510 | 1,661,933 | -0.07(-4.43%) |
Jul 26, 2024 | 1.710 | 1.710 | 1.580 | 1.580 | 256,067 | -0.12(-7.17%) |
Jul 25, 2024 | 1.700 | 1.796 | 1.650 | 1.702 | 174,876 | +0.03(+1.81%) |
Jul 24, 2024 | 1.770 | 1.820 | 1.640 | 1.672 | 347,956 | -0.03(-1.66%) |
Jul 23, 2024 | 1.630 | 1.890 | 1.575 | 1.700 | 972,058 | +0.11(+6.92%) |
Jul 22, 2024 | 1.890 | 1.900 | 1.590 | 1.590 | 699,339 | -0.17(-9.66%) |
Jul 19, 2024 | 1.800 | 1.950 | 1.730 | 1.760 | 941,856 | +0.13(+7.98%) |
Jul 18, 2024 | 1.800 | 1.850 | 1.600 | 1.630 | 199,597 | -0.15(-8.43%) |
Jul 17, 2024 | 1.810 | 1.850 | 1.730 | 1.780 | 226,473 | -0.10(-5.31%) |
Jul 16, 2024 | 2.000 | 2.000 | 1.680 | 1.880 | 913,823 | +0.13(+7.42%) |
Jul 15, 2024 | 1.620 | 2.184 | 1.440 | 1.750 | 453,452 | +0.17(+10.55%) |
Jul 12, 2024 | 1.600 | 1.609 | 1.461 | 1.583 | 152,094 | +0.07(+4.42%) |
Jul 11, 2024 | 1.600 | 1.650 | 1.516 | 1.516 | 144,014 | +0.00(+0.00%) |
Jul 10, 2024 | 1.600 | 1.600 | 1.500 | 1.516 | 76,095 | +0.01(+0.73%) |
Jul 09, 2024 | 1.650 | 1.652 | 1.414 | 1.505 | 251,001 | -0.12(-7.16%) |
Jul 08, 2024 | 1.810 | 1.880 | 1.515 | 1.621 | 282,162 | -0.36(-18.30%) |
Jul 05, 2024 | 1.900 | 2.016 | 1.875 | 1.984 | 69,142 | +0.04(+2.32%) |
Jul 03, 2024 | 2.025 | 2.100 | 1.900 | 1.939 | 45,883 | -0.08(-4.20%) |
Jul 02, 2024 | 1.900 | 2.198 | 1.900 | 2.024 | 63,871 | +0.09(+4.87%) |
Jul 01, 2024 | 1.950 | 2.000 | 1.901 | 1.930 | 39,427 | -0.07(-3.50%) |
Jun 28, 2024 | 2.052 | 2.053 | 1.940 | 2.000 | 42,312 | -0.07(-3.29%) |
Jun 27, 2024 | 2.000 | 2.180 | 1.916 | 2.068 | 89,802 | +0.09(+4.44%) |
Jun 26, 2024 | 1.896 | 1.999 | 1.825 | 1.980 | 81,611 | +0.10(+5.32%) |
Jun 25, 2024 | 1.858 | 1.974 | 1.858 | 1.880 | 39,993 | +0.01(+0.53%) |
Jun 24, 2024 | 2.064 | 2.064 | 1.810 | 1.870 | 43,595 | +0.06(+3.31%) |
Jun 21, 2024 | 1.900 | 1.990 | 1.806 | 1.810 | 47,128 | -0.14(-7.18%) |
Jun 20, 2024 | 1.911 | 2.020 | 1.900 | 1.950 | 53,546 | -0.02(-1.02%) |
Jun 18, 2024 | 1.914 | 2.124 | 1.914 | 1.970 | 155,097 | +0.02(+1.03%) |
Jun 17, 2024 | 2.000 | 2.200 | 1.875 | 1.950 | 121,030 | -0.09(-4.41%) |
Jun 14, 2024 | 2.229 | 2.232 | 2.040 | 2.040 | 79,518 | -0.16(-7.27%) |
Jun 13, 2024 | 2.000 | 2.259 | 2.000 | 2.200 | 98,316 | -0.05(-2.22%) |
Jun 12, 2024 | 2.438 | 2.438 | 2.169 | 2.250 | 214,743 | -0.45(-16.67%) |
Jun 11, 2024 | 2.000 | 2.700 | 1.901 | 2.700 | 539,996 | +0.65(+31.71%) |
Jun 10, 2024 | 2.400 | 2.570 | 1.842 | 2.050 | 3,070,562 | +0.12(+6.22%) |
Jun 07, 2024 | 2.020 | 2.039 | 1.801 | 1.930 | 75,699 | -0.01(-0.52%) |
Jun 06, 2024 | 2.049 | 2.100 | 1.810 | 1.940 | 96,048 | -0.15(-7.18%) |
Jun 05, 2024 | 2.200 | 2.200 | 2.000 | 2.090 | 53,394 | +0.05(+2.45%) |
Jun 04, 2024 | 2.204 | 2.300 | 2.032 | 2.040 | 85,403 | -0.16(-7.27%) |