Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 2.080 | 2.095 | 1.935 | 2.020 | 38,087 | -0.04(-1.94%) |
Sep 24, 2024 | 2.090 | 2.120 | 1.980 | 2.060 | 45,233 | +0.00(+0.00%) |
Sep 23, 2024 | 2.090 | 2.090 | 1.930 | 2.060 | 44,291 | -0.05(-2.37%) |
Sep 20, 2024 | 2.320 | 2.320 | 2.040 | 2.110 | 185,921 | -0.18(-7.86%) |
Sep 19, 2024 | 2.240 | 2.360 | 2.210 | 2.290 | 154,128 | +0.12(+5.53%) |
Sep 18, 2024 | 2.070 | 2.200 | 2.040 | 2.170 | 90,983 | +0.14(+6.90%) |
Sep 17, 2024 | 2.040 | 2.138 | 1.982 | 2.030 | 73,155 | +0.04(+2.01%) |
Sep 16, 2024 | 2.000 | 2.090 | 1.970 | 1.990 | 92,197 | +0.01(+0.51%) |
Sep 13, 2024 | 1.950 | 2.090 | 1.900 | 1.980 | 92,144 | +0.03(+1.54%) |
Sep 12, 2024 | 1.790 | 1.980 | 1.790 | 1.950 | 105,166 | +0.18(+10.17%) |
Sep 11, 2024 | 1.740 | 1.810 | 1.700 | 1.770 | 33,073 | +0.01(+0.57%) |
Sep 10, 2024 | 1.810 | 1.849 | 1.750 | 1.760 | 51,673 | -0.07(-3.83%) |
Sep 09, 2024 | 1.850 | 1.920 | 1.815 | 1.830 | 51,117 | -0.04(-2.14%) |
Sep 06, 2024 | 1.900 | 1.900 | 1.850 | 1.870 | 80,272 | +0.03(+1.63%) |
Sep 05, 2024 | 1.850 | 1.900 | 1.840 | 1.840 | 37,564 | -0.06(-3.16%) |
Sep 04, 2024 | 1.900 | 1.965 | 1.800 | 1.900 | 88,026 | +0.04(+2.15%) |
Sep 03, 2024 | 2.020 | 2.050 | 1.850 | 1.860 | 94,339 | -0.17(-8.37%) |
Aug 30, 2024 | 1.950 | 2.040 | 1.935 | 2.030 | 110,750 | +0.04(+2.01%) |
Aug 29, 2024 | 1.840 | 2.240 | 1.750 | 1.990 | 273,219 | +0.13(+6.99%) |
Aug 28, 2024 | 2.030 | 2.100 | 1.830 | 1.860 | 105,992 | -0.13(-6.53%) |
Aug 27, 2024 | 1.980 | 2.045 | 1.910 | 1.990 | 114,399 | -0.05(-2.45%) |
Aug 26, 2024 | 2.000 | 2.230 | 1.930 | 2.040 | 234,143 | +0.05(+2.51%) |
Aug 23, 2024 | 1.900 | 2.045 | 1.890 | 1.990 | 152,117 | +0.06(+3.11%) |
Aug 22, 2024 | 1.890 | 1.940 | 1.860 | 1.930 | 76,411 | +0.01(+0.52%) |
Aug 21, 2024 | 1.910 | 1.960 | 1.840 | 1.920 | 59,400 | -0.02(-1.03%) |
Aug 20, 2024 | 1.980 | 2.030 | 1.880 | 1.940 | 97,469 | -0.07(-3.48%) |
Aug 19, 2024 | 1.780 | 2.040 | 1.740 | 2.010 | 114,025 | +0.21(+11.67%) |
Aug 16, 2024 | 1.870 | 1.870 | 1.760 | 1.800 | 111,047 | -0.06(-3.23%) |
Aug 15, 2024 | 1.780 | 1.980 | 1.700 | 1.860 | 216,186 | +0.12(+6.90%) |
Aug 14, 2024 | 1.470 | 1.760 | 1.430 | 1.740 | 323,946 | +0.23(+15.23%) |
Aug 13, 2024 | 1.600 | 1.600 | 1.360 | 1.510 | 413,639 | +0.02(+1.34%) |
Aug 12, 2024 | 1.320 | 1.500 | 1.320 | 1.490 | 308,282 | +0.13(+9.56%) |
Aug 09, 2024 | 1.320 | 1.400 | 1.320 | 1.360 | 130,832 | +0.00(+0.00%) |
Aug 08, 2024 | 1.330 | 1.400 | 1.300 | 1.360 | 112,584 | +0.08(+6.25%) |
Aug 07, 2024 | 1.330 | 1.380 | 1.260 | 1.280 | 118,403 | -0.05(-3.76%) |
Aug 06, 2024 | 1.390 | 1.439 | 1.310 | 1.330 | 126,152 | -0.02(-1.48%) |
Aug 05, 2024 | 1.410 | 1.430 | 1.320 | 1.350 | 233,780 | -0.14(-9.40%) |
Aug 02, 2024 | 1.500 | 1.530 | 1.440 | 1.490 | 108,676 | -0.03(-1.97%) |
Aug 01, 2024 | 1.560 | 1.600 | 1.510 | 1.520 | 142,108 | -0.06(-3.80%) |
Jul 31, 2024 | 1.530 | 1.580 | 1.520 | 1.580 | 121,394 | +0.05(+3.27%) |
Jul 30, 2024 | 1.580 | 1.630 | 1.520 | 1.530 | 154,619 | -0.08(-4.97%) |
Jul 29, 2024 | 1.600 | 1.696 | 1.575 | 1.610 | 145,640 | +0.01(+0.63%) |
Jul 26, 2024 | 1.630 | 1.689 | 1.570 | 1.600 | 133,522 | -0.05(-3.03%) |
Jul 25, 2024 | 1.560 | 1.690 | 1.560 | 1.650 | 198,512 | +0.09(+5.77%) |
Jul 24, 2024 | 1.590 | 1.631 | 1.560 | 1.560 | 73,887 | -0.08(-4.88%) |
Jul 23, 2024 | 1.600 | 1.650 | 1.500 | 1.640 | 218,793 | +0.07(+4.46%) |
Jul 22, 2024 | 1.720 | 1.720 | 1.550 | 1.570 | 313,048 | -0.15(-8.72%) |
Jul 19, 2024 | 1.550 | 1.720 | 1.500 | 1.720 | 381,350 | +0.17(+10.97%) |
Jul 18, 2024 | 1.750 | 1.830 | 1.550 | 1.550 | 580,883 | -0.29(-15.76%) |
Jul 17, 2024 | 1.710 | 1.870 | 1.670 | 1.840 | 691,229 | +0.13(+7.60%) |
Jul 16, 2024 | 1.570 | 1.750 | 1.410 | 1.710 | 1,061,676 | +0.21(+14.00%) |
Jul 15, 2024 | 1.470 | 1.650 | 1.470 | 1.500 | 821,770 | -0.06(-3.85%) |
Jul 12, 2024 | 1.400 | 1.870 | 1.380 | 1.560 | 3,846,734 | +0.10(+6.85%) |
Jul 11, 2024 | 1.120 | 1.570 | 1.120 | 1.460 | 5,462,219 | +0.23(+18.70%) |
Jul 10, 2024 | 1.070 | 1.370 | 1.030 | 1.230 | 36,778,668 | +0.47(+60.81%) |
Jul 09, 2024 | 0.7600 | 0.8076 | 0.7600 | 0.7649 | 3,777,627 | +0.00(+0.13%) |
Jul 08, 2024 | 0.7600 | 0.7995 | 0.7550 | 0.7639 | 41,875 | -0.00(-0.17%) |
Jul 05, 2024 | 0.7600 | 0.7700 | 0.7426 | 0.7652 | 189,006 | +0.01(+1.85%) |
Jul 03, 2024 | 0.7500 | 0.7620 | 0.7500 | 0.7513 | 84,607 | +0.00(+0.17%) |
Jul 02, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 144,194 | -0.00(-0.40%) |