Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.150 | 6.180 | 5.600 | 5.700 | 525,361 | -0.39(-6.40%) |
Sep 19, 2024 | 6.100 | 6.540 | 6.020 | 6.090 | 256,308 | +0.23(+3.92%) |
Sep 18, 2024 | 5.650 | 6.380 | 5.640 | 5.860 | 498,867 | +0.24(+4.27%) |
Sep 17, 2024 | 5.800 | 6.010 | 5.620 | 5.620 | 297,450 | -0.14(-2.43%) |
Sep 16, 2024 | 6.080 | 6.120 | 5.740 | 5.760 | 292,722 | -0.29(-4.79%) |
Sep 13, 2024 | 6.170 | 6.478 | 5.840 | 6.050 | 541,925 | -0.03(-0.49%) |
Sep 12, 2024 | 6.630 | 6.710 | 6.060 | 6.080 | 359,430 | -0.51(-7.74%) |
Sep 11, 2024 | 7.010 | 7.010 | 6.564 | 6.590 | 121,649 | -0.60(-8.34%) |
Sep 10, 2024 | 6.800 | 7.380 | 6.300 | 7.190 | 340,885 | +0.14(+1.99%) |
Sep 09, 2024 | 6.230 | 7.550 | 6.200 | 7.050 | 460,445 | +6.27(+807.92%) |
Sep 06, 2024 | 0.8700 | 0.8788 | 0.7701 | 0.7765 | 5,483,089 | -0.11(-12.06%) |
Sep 05, 2024 | 0.9700 | 1.000 | 0.8400 | 0.8830 | 4,083,032 | -0.23(-20.45%) |
Sep 04, 2024 | 1.100 | 1.130 | 1.080 | 1.110 | 402,188 | +0.00(+0.00%) |
Sep 03, 2024 | 1.100 | 1.110 | 1.060 | 1.110 | 418,197 | +0.00(+0.00%) |
Aug 30, 2024 | 1.140 | 1.180 | 1.055 | 1.110 | 735,451 | -0.06(-5.13%) |
Aug 29, 2024 | 1.180 | 1.191 | 1.140 | 1.170 | 640,432 | -0.03(-2.50%) |
Aug 28, 2024 | 1.190 | 1.220 | 1.162 | 1.200 | 628,457 | -0.01(-0.83%) |
Aug 27, 2024 | 1.220 | 1.250 | 1.180 | 1.210 | 291,351 | -0.02(-1.63%) |
Aug 26, 2024 | 1.310 | 1.310 | 1.190 | 1.230 | 872,726 | -0.08(-6.11%) |
Aug 23, 2024 | 1.200 | 1.330 | 1.200 | 1.310 | 1,320,128 | +0.12(+10.08%) |
Aug 22, 2024 | 1.210 | 1.220 | 1.140 | 1.190 | 562,458 | -0.03(-2.46%) |
Aug 21, 2024 | 1.230 | 1.250 | 1.130 | 1.220 | 804,395 | +0.02(+1.67%) |
Aug 20, 2024 | 1.140 | 1.230 | 1.120 | 1.200 | 1,360,800 | +0.08(+7.14%) |
Aug 19, 2024 | 1.100 | 1.140 | 1.080 | 1.120 | 809,320 | +0.03(+2.75%) |
Aug 16, 2024 | 1.080 | 1.090 | 1.040 | 1.090 | 550,239 | +0.03(+2.83%) |
Aug 15, 2024 | 0.9879 | 1.070 | 0.9879 | 1.060 | 576,246 | +0.08(+8.21%) |
Aug 14, 2024 | 1.040 | 1.040 | 0.9709 | 0.9796 | 288,810 | -0.05(-4.89%) |
Aug 13, 2024 | 1.020 | 1.040 | 1.015 | 1.030 | 193,250 | +0.03(+3.00%) |
Aug 12, 2024 | 1.060 | 1.060 | 1.000 | 1.000 | 424,542 | -0.04(-3.85%) |
Aug 09, 2024 | 1.050 | 1.055 | 1.000 | 1.040 | 493,664 | -0.02(-1.89%) |
Aug 08, 2024 | 1.030 | 1.060 | 1.000 | 1.060 | 430,921 | +0.13(+13.65%) |
Aug 07, 2024 | 1.040 | 1.080 | 0.9327 | 0.9327 | 1,142,360 | -0.11(-10.32%) |
Aug 06, 2024 | 0.9900 | 1.040 | 0.9576 | 1.040 | 484,432 | +0.08(+8.45%) |
Aug 05, 2024 | 1.010 | 1.015 | 0.9421 | 0.9590 | 853,530 | -0.05(-5.05%) |
Aug 02, 2024 | 1.000 | 1.050 | 0.9802 | 1.010 | 562,216 | -0.01(-0.98%) |
Aug 01, 2024 | 1.100 | 1.100 | 1.010 | 1.020 | 444,878 | -0.10(-8.93%) |
Jul 31, 2024 | 1.100 | 1.150 | 1.100 | 1.120 | 386,060 | +0.02(+1.82%) |
Jul 30, 2024 | 1.110 | 1.130 | 1.090 | 1.100 | 388,039 | -0.04(-3.51%) |
Jul 29, 2024 | 1.160 | 1.170 | 1.120 | 1.140 | 294,566 | -0.03(-2.56%) |
Jul 26, 2024 | 1.150 | 1.170 | 1.120 | 1.170 | 491,332 | +0.06(+5.41%) |
Jul 25, 2024 | 1.110 | 1.140 | 1.071 | 1.110 | 508,791 | +0.01(+0.91%) |
Jul 24, 2024 | 1.100 | 1.140 | 1.080 | 1.100 | 352,388 | -0.03(-2.65%) |
Jul 23, 2024 | 1.120 | 1.150 | 1.090 | 1.130 | 389,253 | +0.02(+1.80%) |
Jul 22, 2024 | 1.100 | 1.145 | 1.060 | 1.110 | 373,740 | +0.00(+0.00%) |
Jul 19, 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 192,529 | +0.00(+0.00%) |
Jul 18, 2024 | 1.150 | 1.180 | 1.090 | 1.110 | 321,727 | -0.04(-3.48%) |
Jul 17, 2024 | 1.190 | 1.200 | 1.110 | 1.150 | 540,400 | -0.03(-2.54%) |
Jul 16, 2024 | 1.140 | 1.180 | 1.130 | 1.180 | 717,197 | +0.07(+6.31%) |
Jul 15, 2024 | 1.080 | 1.120 | 1.070 | 1.110 | 581,853 | +0.03(+2.78%) |
Jul 12, 2024 | 1.080 | 1.100 | 1.060 | 1.080 | 763,897 | +0.02(+1.89%) |
Jul 11, 2024 | 1.040 | 1.060 | 1.020 | 1.060 | 434,893 | +0.05(+4.95%) |
Jul 10, 2024 | 1.010 | 1.010 | 0.9710 | 1.010 | 417,912 | +0.00(+0.00%) |
Jul 09, 2024 | 1.030 | 1.040 | 1.010 | 1.010 | 412,513 | -0.02(-1.94%) |
Jul 08, 2024 | 1.030 | 1.060 | 1.020 | 1.030 | 508,791 | -0.01(-0.96%) |
Jul 05, 2024 | 1.050 | 1.060 | 1.021 | 1.040 | 244,330 | +0.01(+0.97%) |
Jul 03, 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 78,041 | +0.00(+0.00%) |
Jul 02, 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 460,511 | -0.01(-0.96%) |