Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.000 | 1.080 | 1.000 | 1.035 | 166,975 | +0.03(+3.50%) |
Sep 25, 2024 | 1.080 | 1.120 | 0.9600 | 1.000 | 404,003 | -0.08(-7.41%) |
Sep 24, 2024 | 1.080 | 1.449 | 1.020 | 1.080 | 1,296,440 | -0.03(-2.70%) |
Sep 23, 2024 | 1.070 | 1.170 | 1.010 | 1.110 | 375,078 | +0.05(+4.72%) |
Sep 20, 2024 | 1.100 | 1.120 | 1.033 | 1.060 | 131,583 | -0.02(-1.85%) |
Sep 19, 2024 | 1.200 | 1.200 | 1.050 | 1.080 | 247,788 | -0.13(-10.74%) |
Sep 18, 2024 | 1.290 | 1.365 | 1.140 | 1.210 | 322,532 | -0.12(-9.02%) |
Sep 17, 2024 | 1.540 | 1.680 | 1.273 | 1.330 | 329,763 | -0.33(-19.88%) |
Sep 16, 2024 | 1.510 | 1.670 | 1.455 | 1.660 | 324,229 | +0.12(+7.79%) |
Sep 13, 2024 | 1.760 | 1.780 | 1.420 | 1.540 | 681,008 | -0.16(-9.41%) |
Sep 12, 2024 | 2.620 | 3.220 | 1.690 | 1.700 | 19,430,316 | -0.61(-26.41%) |
Sep 11, 2024 | 2.500 | 2.500 | 2.090 | 2.310 | 15,239,856 | +0.31(+15.50%) |
Sep 10, 2024 | 1.890 | 3.150 | 1.750 | 2.000 | 146,103,200 | +0.99(+97.04%) |
Sep 09, 2024 | 1.100 | 1.100 | 1.002 | 1.015 | 7,741 | -0.11(-9.38%) |
Sep 06, 2024 | 1.210 | 1.250 | 1.120 | 1.120 | 10,382 | -0.09(-7.44%) |
Sep 05, 2024 | 1.220 | 1.260 | 1.167 | 1.210 | 3,514 | +0.01(+0.83%) |
Sep 04, 2024 | 1.230 | 1.250 | 1.200 | 1.200 | 3,052 | -0.03(-2.44%) |
Sep 03, 2024 | 1.240 | 1.310 | 1.220 | 1.230 | 12,353 | -0.10(-7.52%) |
Aug 30, 2024 | 1.200 | 1.380 | 1.200 | 1.330 | 10,062 | +0.06(+4.72%) |
Aug 29, 2024 | 1.360 | 1.390 | 1.250 | 1.270 | 13,193 | -0.09(-6.62%) |
Aug 28, 2024 | 1.380 | 1.400 | 1.330 | 1.360 | 2,515 | +0.01(+0.74%) |
Aug 27, 2024 | 1.370 | 1.390 | 1.350 | 1.350 | 8,640 | +0.03(+1.97%) |
Aug 26, 2024 | 1.400 | 1.400 | 1.324 | 1.324 | 1,681 | -0.03(-1.93%) |
Aug 23, 2024 | 1.330 | 1.360 | 1.321 | 1.350 | 1,240 | -0.02(-1.33%) |
Aug 22, 2024 | 1.270 | 1.380 | 1.260 | 1.368 | 27,975 | +0.11(+8.61%) |
Aug 21, 2024 | 1.270 | 1.270 | 1.220 | 1.260 | 1,870 | +0.02(+1.59%) |
Aug 20, 2024 | 1.216 | 1.340 | 1.216 | 1.240 | 12,289 | -0.01(-0.80%) |
Aug 19, 2024 | 1.270 | 1.270 | 1.240 | 1.250 | 11,248 | -0.05(-3.84%) |
Aug 16, 2024 | 1.250 | 1.350 | 1.250 | 1.300 | 25,454 | +0.05(+4.00%) |
Aug 15, 2024 | 1.350 | 1.350 | 1.230 | 1.250 | 31,069 | -0.15(-10.48%) |
Aug 14, 2024 | 1.420 | 1.420 | 1.340 | 1.396 | 8,798 | -0.02(-1.68%) |
Aug 13, 2024 | 1.313 | 1.450 | 1.313 | 1.420 | 16,786 | +0.05(+3.65%) |
Aug 12, 2024 | 1.470 | 1.470 | 1.350 | 1.370 | 1,220 | -0.04(-2.84%) |
Aug 09, 2024 | 1.405 | 1.450 | 1.405 | 1.410 | 4,123 | +0.04(+2.92%) |
Aug 08, 2024 | 1.300 | 1.410 | 1.300 | 1.370 | 9,606 | -0.04(-2.84%) |
Aug 07, 2024 | 1.420 | 1.480 | 1.380 | 1.410 | 9,424 | -0.01(-0.71%) |
Aug 06, 2024 | 1.350 | 1.430 | 1.350 | 1.420 | 11,924 | +0.08(+5.98%) |
Aug 05, 2024 | 1.360 | 1.370 | 1.260 | 1.340 | 22,221 | -0.05(-3.60%) |
Aug 02, 2024 | 1.370 | 1.395 | 1.360 | 1.390 | 4,107 | -0.02(-1.42%) |
Aug 01, 2024 | 1.460 | 1.460 | 1.410 | 1.410 | 3,545 | -0.04(-2.77%) |
Jul 31, 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 3,207 | -0.05(-3.33%) |
Jul 30, 2024 | 1.590 | 1.610 | 1.360 | 1.500 | 26,830 | -0.09(-5.65%) |
Jul 29, 2024 | 1.660 | 1.660 | 1.560 | 1.590 | 8,974 | -0.03(-1.85%) |
Jul 26, 2024 | 1.600 | 1.620 | 1.550 | 1.620 | 9,556 | +0.00(+0.00%) |
Jul 25, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 16,181 | -0.03(-1.82%) |
Jul 24, 2024 | 1.735 | 1.735 | 1.650 | 1.650 | 11,883 | +0.00(+0.00%) |
Jul 23, 2024 | 1.530 | 1.660 | 1.530 | 1.650 | 2,945 | +0.09(+5.79%) |
Jul 22, 2024 | 1.560 | 1.590 | 1.510 | 1.560 | 8,680 | -0.05(-3.12%) |
Jul 19, 2024 | 1.650 | 1.697 | 1.590 | 1.610 | 4,523 | -0.04(-2.42%) |
Jul 18, 2024 | 1.770 | 1.772 | 1.650 | 1.650 | 5,539 | -0.07(-3.79%) |
Jul 17, 2024 | 1.700 | 1.770 | 1.700 | 1.715 | 11,066 | -0.12(-6.79%) |
Jul 16, 2024 | 1.950 | 1.950 | 1.700 | 1.840 | 26,536 | -0.04(-2.13%) |
Jul 15, 2024 | 1.820 | 1.970 | 1.800 | 1.880 | 44,702 | +0.08(+4.74%) |
Jul 12, 2024 | 1.793 | 1.795 | 1.793 | 1.795 | 1,698 | -0.03(-1.37%) |
Jul 11, 2024 | 1.665 | 1.850 | 1.581 | 1.820 | 9,079 | +0.16(+9.64%) |
Jul 10, 2024 | 1.610 | 1.710 | 1.610 | 1.660 | 2,085 | -0.03(-1.78%) |
Jul 09, 2024 | 1.700 | 1.700 | 1.690 | 1.690 | 872 | -0.01(-0.59%) |
Jul 08, 2024 | 1.720 | 1.737 | 1.680 | 1.700 | 10,209 | +0.01(+0.53%) |
Jul 05, 2024 | 1.650 | 1.691 | 1.610 | 1.691 | 6,658 | +0.05(+3.10%) |
Jul 03, 2024 | 1.580 | 1.729 | 1.550 | 1.640 | 12,917 | +0.03(+1.88%) |
Jul 02, 2024 | 1.650 | 1.670 | 1.590 | 1.610 | 6,137 | -0.04(-2.42%) |