Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.540 | 2.230 | 1.500 | 1.750 | 4,044,772 | +0.20(+12.90%) |
Aug 22, 2024 | 1.560 | 1.630 | 1.440 | 1.550 | 256,442 | -0.02(-1.27%) |
Aug 21, 2024 | 1.480 | 1.640 | 1.420 | 1.570 | 641,274 | +0.13(+9.03%) |
Aug 20, 2024 | 1.660 | 1.670 | 1.380 | 1.440 | 566,208 | -0.28(-16.28%) |
Aug 19, 2024 | 1.500 | 1.940 | 1.410 | 1.720 | 2,026,841 | +0.35(+26.01%) |
Aug 16, 2024 | 1.270 | 1.460 | 1.200 | 1.365 | 468,533 | +0.12(+10.08%) |
Aug 15, 2024 | 1.230 | 1.290 | 1.200 | 1.240 | 126,819 | +0.03(+2.48%) |
Aug 14, 2024 | 1.170 | 1.290 | 1.100 | 1.210 | 368,340 | +0.04(+3.42%) |
Aug 13, 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 33,659 | +0.02(+1.74%) |
Aug 12, 2024 | 1.110 | 1.160 | 1.110 | 1.150 | 11,113 | +0.03(+2.68%) |
Aug 09, 2024 | 1.070 | 1.150 | 1.050 | 1.120 | 103,355 | +0.10(+9.80%) |
Aug 08, 2024 | 1.060 | 1.100 | 1.010 | 1.020 | 134,993 | -0.05(-4.67%) |
Aug 07, 2024 | 1.090 | 1.140 | 1.050 | 1.070 | 55,431 | -0.04(-3.60%) |
Aug 06, 2024 | 1.040 | 1.150 | 1.030 | 1.110 | 84,427 | +0.06(+5.71%) |
Aug 05, 2024 | 1.060 | 1.070 | 1.010 | 1.050 | 59,511 | -0.04(-3.67%) |
Aug 02, 2024 | 1.100 | 1.140 | 1.050 | 1.090 | 46,649 | -0.02(-1.80%) |
Aug 01, 2024 | 1.130 | 1.149 | 1.100 | 1.110 | 35,608 | -0.04(-3.48%) |
Jul 31, 2024 | 1.200 | 1.200 | 1.130 | 1.150 | 72,038 | -0.05(-4.17%) |
Jul 30, 2024 | 1.120 | 1.230 | 1.120 | 1.200 | 63,003 | +0.07(+6.19%) |
Jul 29, 2024 | 1.140 | 1.150 | 1.100 | 1.130 | 44,123 | +0.01(+0.89%) |
Jul 26, 2024 | 1.090 | 1.160 | 1.090 | 1.120 | 119,466 | +0.02(+1.82%) |
Jul 25, 2024 | 1.180 | 1.180 | 1.081 | 1.100 | 102,127 | -0.11(-9.09%) |
Jul 24, 2024 | 1.280 | 1.285 | 1.200 | 1.210 | 61,225 | -0.06(-5.10%) |
Jul 23, 2024 | 1.250 | 1.290 | 1.210 | 1.275 | 52,929 | +0.00(+0.39%) |
Jul 22, 2024 | 1.290 | 1.298 | 1.230 | 1.270 | 61,207 | +0.00(+0.00%) |
Jul 19, 2024 | 1.260 | 1.290 | 1.244 | 1.270 | 60,123 | +0.00(+0.00%) |
Jul 18, 2024 | 1.300 | 1.340 | 1.270 | 1.270 | 73,068 | -0.02(-1.55%) |
Jul 17, 2024 | 1.330 | 1.330 | 1.200 | 1.290 | 106,682 | -0.03(-2.27%) |
Jul 16, 2024 | 1.300 | 1.370 | 1.270 | 1.320 | 77,945 | +0.04(+2.72%) |
Jul 15, 2024 | 1.350 | 1.390 | 1.220 | 1.285 | 93,646 | -0.07(-4.81%) |
Jul 12, 2024 | 1.300 | 1.375 | 1.300 | 1.350 | 40,102 | +0.05(+3.85%) |
Jul 11, 2024 | 1.390 | 1.390 | 1.270 | 1.300 | 136,644 | -0.07(-5.11%) |
Jul 10, 2024 | 1.270 | 1.390 | 1.220 | 1.370 | 133,562 | +0.14(+11.38%) |
Jul 09, 2024 | 1.220 | 1.240 | 1.210 | 1.230 | 24,835 | -0.01(-0.81%) |
Jul 08, 2024 | 1.230 | 1.278 | 1.210 | 1.240 | 42,858 | -0.01(-0.80%) |
Jul 05, 2024 | 1.270 | 1.310 | 1.220 | 1.250 | 83,669 | -0.03(-2.34%) |
Jul 03, 2024 | 1.220 | 1.300 | 1.220 | 1.280 | 33,065 | +0.05(+4.07%) |
Jul 02, 2024 | 1.280 | 1.290 | 1.220 | 1.230 | 26,608 | -0.03(-2.38%) |
Jul 01, 2024 | 1.220 | 1.280 | 1.200 | 1.260 | 84,476 | +0.01(+0.80%) |
Jun 28, 2024 | 1.270 | 1.324 | 1.240 | 1.250 | 73,993 | -0.02(-1.57%) |
Jun 27, 2024 | 1.320 | 1.385 | 1.220 | 1.270 | 252,396 | -0.06(-4.51%) |
Jun 26, 2024 | 1.350 | 1.434 | 1.330 | 1.330 | 85,311 | -0.01(-0.75%) |
Jun 25, 2024 | 1.400 | 1.530 | 1.320 | 1.340 | 113,967 | -0.05(-3.60%) |
Jun 24, 2024 | 1.470 | 1.590 | 1.390 | 1.390 | 134,835 | -0.08(-5.44%) |
Jun 21, 2024 | 1.440 | 1.535 | 1.430 | 1.470 | 180,106 | +0.02(+1.38%) |
Jun 20, 2024 | 1.530 | 1.571 | 1.430 | 1.450 | 117,573 | -0.08(-5.23%) |
Jun 18, 2024 | 1.470 | 1.590 | 1.370 | 1.530 | 286,554 | +0.08(+5.52%) |
Jun 17, 2024 | 1.560 | 1.579 | 1.428 | 1.450 | 203,855 | -0.14(-8.81%) |
Jun 14, 2024 | 1.690 | 1.727 | 1.560 | 1.590 | 306,549 | -0.11(-6.47%) |
Jun 13, 2024 | 1.370 | 1.700 | 1.290 | 1.700 | 778,879 | +0.33(+24.08%) |
Jun 12, 2024 | 1.520 | 1.533 | 1.350 | 1.370 | 195,253 | -0.17(-11.04%) |
Jun 11, 2024 | 1.320 | 1.640 | 1.220 | 1.540 | 607,110 | +0.21(+15.79%) |
Jun 10, 2024 | 1.450 | 1.450 | 1.310 | 1.330 | 196,263 | -0.02(-1.48%) |
Jun 07, 2024 | 1.420 | 1.440 | 1.210 | 1.350 | 430,253 | -0.08(-5.59%) |
Jun 06, 2024 | 1.020 | 1.430 | 1.020 | 1.430 | 1,217,869 | +0.40(+38.83%) |
Jun 05, 2024 | 1.060 | 1.070 | 1.010 | 1.030 | 40,611 | -0.03(-2.83%) |
Jun 04, 2024 | 1.060 | 1.090 | 1.055 | 1.060 | 59,526 | +0.00(+0.00%) |