Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.440 | 1.440 | 1.350 | 1.350 | 413,857 | -0.06(-4.26%) |
Sep 19, 2024 | 1.460 | 1.510 | 1.410 | 1.410 | 417,236 | +0.00(+0.00%) |
Sep 18, 2024 | 1.480 | 1.490 | 1.370 | 1.410 | 498,689 | -0.10(-6.62%) |
Sep 17, 2024 | 1.380 | 1.540 | 1.360 | 1.510 | 820,696 | +0.15(+11.03%) |
Sep 16, 2024 | 1.430 | 1.450 | 1.350 | 1.360 | 274,507 | -0.09(-6.21%) |
Sep 13, 2024 | 1.330 | 1.460 | 1.330 | 1.450 | 365,763 | +0.12(+9.02%) |
Sep 12, 2024 | 1.380 | 1.400 | 1.330 | 1.330 | 238,122 | -0.05(-3.62%) |
Sep 11, 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 365,484 | +0.06(+4.55%) |
Sep 10, 2024 | 1.280 | 1.335 | 1.275 | 1.320 | 280,235 | +0.04(+3.13%) |
Sep 09, 2024 | 1.290 | 1.300 | 1.225 | 1.280 | 265,533 | +0.04(+3.23%) |
Sep 06, 2024 | 1.260 | 1.310 | 1.230 | 1.240 | 370,651 | -0.01(-0.80%) |
Sep 05, 2024 | 1.220 | 1.270 | 1.170 | 1.250 | 398,930 | +0.06(+5.04%) |
Sep 04, 2024 | 1.200 | 1.220 | 1.120 | 1.190 | 238,614 | +0.01(+0.85%) |
Sep 03, 2024 | 1.250 | 1.290 | 1.160 | 1.180 | 502,238 | -0.11(-8.53%) |
Aug 30, 2024 | 1.360 | 1.370 | 1.270 | 1.290 | 423,892 | -0.06(-4.44%) |
Aug 29, 2024 | 1.340 | 1.390 | 1.310 | 1.350 | 501,019 | +0.01(+0.75%) |
Aug 28, 2024 | 1.350 | 1.440 | 1.330 | 1.340 | 744,271 | +0.00(+0.00%) |
Aug 27, 2024 | 1.390 | 1.395 | 1.300 | 1.340 | 655,505 | -0.08(-5.63%) |
Aug 26, 2024 | 1.400 | 1.450 | 1.390 | 1.420 | 383,396 | +0.00(+0.00%) |
Aug 23, 2024 | 1.490 | 1.520 | 1.400 | 1.420 | 962,565 | -0.04(-2.74%) |
Aug 22, 2024 | 1.490 | 1.490 | 1.435 | 1.460 | 548,816 | -0.02(-1.35%) |
Aug 21, 2024 | 1.400 | 1.520 | 1.400 | 1.480 | 693,269 | +0.02(+1.37%) |
Aug 20, 2024 | 1.470 | 1.480 | 1.380 | 1.460 | 1,166,657 | +0.01(+0.69%) |
Aug 19, 2024 | 1.340 | 1.520 | 1.330 | 1.450 | 1,894,710 | +0.01(+0.69%) |
Aug 16, 2024 | 1.570 | 1.570 | 1.380 | 1.440 | 4,601,099 | -0.11(-7.10%) |
Aug 15, 2024 | 1.230 | 2.180 | 1.230 | 1.550 | 101,984,976 | +0.36(+30.25%) |
Aug 14, 2024 | 1.090 | 1.290 | 1.090 | 1.190 | 1,643,894 | +0.09(+8.18%) |
Aug 13, 2024 | 1.000 | 1.380 | 1.000 | 1.100 | 8,234,907 | +0.14(+14.94%) |
Aug 12, 2024 | 1.160 | 1.220 | 0.9241 | 0.9570 | 2,373,689 | -0.19(-16.78%) |
Aug 09, 2024 | 1.380 | 1.385 | 1.120 | 1.150 | 1,162,698 | -0.19(-14.18%) |
Aug 08, 2024 | 1.400 | 1.410 | 1.325 | 1.340 | 1,071,851 | -0.06(-4.29%) |
Aug 07, 2024 | 1.570 | 1.570 | 1.380 | 1.400 | 475,327 | -0.13(-8.50%) |
Aug 06, 2024 | 1.400 | 1.570 | 1.400 | 1.530 | 298,158 | +0.14(+10.07%) |
Aug 05, 2024 | 1.460 | 1.470 | 1.370 | 1.390 | 552,081 | -0.19(-12.03%) |
Aug 02, 2024 | 1.690 | 1.700 | 1.540 | 1.580 | 707,409 | -0.13(-7.60%) |
Aug 01, 2024 | 1.790 | 1.790 | 1.685 | 1.710 | 241,438 | -0.07(-3.93%) |
Jul 31, 2024 | 1.730 | 1.810 | 1.700 | 1.780 | 317,960 | +0.03(+2.01%) |
Jul 30, 2024 | 1.880 | 1.880 | 1.740 | 1.745 | 451,378 | -0.10(-5.68%) |
Jul 29, 2024 | 1.680 | 1.870 | 1.660 | 1.850 | 817,676 | +0.15(+8.82%) |
Jul 26, 2024 | 1.720 | 1.729 | 1.650 | 1.700 | 421,655 | -0.02(-1.16%) |
Jul 25, 2024 | 1.750 | 1.760 | 1.690 | 1.720 | 431,553 | -0.03(-1.71%) |
Jul 24, 2024 | 1.830 | 1.840 | 1.730 | 1.750 | 459,862 | -0.11(-5.91%) |
Jul 23, 2024 | 1.850 | 1.860 | 1.769 | 1.860 | 710,656 | -0.02(-1.06%) |
Jul 22, 2024 | 1.930 | 1.995 | 1.800 | 1.880 | 563,733 | -0.05(-2.59%) |
Jul 19, 2024 | 1.950 | 1.980 | 1.900 | 1.930 | 325,087 | -0.02(-1.03%) |
Jul 18, 2024 | 2.110 | 2.120 | 1.910 | 1.950 | 574,870 | -0.15(-7.14%) |
Jul 17, 2024 | 2.210 | 2.260 | 2.050 | 2.100 | 578,477 | -0.12(-5.41%) |
Jul 16, 2024 | 2.220 | 2.255 | 2.190 | 2.220 | 223,176 | +0.00(+0.00%) |
Jul 15, 2024 | 2.190 | 2.310 | 2.190 | 2.220 | 423,202 | -0.01(-0.45%) |
Jul 12, 2024 | 2.200 | 2.240 | 2.160 | 2.230 | 525,263 | +0.06(+2.76%) |
Jul 11, 2024 | 2.190 | 2.240 | 2.140 | 2.170 | 546,983 | +0.02(+0.93%) |
Jul 10, 2024 | 2.110 | 2.210 | 2.100 | 2.150 | 749,490 | +0.00(+0.00%) |
Jul 09, 2024 | 2.160 | 2.160 | 2.080 | 2.150 | 486,694 | +0.05(+2.38%) |
Jul 08, 2024 | 2.090 | 2.130 | 2.050 | 2.100 | 529,524 | +0.08(+3.96%) |
Jul 05, 2024 | 2.170 | 2.170 | 2.010 | 2.020 | 664,709 | -0.09(-4.27%) |
Jul 03, 2024 | 2.120 | 2.160 | 2.100 | 2.110 | 390,611 | -0.01(-0.47%) |
Jul 02, 2024 | 2.130 | 2.185 | 2.080 | 2.120 | 544,316 | -0.02(-0.93%) |