Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.520 | 8.000 | 4.430 | 5.030 | 17,086,752 | +0.70(+16.17%) |
Oct 17, 2024 | 4.560 | 4.964 | 3.770 | 4.330 | 3,216,072 | -2.14(-33.08%) |
Oct 16, 2024 | 14.25 | 17.75 | 6.300 | 6.470 | 89,483,720 | +4.95(+325.66%) |
Oct 15, 2024 | 1.400 | 1.570 | 1.400 | 1.520 | 69,502 | +0.16(+11.76%) |
Oct 14, 2024 | 1.370 | 1.390 | 1.320 | 1.360 | 16,923 | +0.04(+3.03%) |
Oct 11, 2024 | 1.300 | 1.350 | 1.259 | 1.320 | 21,327 | +0.01(+0.76%) |
Oct 10, 2024 | 1.370 | 1.370 | 1.270 | 1.310 | 47,862 | -0.06(-4.38%) |
Oct 09, 2024 | 1.210 | 1.533 | 1.210 | 1.370 | 372,476 | +0.19(+16.10%) |
Oct 08, 2024 | 1.380 | 1.402 | 1.160 | 1.180 | 103,404 | -0.22(-15.71%) |
Oct 07, 2024 | 1.480 | 1.480 | 1.370 | 1.400 | 30,427 | -0.02(-1.41%) |
Oct 04, 2024 | 1.410 | 1.470 | 1.409 | 1.420 | 22,693 | +0.04(+2.90%) |
Oct 03, 2024 | 1.580 | 1.580 | 1.380 | 1.380 | 60,373 | -0.03(-2.13%) |
Oct 02, 2024 | 1.560 | 1.560 | 1.400 | 1.410 | 46,152 | -0.13(-8.44%) |
Oct 01, 2024 | 1.730 | 1.730 | 1.514 | 1.540 | 45,005 | -0.13(-7.78%) |
Sep 30, 2024 | 1.670 | 1.770 | 1.650 | 1.670 | 16,321 | -0.01(-0.60%) |
Sep 27, 2024 | 1.840 | 1.840 | 1.680 | 1.680 | 33,466 | -0.07(-4.00%) |
Sep 26, 2024 | 1.880 | 1.905 | 1.750 | 1.750 | 40,809 | -0.12(-6.42%) |
Sep 25, 2024 | 1.870 | 1.920 | 1.800 | 1.870 | 19,013 | +0.00(+0.00%) |
Sep 24, 2024 | 1.900 | 1.945 | 1.800 | 1.870 | 32,163 | +0.01(+0.54%) |
Sep 23, 2024 | 1.950 | 2.000 | 1.850 | 1.860 | 27,422 | -0.11(-5.58%) |
Sep 20, 2024 | 1.930 | 2.050 | 1.930 | 1.970 | 45,586 | +0.05(+2.60%) |
Sep 19, 2024 | 2.010 | 2.020 | 1.860 | 1.920 | 26,523 | -0.11(-5.42%) |
Sep 18, 2024 | 2.000 | 2.250 | 1.940 | 2.030 | 226,200 | +0.04(+2.01%) |
Sep 17, 2024 | 1.880 | 2.030 | 1.870 | 1.990 | 54,176 | +0.16(+8.74%) |
Sep 16, 2024 | 1.840 | 1.880 | 1.770 | 1.830 | 21,241 | +0.02(+1.10%) |
Sep 13, 2024 | 1.940 | 1.970 | 1.800 | 1.810 | 62,841 | -0.19(-9.50%) |
Sep 12, 2024 | 1.810 | 2.090 | 1.810 | 2.000 | 46,073 | +0.24(+13.64%) |
Sep 11, 2024 | 1.840 | 1.900 | 1.700 | 1.760 | 12,785 | -0.06(-3.30%) |
Sep 10, 2024 | 1.890 | 1.930 | 1.770 | 1.820 | 56,112 | -0.06(-3.19%) |
Sep 09, 2024 | 1.890 | 1.968 | 1.850 | 1.880 | 19,678 | -0.07(-3.59%) |
Sep 06, 2024 | 1.860 | 2.050 | 1.790 | 1.950 | 50,837 | +0.00(+0.00%) |
Sep 05, 2024 | 2.160 | 2.180 | 1.880 | 1.950 | 195,216 | -0.55(-22.00%) |
Sep 04, 2024 | 1.750 | 2.650 | 1.706 | 2.500 | 700,980 | +0.73(+41.24%) |
Sep 03, 2024 | 1.810 | 1.810 | 1.660 | 1.770 | 10,344 | -0.04(-2.21%) |
Aug 30, 2024 | 1.840 | 1.850 | 1.780 | 1.810 | 6,231 | -0.02(-1.09%) |
Aug 29, 2024 | 1.930 | 1.930 | 1.830 | 1.830 | 3,736 | -0.11(-5.67%) |
Aug 28, 2024 | 1.920 | 1.990 | 1.820 | 1.940 | 16,042 | +0.03(+1.57%) |
Aug 27, 2024 | 1.950 | 1.980 | 1.820 | 1.910 | 5,893 | -0.05(-2.55%) |
Aug 26, 2024 | 1.950 | 2.060 | 1.952 | 1.960 | 13,010 | -0.09(-4.39%) |
Aug 23, 2024 | 2.030 | 2.050 | 1.950 | 2.050 | 7,477 | +0.01(+0.49%) |
Aug 22, 2024 | 2.020 | 2.090 | 1.931 | 2.040 | 30,982 | +0.13(+6.81%) |
Aug 21, 2024 | 1.890 | 1.950 | 1.790 | 1.910 | 11,044 | +0.05(+2.69%) |
Aug 20, 2024 | 1.960 | 1.970 | 1.860 | 1.860 | 11,748 | -0.03(-1.59%) |
Aug 19, 2024 | 1.860 | 1.950 | 1.800 | 1.890 | 31,188 | +0.09(+5.00%) |
Aug 16, 2024 | 1.840 | 1.930 | 1.780 | 1.800 | 18,287 | -0.13(-6.74%) |
Aug 15, 2024 | 1.930 | 1.950 | 1.827 | 1.930 | 5,830 | +0.08(+4.49%) |
Aug 14, 2024 | 1.900 | 1.980 | 1.780 | 1.847 | 18,666 | +0.11(+6.15%) |
Aug 13, 2024 | 1.980 | 1.980 | 1.735 | 1.740 | 15,579 | +0.04(+2.35%) |
Aug 12, 2024 | 1.800 | 1.800 | 1.700 | 1.700 | 9,855 | -0.06(-3.33%) |
Aug 09, 2024 | 1.800 | 1.863 | 1.726 | 1.758 | 4,900 | -0.00(-0.09%) |
Aug 08, 2024 | 1.790 | 1.880 | 1.760 | 1.760 | 12,555 | -0.09(-4.86%) |
Aug 07, 2024 | 1.960 | 1.960 | 1.820 | 1.850 | 28,036 | +0.12(+6.94%) |
Aug 06, 2024 | 1.720 | 1.910 | 1.649 | 1.730 | 39,762 | +0.00(+0.00%) |
Aug 05, 2024 | 1.630 | 1.811 | 1.630 | 1.730 | 9,564 | -0.11(-6.23%) |
Aug 02, 2024 | 2.120 | 2.150 | 1.830 | 1.845 | 23,164 | -0.26(-12.14%) |