Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 0.9326 | 1.050 | 0.8369 | 0.9200 | 876,699 | -0.01(-1.54%) |
Sep 27, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9344 | 185,700 | -0.03(-2.87%) |
Sep 26, 2024 | 0.9700 | 1.000 | 0.9300 | 0.9620 | 193,910 | -0.01(-1.03%) |
Sep 25, 2024 | 0.9600 | 1.020 | 0.9562 | 0.9720 | 141,522 | -0.00(-0.09%) |
Sep 24, 2024 | 0.9700 | 0.9996 | 0.9500 | 0.9729 | 146,397 | +0.00(+0.32%) |
Sep 23, 2024 | 1.030 | 1.040 | 0.9500 | 0.9698 | 408,186 | -0.07(-6.75%) |
Sep 20, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 412,543 | -0.04(-3.70%) |
Sep 19, 2024 | 1.080 | 1.120 | 1.060 | 1.080 | 595,238 | -0.02(-1.82%) |
Sep 18, 2024 | 1.160 | 1.180 | 1.080 | 1.100 | 467,040 | -0.08(-6.78%) |
Sep 17, 2024 | 1.150 | 1.240 | 1.140 | 1.180 | 700,194 | +0.00(+0.00%) |
Sep 16, 2024 | 1.170 | 1.207 | 1.130 | 1.180 | 1,114,087 | +0.00(+0.00%) |
Sep 13, 2024 | 1.110 | 1.200 | 1.110 | 1.180 | 561,341 | +0.03(+2.61%) |
Sep 12, 2024 | 1.150 | 1.260 | 1.110 | 1.150 | 3,864,513 | +0.04(+3.60%) |
Sep 11, 2024 | 1.110 | 1.130 | 1.080 | 1.110 | 467,153 | -0.04(-3.48%) |
Sep 10, 2024 | 1.120 | 1.185 | 1.110 | 1.150 | 614,950 | -0.04(-3.36%) |
Sep 09, 2024 | 1.220 | 1.260 | 1.100 | 1.190 | 1,367,247 | -0.07(-5.56%) |
Sep 06, 2024 | 1.490 | 1.590 | 1.220 | 1.260 | 19,945,216 | +0.09(+7.69%) |
Sep 05, 2024 | 1.190 | 1.207 | 1.040 | 1.170 | 1,638,536 | -0.04(-3.31%) |
Sep 04, 2024 | 1.410 | 1.460 | 1.130 | 1.210 | 658,298 | -0.20(-14.18%) |
Sep 03, 2024 | 1.580 | 1.690 | 1.240 | 1.410 | 2,541,198 | +0.10(+7.63%) |
Aug 30, 2024 | 1.340 | 1.400 | 1.260 | 1.310 | 199,218 | -0.09(-6.43%) |
Aug 29, 2024 | 1.530 | 1.560 | 1.300 | 1.400 | 415,546 | -0.12(-7.89%) |
Aug 28, 2024 | 1.610 | 1.650 | 1.510 | 1.520 | 303,882 | -0.10(-6.17%) |
Aug 27, 2024 | 1.690 | 1.696 | 1.600 | 1.620 | 158,440 | -0.07(-4.14%) |
Aug 26, 2024 | 1.710 | 1.720 | 1.620 | 1.690 | 420,219 | -0.03(-1.74%) |
Aug 23, 2024 | 1.930 | 2.090 | 1.650 | 1.720 | 10,257,367 | +0.07(+4.24%) |
Aug 22, 2024 | 1.710 | 1.740 | 1.640 | 1.650 | 246,665 | -0.10(-5.71%) |
Aug 21, 2024 | 1.700 | 1.760 | 1.640 | 1.750 | 197,997 | +0.05(+2.94%) |
Aug 20, 2024 | 1.750 | 1.790 | 1.650 | 1.700 | 279,426 | -0.08(-4.49%) |
Aug 19, 2024 | 1.880 | 1.930 | 1.670 | 1.780 | 559,219 | -0.22(-11.00%) |
Aug 16, 2024 | 2.680 | 2.880 | 1.800 | 2.000 | 4,488,823 | -0.39(-16.32%) |
Aug 15, 2024 | 2.280 | 2.740 | 2.042 | 2.390 | 509,047 | +0.13(+5.75%) |
Aug 14, 2024 | 2.160 | 2.590 | 2.090 | 2.260 | 456,116 | -0.57(-20.14%) |
Aug 13, 2024 | 3.200 | 3.210 | 2.750 | 2.830 | 96,084 | -0.32(-10.16%) |
Aug 12, 2024 | 3.180 | 3.500 | 3.050 | 3.150 | 184,552 | +0.00(+0.00%) |
Aug 09, 2024 | 3.050 | 3.310 | 2.970 | 3.150 | 71,141 | +0.03(+0.96%) |
Aug 08, 2024 | 3.810 | 4.168 | 3.010 | 3.120 | 297,484 | -0.77(-19.79%) |
Aug 07, 2024 | 3.680 | 4.200 | 3.680 | 3.890 | 181,083 | +0.24(+6.58%) |
Aug 06, 2024 | 3.800 | 3.920 | 3.600 | 3.650 | 50,871 | -0.09(-2.41%) |
Aug 05, 2024 | 4.120 | 4.310 | 3.570 | 3.740 | 160,620 | -0.76(-16.89%) |
Aug 02, 2024 | 4.510 | 5.270 | 4.080 | 4.500 | 282,800 | -0.26(-5.52%) |
Aug 01, 2024 | 5.040 | 5.364 | 4.743 | 4.763 | 112,334 | -0.37(-7.19%) |
Jul 31, 2024 | 5.400 | 5.832 | 4.549 | 5.132 | 278,388 | -1.91(-27.08%) |
Jul 30, 2024 | 7.690 | 7.690 | 6.840 | 7.038 | 128,883 | -0.75(-9.57%) |
Jul 29, 2024 | 7.920 | 8.046 | 7.549 | 7.783 | 143,532 | +0.37(+4.95%) |
Jul 26, 2024 | 8.820 | 9.360 | 6.916 | 7.416 | 883,218 | -1.01(-11.97%) |
Jul 25, 2024 | 8.093 | 8.640 | 7.583 | 8.424 | 91,910 | -0.18(-2.09%) |
Jul 24, 2024 | 8.694 | 8.856 | 7.400 | 8.604 | 278,667 | +0.89(+11.47%) |
Jul 23, 2024 | 8.995 | 9.000 | 7.362 | 7.718 | 166,987 | -1.33(-14.67%) |
Jul 22, 2024 | 11.88 | 12.27 | 9.020 | 9.045 | 479,757 | -1.36(-13.06%) |
Jul 19, 2024 | 11.88 | 12.33 | 9.909 | 10.40 | 178,124 | -1.81(-14.85%) |
Jul 18, 2024 | 15.63 | 16.29 | 11.70 | 12.22 | 2,560,718 | -0.10(-0.80%) |
Jul 17, 2024 | 12.96 | 13.25 | 11.35 | 12.32 | 22,702 | -0.64(-4.91%) |
Jul 16, 2024 | 12.96 | 13.10 | 12.60 | 12.95 | 10,584 | -0.15(-1.13%) |
Jul 15, 2024 | 13.80 | 13.80 | 12.68 | 13.10 | 7,974 | -0.62(-4.49%) |
Jul 12, 2024 | 13.86 | 14.18 | 12.92 | 13.72 | 9,509 | -0.14(-1.04%) |
Jul 11, 2024 | 13.86 | 14.25 | 13.68 | 13.86 | 15,246 | +0.32(+2.38%) |
Jul 10, 2024 | 13.13 | 14.04 | 12.96 | 13.54 | 27,872 | +0.62(+4.78%) |
Jul 09, 2024 | 12.44 | 13.12 | 12.43 | 12.92 | 12,884 | -0.20(-1.54%) |
Jul 08, 2024 | 12.02 | 13.14 | 11.76 | 13.12 | 49,664 | +1.10(+9.13%) |
Jul 05, 2024 | 11.34 | 12.60 | 11.34 | 12.02 | 20,198 | +0.49(+4.21%) |
Jul 03, 2024 | 11.84 | 12.51 | 11.16 | 11.54 | 37,291 | -0.83(-6.70%) |
Jul 02, 2024 | 15.12 | 15.33 | 11.16 | 12.37 | 738,543 | -0.94(-7.04%) |