Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.910 | 1.970 | 1.780 | 1.850 | 1,318,411 | -0.13(-6.57%) |
Sep 19, 2024 | 1.920 | 1.995 | 1.890 | 1.980 | 170,713 | +0.10(+5.32%) |
Sep 18, 2024 | 1.870 | 1.970 | 1.810 | 1.880 | 216,402 | -0.02(-1.05%) |
Sep 17, 2024 | 1.860 | 1.940 | 1.860 | 1.900 | 161,571 | +0.08(+4.40%) |
Sep 16, 2024 | 1.800 | 1.870 | 1.780 | 1.820 | 185,815 | +0.01(+0.55%) |
Sep 13, 2024 | 1.740 | 1.820 | 1.735 | 1.810 | 173,626 | +0.06(+3.43%) |
Sep 12, 2024 | 1.670 | 1.760 | 1.652 | 1.750 | 217,881 | +0.08(+4.79%) |
Sep 11, 2024 | 1.620 | 1.715 | 1.610 | 1.670 | 153,385 | +0.02(+1.21%) |
Sep 10, 2024 | 1.610 | 1.670 | 1.600 | 1.650 | 131,488 | +0.02(+1.23%) |
Sep 09, 2024 | 1.620 | 1.670 | 1.600 | 1.630 | 117,070 | +0.04(+2.52%) |
Sep 06, 2024 | 1.650 | 1.650 | 1.590 | 1.590 | 140,280 | -0.06(-3.64%) |
Sep 05, 2024 | 1.660 | 1.690 | 1.620 | 1.650 | 167,962 | -0.02(-1.20%) |
Sep 04, 2024 | 1.710 | 1.730 | 1.630 | 1.670 | 128,830 | -0.05(-2.91%) |
Sep 03, 2024 | 1.780 | 1.830 | 1.720 | 1.720 | 178,545 | -0.11(-6.01%) |
Aug 30, 2024 | 1.790 | 1.830 | 1.760 | 1.830 | 96,886 | +0.02(+1.10%) |
Aug 29, 2024 | 1.810 | 1.840 | 1.770 | 1.810 | 169,682 | +0.03(+1.69%) |
Aug 28, 2024 | 1.800 | 1.840 | 1.750 | 1.780 | 123,045 | -0.01(-0.56%) |
Aug 27, 2024 | 1.810 | 1.860 | 1.780 | 1.790 | 82,282 | -0.01(-0.56%) |
Aug 26, 2024 | 1.850 | 1.860 | 1.740 | 1.800 | 155,970 | -0.04(-2.17%) |
Aug 23, 2024 | 1.760 | 1.850 | 1.760 | 1.840 | 176,296 | +0.12(+6.98%) |
Aug 22, 2024 | 1.780 | 1.850 | 1.700 | 1.720 | 109,935 | -0.06(-3.37%) |
Aug 21, 2024 | 1.820 | 1.840 | 1.750 | 1.780 | 115,323 | -0.04(-2.20%) |
Aug 20, 2024 | 1.810 | 1.840 | 1.770 | 1.820 | 102,840 | +0.01(+0.55%) |
Aug 19, 2024 | 1.770 | 1.830 | 1.745 | 1.810 | 179,623 | +0.00(+0.00%) |
Aug 16, 2024 | 1.770 | 1.820 | 1.730 | 1.810 | 759,383 | +0.04(+2.26%) |
Aug 15, 2024 | 1.870 | 1.870 | 1.750 | 1.770 | 97,677 | -0.04(-2.21%) |
Aug 14, 2024 | 1.760 | 1.850 | 1.709 | 1.810 | 187,524 | +0.04(+2.26%) |
Aug 13, 2024 | 1.630 | 1.770 | 1.630 | 1.770 | 226,603 | +0.12(+7.27%) |
Aug 12, 2024 | 1.600 | 1.660 | 1.560 | 1.650 | 396,900 | +0.03(+1.85%) |
Aug 09, 2024 | 1.670 | 1.700 | 1.600 | 1.620 | 178,175 | -0.06(-3.57%) |
Aug 08, 2024 | 1.680 | 1.685 | 1.570 | 1.680 | 502,607 | +0.00(+0.00%) |
Aug 07, 2024 | 1.740 | 1.850 | 1.660 | 1.680 | 381,870 | -0.10(-5.62%) |
Aug 06, 2024 | 1.800 | 1.850 | 1.660 | 1.780 | 333,090 | -0.11(-5.82%) |
Aug 05, 2024 | 1.800 | 2.000 | 1.800 | 1.890 | 273,695 | -0.03(-1.56%) |
Aug 02, 2024 | 1.950 | 1.990 | 1.885 | 1.920 | 237,673 | -0.12(-5.88%) |
Aug 01, 2024 | 2.080 | 2.190 | 2.000 | 2.040 | 321,457 | -0.08(-3.77%) |
Jul 31, 2024 | 2.200 | 2.250 | 2.085 | 2.120 | 311,676 | -0.09(-4.07%) |
Jul 30, 2024 | 2.110 | 2.220 | 2.105 | 2.210 | 383,785 | +0.09(+4.25%) |
Jul 29, 2024 | 2.040 | 2.150 | 2.020 | 2.120 | 381,343 | +0.07(+3.41%) |
Jul 26, 2024 | 2.140 | 2.140 | 2.020 | 2.050 | 313,659 | -0.01(-0.49%) |
Jul 25, 2024 | 2.040 | 2.180 | 2.000 | 2.060 | 1,647,870 | +0.06(+3.00%) |
Jul 24, 2024 | 2.070 | 2.110 | 1.990 | 2.000 | 342,729 | -0.09(-4.31%) |
Jul 23, 2024 | 2.060 | 2.125 | 2.030 | 2.090 | 366,515 | +0.06(+2.96%) |
Jul 22, 2024 | 1.880 | 2.040 | 1.860 | 2.030 | 297,599 | +0.19(+10.33%) |
Jul 19, 2024 | 1.850 | 1.910 | 1.790 | 1.840 | 306,369 | +0.00(+0.00%) |
Jul 18, 2024 | 2.000 | 2.030 | 1.830 | 1.840 | 171,313 | -0.15(-7.54%) |
Jul 17, 2024 | 1.940 | 2.070 | 1.900 | 1.990 | 359,520 | +0.05(+2.58%) |
Jul 16, 2024 | 1.810 | 1.950 | 1.810 | 1.940 | 376,403 | +0.14(+7.78%) |
Jul 15, 2024 | 1.740 | 1.800 | 1.710 | 1.800 | 237,866 | +0.05(+2.86%) |
Jul 12, 2024 | 1.790 | 1.790 | 1.730 | 1.750 | 254,249 | +0.02(+1.16%) |
Jul 11, 2024 | 1.730 | 1.760 | 1.660 | 1.730 | 352,219 | +0.07(+4.22%) |
Jul 10, 2024 | 1.690 | 1.700 | 1.620 | 1.660 | 112,949 | +0.00(+0.00%) |
Jul 09, 2024 | 1.660 | 1.700 | 1.650 | 1.660 | 212,069 | -0.01(-0.60%) |
Jul 08, 2024 | 1.730 | 1.730 | 1.620 | 1.670 | 192,954 | -0.05(-2.91%) |
Jul 05, 2024 | 1.690 | 1.760 | 1.663 | 1.720 | 405,705 | -0.01(-0.58%) |
Jul 03, 2024 | 1.710 | 1.780 | 1.700 | 1.730 | 285,766 | +0.03(+1.76%) |
Jul 02, 2024 | 1.680 | 1.800 | 1.540 | 1.700 | 768,669 | -0.02(-1.16%) |