Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.850 | 1.910 | 1.730 | 1.890 | 566,045 | +0.09(+5.00%) |
Aug 22, 2024 | 1.960 | 1.960 | 1.770 | 1.800 | 753,865 | -0.09(-4.76%) |
Aug 21, 2024 | 1.950 | 1.970 | 1.840 | 1.890 | 867,196 | +0.00(+0.00%) |
Aug 20, 2024 | 1.880 | 1.950 | 1.810 | 1.890 | 577,257 | -0.01(-0.53%) |
Aug 19, 2024 | 1.950 | 2.190 | 1.820 | 1.900 | 2,066,644 | +0.00(+0.00%) |
Aug 16, 2024 | 1.920 | 1.935 | 1.750 | 1.900 | 1,166,629 | +0.02(+1.06%) |
Aug 15, 2024 | 1.820 | 2.131 | 1.750 | 1.880 | 5,023,972 | +0.20(+11.90%) |
Aug 14, 2024 | 1.390 | 1.730 | 1.320 | 1.680 | 3,461,146 | +0.28(+20.00%) |
Aug 13, 2024 | 1.450 | 1.450 | 1.365 | 1.400 | 387,916 | +0.01(+0.72%) |
Aug 12, 2024 | 1.480 | 1.500 | 1.370 | 1.390 | 552,791 | -0.08(-5.44%) |
Aug 09, 2024 | 1.500 | 1.580 | 1.420 | 1.470 | 467,416 | +0.00(+0.00%) |
Aug 08, 2024 | 1.460 | 1.530 | 1.370 | 1.470 | 625,604 | +0.08(+5.76%) |
Aug 07, 2024 | 1.450 | 1.490 | 1.370 | 1.390 | 480,055 | -0.05(-3.47%) |
Aug 06, 2024 | 1.540 | 1.560 | 1.430 | 1.440 | 486,619 | -0.11(-7.10%) |
Aug 05, 2024 | 1.410 | 1.550 | 1.330 | 1.550 | 734,585 | -0.04(-2.52%) |
Aug 02, 2024 | 1.680 | 1.700 | 1.540 | 1.590 | 782,394 | -0.16(-9.14%) |
Aug 01, 2024 | 1.850 | 1.860 | 1.650 | 1.750 | 1,104,515 | -0.06(-3.31%) |
Jul 31, 2024 | 1.660 | 1.920 | 1.600 | 1.810 | 2,000,033 | +0.18(+11.04%) |
Jul 30, 2024 | 1.640 | 1.680 | 1.605 | 1.630 | 381,260 | -0.02(-1.21%) |
Jul 29, 2024 | 1.640 | 1.700 | 1.540 | 1.650 | 597,860 | +0.03(+1.85%) |
Jul 26, 2024 | 1.700 | 1.725 | 1.590 | 1.620 | 413,966 | -0.08(-4.71%) |
Jul 25, 2024 | 1.690 | 1.800 | 1.690 | 1.700 | 544,386 | -0.01(-0.58%) |
Jul 24, 2024 | 1.680 | 1.800 | 1.670 | 1.710 | 612,457 | -0.04(-2.29%) |
Jul 23, 2024 | 1.800 | 1.906 | 1.670 | 1.750 | 1,716,651 | +0.01(+0.57%) |
Jul 22, 2024 | 1.690 | 1.780 | 1.670 | 1.740 | 289,720 | +0.04(+2.35%) |
Jul 19, 2024 | 1.750 | 1.780 | 1.630 | 1.700 | 527,610 | -0.08(-4.49%) |
Jul 18, 2024 | 1.860 | 1.865 | 1.710 | 1.780 | 431,405 | -0.03(-1.66%) |
Jul 17, 2024 | 2.000 | 2.000 | 1.570 | 1.810 | 1,549,534 | -0.24(-11.71%) |
Jul 16, 2024 | 1.780 | 2.090 | 1.750 | 2.050 | 1,198,123 | +0.30(+17.14%) |
Jul 15, 2024 | 1.850 | 1.920 | 1.660 | 1.750 | 941,023 | -0.05(-2.78%) |
Jul 12, 2024 | 1.630 | 1.820 | 1.580 | 1.800 | 887,252 | +0.20(+12.50%) |
Jul 11, 2024 | 1.480 | 1.660 | 1.440 | 1.600 | 754,367 | +0.18(+12.68%) |
Jul 10, 2024 | 1.270 | 1.447 | 1.190 | 1.420 | 1,074,308 | +0.25(+21.37%) |
Jul 09, 2024 | 1.310 | 1.310 | 1.140 | 1.170 | 1,715,643 | -0.10(-7.87%) |
Jul 08, 2024 | 1.320 | 1.370 | 1.240 | 1.270 | 640,185 | -0.05(-3.79%) |
Jul 05, 2024 | 1.430 | 1.430 | 1.320 | 1.320 | 643,393 | -0.11(-7.69%) |
Jul 03, 2024 | 1.340 | 1.450 | 1.290 | 1.430 | 825,802 | +0.11(+8.33%) |
Jul 02, 2024 | 1.360 | 1.410 | 1.260 | 1.320 | 919,992 | -0.03(-2.22%) |
Jul 01, 2024 | 1.340 | 1.405 | 1.290 | 1.350 | 1,045,027 | -0.02(-1.46%) |
Jun 28, 2024 | 1.440 | 1.520 | 1.370 | 1.370 | 5,763,602 | -0.10(-6.80%) |
Jun 27, 2024 | 1.420 | 1.545 | 1.360 | 1.470 | 610,453 | +0.06(+4.26%) |
Jun 26, 2024 | 1.530 | 1.650 | 1.400 | 1.410 | 755,092 | -0.12(-7.84%) |
Jun 25, 2024 | 1.540 | 1.560 | 1.500 | 1.530 | 343,152 | -0.03(-1.92%) |
Jun 24, 2024 | 1.480 | 1.590 | 1.450 | 1.560 | 397,504 | +0.05(+3.31%) |
Jun 21, 2024 | 1.420 | 1.585 | 1.420 | 1.510 | 522,661 | +0.09(+6.71%) |
Jun 20, 2024 | 1.550 | 1.620 | 1.410 | 1.415 | 585,319 | -0.19(-11.56%) |
Jun 18, 2024 | 1.580 | 1.670 | 1.520 | 1.600 | 380,908 | +0.04(+2.56%) |
Jun 17, 2024 | 1.580 | 1.620 | 1.535 | 1.560 | 258,566 | -0.03(-1.89%) |
Jun 14, 2024 | 1.540 | 1.625 | 1.530 | 1.590 | 195,702 | +0.02(+1.27%) |
Jun 13, 2024 | 1.570 | 1.590 | 1.510 | 1.570 | 192,385 | -0.01(-0.63%) |
Jun 12, 2024 | 1.670 | 1.670 | 1.510 | 1.580 | 463,716 | -0.03(-2.17%) |
Jun 11, 2024 | 1.430 | 1.730 | 1.430 | 1.615 | 715,555 | +0.12(+8.03%) |
Jun 10, 2024 | 1.500 | 1.540 | 1.360 | 1.495 | 540,978 | -0.02(-1.64%) |
Jun 07, 2024 | 1.650 | 1.650 | 1.440 | 1.520 | 572,161 | -0.13(-7.88%) |
Jun 06, 2024 | 1.750 | 1.830 | 1.640 | 1.650 | 556,118 | -0.09(-5.17%) |
Jun 05, 2024 | 1.620 | 1.745 | 1.560 | 1.740 | 448,504 | +0.12(+7.41%) |
Jun 04, 2024 | 1.560 | 1.730 | 1.550 | 1.620 | 652,668 | +0.03(+1.89%) |