Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.450 | 1.620 | 1.430 | 1.560 | 824,271 | +0.11(+7.59%) |
Aug 22, 2024 | 1.470 | 1.489 | 1.440 | 1.450 | 246,127 | -0.01(-0.68%) |
Aug 21, 2024 | 1.450 | 1.500 | 1.430 | 1.460 | 323,356 | +0.01(+0.69%) |
Aug 20, 2024 | 1.440 | 1.485 | 1.391 | 1.450 | 579,932 | -0.01(-0.68%) |
Aug 19, 2024 | 1.210 | 1.470 | 1.210 | 1.460 | 828,464 | +0.24(+19.67%) |
Aug 16, 2024 | 1.260 | 1.295 | 1.210 | 1.220 | 898,288 | -0.03(-2.79%) |
Aug 15, 2024 | 1.240 | 1.300 | 1.213 | 1.255 | 453,713 | +0.05(+4.58%) |
Aug 14, 2024 | 1.380 | 1.385 | 1.195 | 1.200 | 590,713 | -0.17(-12.41%) |
Aug 13, 2024 | 1.360 | 1.400 | 1.340 | 1.370 | 458,168 | +0.01(+0.74%) |
Aug 12, 2024 | 1.390 | 1.460 | 1.350 | 1.360 | 1,038,926 | -0.17(-11.11%) |
Aug 09, 2024 | 1.520 | 1.590 | 1.440 | 1.530 | 607,264 | +0.03(+2.00%) |
Aug 08, 2024 | 1.400 | 1.510 | 1.400 | 1.500 | 431,810 | +0.09(+6.38%) |
Aug 07, 2024 | 1.500 | 1.500 | 1.350 | 1.410 | 1,111,355 | -0.07(-4.73%) |
Aug 06, 2024 | 1.420 | 1.500 | 1.365 | 1.480 | 550,178 | +0.06(+4.23%) |
Aug 05, 2024 | 1.330 | 1.510 | 1.300 | 1.420 | 797,788 | -0.07(-4.70%) |
Aug 02, 2024 | 1.390 | 1.520 | 1.380 | 1.490 | 738,037 | -0.01(-0.67%) |
Aug 01, 2024 | 1.620 | 1.630 | 1.450 | 1.500 | 879,914 | -0.11(-6.83%) |
Jul 31, 2024 | 1.580 | 1.695 | 1.515 | 1.610 | 680,160 | +0.03(+1.90%) |
Jul 30, 2024 | 1.590 | 1.720 | 1.550 | 1.580 | 305,646 | +0.02(+1.28%) |
Jul 29, 2024 | 1.610 | 1.690 | 1.550 | 1.560 | 542,287 | -0.08(-4.88%) |
Jul 26, 2024 | 1.690 | 1.720 | 1.610 | 1.640 | 372,722 | +0.01(+0.61%) |
Jul 25, 2024 | 1.590 | 1.745 | 1.570 | 1.630 | 566,494 | +0.02(+1.24%) |
Jul 24, 2024 | 1.680 | 1.715 | 1.600 | 1.610 | 499,625 | -0.08(-4.73%) |
Jul 23, 2024 | 1.600 | 1.700 | 1.580 | 1.690 | 554,312 | +0.06(+3.68%) |
Jul 22, 2024 | 1.560 | 1.630 | 1.515 | 1.630 | 481,553 | +0.07(+4.49%) |
Jul 19, 2024 | 1.650 | 1.675 | 1.535 | 1.560 | 532,853 | -0.07(-4.29%) |
Jul 18, 2024 | 1.730 | 1.790 | 1.630 | 1.630 | 676,990 | -0.13(-7.39%) |
Jul 17, 2024 | 1.840 | 1.920 | 1.725 | 1.760 | 652,517 | -0.12(-6.38%) |
Jul 16, 2024 | 1.760 | 1.920 | 1.730 | 1.880 | 1,718,676 | +0.16(+9.30%) |
Jul 15, 2024 | 1.730 | 1.760 | 1.680 | 1.720 | 564,894 | +0.01(+0.58%) |
Jul 12, 2024 | 1.750 | 1.765 | 1.650 | 1.710 | 498,583 | +0.01(+0.59%) |
Jul 11, 2024 | 1.580 | 1.740 | 1.580 | 1.700 | 722,835 | +0.12(+7.59%) |
Jul 10, 2024 | 1.620 | 1.655 | 1.565 | 1.580 | 441,346 | -0.02(-1.25%) |
Jul 09, 2024 | 1.610 | 1.720 | 1.560 | 1.600 | 435,321 | -0.02(-1.23%) |
Jul 08, 2024 | 1.460 | 1.620 | 1.440 | 1.620 | 818,851 | +0.17(+11.72%) |
Jul 05, 2024 | 1.490 | 1.520 | 1.410 | 1.450 | 661,471 | -0.06(-3.97%) |
Jul 03, 2024 | 1.480 | 1.530 | 1.405 | 1.510 | 875,816 | +0.00(+0.00%) |
Jul 02, 2024 | 1.600 | 1.600 | 1.420 | 1.510 | 935,752 | -0.07(-4.43%) |
Jul 01, 2024 | 1.430 | 1.590 | 1.400 | 1.580 | 1,355,608 | +0.13(+8.97%) |
Jun 28, 2024 | 1.410 | 1.460 | 1.280 | 1.450 | 3,470,284 | +0.07(+5.07%) |
Jun 27, 2024 | 1.310 | 1.400 | 1.180 | 1.380 | 3,328,288 | +0.07(+5.75%) |
Jun 26, 2024 | 1.690 | 1.700 | 1.250 | 1.305 | 11,872,065 | -0.74(-36.03%) |
Jun 25, 2024 | 2.110 | 2.170 | 2.035 | 2.040 | 436,203 | -0.08(-3.77%) |
Jun 24, 2024 | 2.060 | 2.271 | 2.060 | 2.120 | 419,176 | +0.07(+3.41%) |
Jun 21, 2024 | 2.140 | 2.140 | 2.030 | 2.050 | 1,953,795 | -0.03(-1.44%) |
Jun 20, 2024 | 2.070 | 2.155 | 2.050 | 2.080 | 384,692 | -0.02(-0.95%) |
Jun 18, 2024 | 2.170 | 2.235 | 2.085 | 2.100 | 393,335 | -0.07(-3.23%) |
Jun 17, 2024 | 2.330 | 2.350 | 2.120 | 2.170 | 621,128 | -0.19(-8.05%) |
Jun 14, 2024 | 2.530 | 2.560 | 2.335 | 2.360 | 499,493 | -0.23(-8.88%) |
Jun 13, 2024 | 2.550 | 2.665 | 2.500 | 2.590 | 3,730,825 | +0.03(+1.17%) |
Jun 12, 2024 | 2.610 | 2.675 | 2.460 | 2.560 | 562,806 | +0.05(+1.99%) |
Jun 11, 2024 | 2.330 | 2.510 | 2.295 | 2.510 | 433,447 | +0.15(+6.36%) |
Jun 10, 2024 | 2.370 | 2.390 | 2.250 | 2.360 | 466,625 | -0.07(-2.88%) |
Jun 07, 2024 | 2.440 | 2.505 | 2.410 | 2.430 | 265,487 | -0.05(-2.02%) |
Jun 06, 2024 | 2.660 | 2.670 | 2.460 | 2.480 | 267,037 | -0.20(-7.46%) |
Jun 05, 2024 | 2.490 | 2.695 | 2.450 | 2.680 | 589,810 | +0.19(+7.63%) |
Jun 04, 2024 | 2.610 | 2.660 | 2.440 | 2.490 | 561,534 | -0.15(-5.68%) |