Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.200 | 1.490 | 1.180 | 1.270 | 527,621 | +0.23(+22.23%) |
Sep 25, 2024 | 1.180 | 1.274 | 0.9257 | 1.039 | 103,813 | -0.09(-8.05%) |
Sep 24, 2024 | 1.260 | 1.270 | 1.110 | 1.130 | 19,193 | -0.09(-7.38%) |
Sep 23, 2024 | 1.320 | 1.350 | 1.200 | 1.220 | 8,081 | -0.06(-4.69%) |
Sep 20, 2024 | 1.340 | 1.365 | 1.270 | 1.280 | 12,081 | +0.02(+1.59%) |
Sep 19, 2024 | 1.400 | 1.414 | 1.260 | 1.260 | 15,698 | -0.05(-3.82%) |
Sep 18, 2024 | 1.420 | 1.460 | 1.300 | 1.310 | 31,720 | -0.10(-7.09%) |
Sep 17, 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 6,665 | -0.10(-6.62%) |
Sep 16, 2024 | 1.470 | 1.520 | 1.430 | 1.510 | 5,531 | +0.01(+0.67%) |
Sep 13, 2024 | 1.500 | 1.580 | 1.500 | 1.500 | 4,069 | -0.03(-1.96%) |
Sep 12, 2024 | 1.430 | 1.530 | 1.430 | 1.530 | 8,345 | -0.02(-1.28%) |
Sep 11, 2024 | 1.560 | 1.560 | 1.510 | 1.550 | 7,019 | -0.00(-0.01%) |
Sep 10, 2024 | 1.520 | 1.550 | 1.480 | 1.550 | 4,035 | +0.00(+0.00%) |
Sep 09, 2024 | 1.580 | 1.610 | 1.550 | 1.550 | 4,409 | +0.04(+2.64%) |
Sep 06, 2024 | 1.620 | 1.620 | 1.480 | 1.510 | 13,344 | -0.17(-10.11%) |
Sep 05, 2024 | 1.660 | 1.773 | 1.570 | 1.680 | 19,945 | -0.03(-2.02%) |
Sep 04, 2024 | 1.720 | 1.840 | 1.600 | 1.715 | 19,190 | -0.02(-0.89%) |
Sep 03, 2024 | 1.780 | 1.830 | 1.730 | 1.730 | 4,743 | -0.12(-6.60%) |
Aug 30, 2024 | 1.900 | 1.910 | 1.809 | 1.852 | 2,337 | +0.02(+1.21%) |
Aug 29, 2024 | 1.850 | 1.890 | 1.750 | 1.830 | 1,389 | +0.04(+2.23%) |
Aug 28, 2024 | 1.800 | 1.840 | 1.790 | 1.790 | 3,296 | -0.00(-0.07%) |
Aug 27, 2024 | 1.880 | 1.875 | 1.791 | 1.791 | 1,870 | -0.01(-0.48%) |
Aug 26, 2024 | 1.904 | 1.904 | 1.800 | 1.800 | 2,252 | -0.05(-2.70%) |
Aug 23, 2024 | 1.800 | 1.920 | 1.800 | 1.850 | 2,051 | -0.01(-0.54%) |
Aug 22, 2024 | 1.785 | 1.860 | 1.785 | 1.860 | 4,924 | +0.06(+3.33%) |
Aug 21, 2024 | 1.760 | 1.843 | 1.757 | 1.800 | 2,216 | +0.04(+2.44%) |
Aug 20, 2024 | 1.884 | 1.884 | 1.720 | 1.757 | 3,977 | +0.01(+0.41%) |
Aug 19, 2024 | 1.710 | 1.800 | 1.710 | 1.750 | 3,280 | +0.03(+1.74%) |
Aug 16, 2024 | 1.700 | 1.734 | 1.700 | 1.720 | 1,743 | -0.01(-0.58%) |
Aug 15, 2024 | 1.740 | 1.774 | 1.720 | 1.730 | 5,163 | -0.02(-0.86%) |
Aug 14, 2024 | 1.780 | 1.820 | 1.740 | 1.745 | 5,667 | -0.05(-3.06%) |
Aug 13, 2024 | 1.845 | 1.858 | 1.800 | 1.800 | 1,199 | -0.06(-3.23%) |
Aug 12, 2024 | 1.950 | 1.950 | 1.769 | 1.860 | 2,527 | +0.13(+7.51%) |
Aug 09, 2024 | 1.840 | 1.840 | 1.730 | 1.730 | 1,122 | -0.11(-5.98%) |
Aug 08, 2024 | 1.775 | 1.840 | 1.700 | 1.840 | 11,446 | +0.13(+7.46%) |
Aug 07, 2024 | 1.840 | 1.840 | 1.700 | 1.712 | 3,132 | +0.03(+1.93%) |
Aug 06, 2024 | 1.740 | 1.810 | 1.620 | 1.680 | 12,745 | +0.02(+1.51%) |
Aug 05, 2024 | 1.610 | 1.780 | 1.600 | 1.655 | 11,490 | -0.12(-7.02%) |
Aug 02, 2024 | 1.810 | 1.810 | 1.700 | 1.780 | 6,911 | +0.06(+3.48%) |
Aug 01, 2024 | 1.800 | 1.800 | 1.720 | 1.720 | 5,789 | -0.09(-4.97%) |
Jul 31, 2024 | 1.810 | 1.810 | 1.680 | 1.810 | 8,315 | +0.00(+0.22%) |
Jul 30, 2024 | 1.760 | 1.840 | 1.610 | 1.806 | 27,360 | -0.01(-0.44%) |
Jul 29, 2024 | 1.760 | 1.950 | 1.760 | 1.814 | 3,891 | +0.00(+0.23%) |
Jul 26, 2024 | 1.800 | 1.850 | 1.760 | 1.810 | 4,096 | +0.01(+0.56%) |
Jul 25, 2024 | 1.810 | 1.850 | 1.800 | 1.800 | 22,089 | -0.12(-6.25%) |
Jul 24, 2024 | 2.050 | 2.160 | 1.850 | 1.920 | 13,637 | -0.08(-3.93%) |
Jul 23, 2024 | 2.060 | 2.200 | 1.950 | 1.998 | 9,581 | +0.00(+0.02%) |
Jul 22, 2024 | 2.250 | 2.290 | 1.920 | 1.998 | 39,507 | -0.15(-7.07%) |
Jul 19, 2024 | 2.120 | 2.340 | 2.060 | 2.150 | 13,268 | +0.02(+0.94%) |
Jul 18, 2024 | 2.050 | 2.250 | 1.970 | 2.130 | 30,205 | +0.11(+5.45%) |
Jul 17, 2024 | 1.990 | 2.625 | 1.990 | 2.020 | 31,611 | -0.06(-2.88%) |
Jul 16, 2024 | 1.980 | 2.090 | 1.980 | 2.080 | 1,089 | -0.01(-0.48%) |
Jul 15, 2024 | 2.030 | 2.090 | 2.000 | 2.090 | 4,343 | +0.04(+1.95%) |
Jul 12, 2024 | 1.950 | 2.110 | 1.950 | 2.050 | 8,127 | +0.11(+5.67%) |
Jul 11, 2024 | 1.740 | 1.940 | 1.740 | 1.940 | 10,798 | +0.11(+6.01%) |
Jul 10, 2024 | 1.800 | 1.840 | 1.770 | 1.830 | 2,137 | +0.00(+0.00%) |
Jul 09, 2024 | 1.810 | 1.870 | 1.754 | 1.830 | 3,427 | +0.02(+1.10%) |
Jul 08, 2024 | 1.820 | 1.880 | 1.720 | 1.810 | 9,427 | -0.06(-3.46%) |
Jul 05, 2024 | 1.850 | 2.020 | 1.762 | 1.875 | 4,718 | +0.11(+6.52%) |
Jul 03, 2024 | 1.993 | 1.993 | 1.750 | 1.760 | 3,124 | -0.02(-1.12%) |
Jul 02, 2024 | 1.780 | 1.890 | 1.770 | 1.780 | 4,737 | -0.10(-5.57%) |