Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 1.560 | 1.570 | 1.520 | 1.530 | 208,286 | -0.05(-3.16%) |
Sep 20, 2024 | 1.520 | 1.610 | 1.520 | 1.580 | 170,262 | +0.06(+3.95%) |
Sep 19, 2024 | 1.490 | 1.580 | 1.480 | 1.520 | 232,549 | +0.05(+3.40%) |
Sep 18, 2024 | 1.550 | 1.555 | 1.470 | 1.470 | 123,592 | -0.07(-4.55%) |
Sep 17, 2024 | 1.570 | 1.587 | 1.540 | 1.540 | 46,694 | -0.01(-0.65%) |
Sep 16, 2024 | 1.470 | 1.590 | 1.470 | 1.550 | 171,235 | +0.08(+5.44%) |
Sep 13, 2024 | 1.500 | 1.540 | 1.445 | 1.470 | 217,282 | +0.00(+0.00%) |
Sep 12, 2024 | 1.450 | 1.500 | 1.436 | 1.470 | 150,503 | +0.05(+3.52%) |
Sep 11, 2024 | 1.410 | 1.429 | 1.390 | 1.420 | 150,302 | +0.03(+2.16%) |
Sep 10, 2024 | 1.400 | 1.430 | 1.360 | 1.390 | 448,680 | -0.02(-1.42%) |
Sep 09, 2024 | 1.510 | 1.560 | 1.360 | 1.410 | 1,060,578 | -0.23(-14.02%) |
Sep 06, 2024 | 1.700 | 1.710 | 1.610 | 1.640 | 136,830 | -0.03(-1.80%) |
Sep 05, 2024 | 1.680 | 1.720 | 1.600 | 1.670 | 103,772 | +0.01(+0.60%) |
Sep 04, 2024 | 1.620 | 1.679 | 1.620 | 1.660 | 24,347 | +0.03(+2.15%) |
Sep 03, 2024 | 1.810 | 1.873 | 1.620 | 1.625 | 230,986 | -0.24(-12.63%) |
Aug 30, 2024 | 1.770 | 1.890 | 1.745 | 1.860 | 305,603 | +0.09(+5.08%) |
Aug 29, 2024 | 1.690 | 1.815 | 1.690 | 1.770 | 229,617 | +0.06(+3.51%) |
Aug 28, 2024 | 1.640 | 1.710 | 1.640 | 1.710 | 174,059 | +0.02(+1.18%) |
Aug 27, 2024 | 1.670 | 1.700 | 1.650 | 1.690 | 134,401 | +0.03(+1.81%) |
Aug 26, 2024 | 1.610 | 1.700 | 1.610 | 1.660 | 97,701 | +0.01(+0.61%) |
Aug 23, 2024 | 1.640 | 1.690 | 1.607 | 1.650 | 52,156 | +0.00(+0.00%) |
Aug 22, 2024 | 1.660 | 1.700 | 1.640 | 1.650 | 48,223 | -0.01(-0.60%) |
Aug 21, 2024 | 1.650 | 1.700 | 1.650 | 1.660 | 52,569 | -0.01(-0.60%) |
Aug 20, 2024 | 1.710 | 1.710 | 1.610 | 1.670 | 110,921 | -0.02(-1.18%) |
Aug 19, 2024 | 1.580 | 1.710 | 1.560 | 1.690 | 415,505 | +0.11(+6.96%) |
Aug 16, 2024 | 1.570 | 1.640 | 1.560 | 1.580 | 43,262 | -0.02(-1.56%) |
Aug 15, 2024 | 1.600 | 1.670 | 1.585 | 1.605 | 109,248 | +0.01(+0.94%) |
Aug 14, 2024 | 1.600 | 1.613 | 1.570 | 1.590 | 52,354 | +0.01(+0.63%) |
Aug 13, 2024 | 1.510 | 1.610 | 1.510 | 1.580 | 64,227 | +0.06(+3.95%) |
Aug 12, 2024 | 1.550 | 1.560 | 1.520 | 1.520 | 61,775 | -0.05(-3.18%) |
Aug 09, 2024 | 1.690 | 1.690 | 1.560 | 1.570 | 76,729 | -0.10(-5.99%) |
Aug 08, 2024 | 1.530 | 1.690 | 1.480 | 1.670 | 158,741 | +0.24(+16.78%) |
Aug 07, 2024 | 1.490 | 1.500 | 1.420 | 1.430 | 97,672 | -0.03(-2.05%) |
Aug 06, 2024 | 1.420 | 1.495 | 1.410 | 1.460 | 111,411 | +0.03(+2.10%) |
Aug 05, 2024 | 1.420 | 1.490 | 1.330 | 1.430 | 159,821 | -0.10(-6.54%) |
Aug 02, 2024 | 1.610 | 1.610 | 1.510 | 1.530 | 84,665 | -0.08(-4.97%) |
Aug 01, 2024 | 1.670 | 1.720 | 1.585 | 1.610 | 104,037 | -0.06(-3.59%) |
Jul 31, 2024 | 1.550 | 1.700 | 1.545 | 1.670 | 154,979 | +0.11(+7.05%) |
Jul 30, 2024 | 1.520 | 1.605 | 1.520 | 1.560 | 48,144 | +0.01(+0.65%) |
Jul 29, 2024 | 1.610 | 1.630 | 1.480 | 1.550 | 143,268 | -0.03(-1.90%) |
Jul 26, 2024 | 1.640 | 1.643 | 1.560 | 1.580 | 78,633 | -0.03(-1.86%) |
Jul 25, 2024 | 1.615 | 1.715 | 1.590 | 1.610 | 91,399 | +0.00(+0.00%) |
Jul 24, 2024 | 1.600 | 1.620 | 1.599 | 1.610 | 88,934 | +0.01(+0.63%) |
Jul 23, 2024 | 1.660 | 1.700 | 1.600 | 1.600 | 118,181 | -0.08(-4.76%) |
Jul 22, 2024 | 1.680 | 1.698 | 1.660 | 1.680 | 48,917 | +0.02(+1.20%) |
Jul 19, 2024 | 1.640 | 1.700 | 1.620 | 1.660 | 61,257 | +0.01(+0.61%) |
Jul 18, 2024 | 1.760 | 1.760 | 1.650 | 1.650 | 83,857 | -0.09(-5.17%) |
Jul 17, 2024 | 1.780 | 1.800 | 1.700 | 1.740 | 122,812 | -0.04(-2.25%) |
Jul 16, 2024 | 1.840 | 1.850 | 1.700 | 1.780 | 259,359 | -0.06(-3.52%) |
Jul 15, 2024 | 1.720 | 1.860 | 1.680 | 1.845 | 567,929 | +0.16(+9.17%) |
Jul 12, 2024 | 1.560 | 1.710 | 1.560 | 1.690 | 316,917 | +0.14(+9.03%) |
Jul 11, 2024 | 1.630 | 1.640 | 1.550 | 1.550 | 88,567 | -0.07(-4.32%) |
Jul 10, 2024 | 1.640 | 1.700 | 1.615 | 1.620 | 181,954 | -0.03(-1.82%) |
Jul 09, 2024 | 1.560 | 1.660 | 1.545 | 1.650 | 193,734 | +0.07(+4.43%) |
Jul 08, 2024 | 1.590 | 1.600 | 1.530 | 1.580 | 259,277 | +0.01(+0.64%) |
Jul 05, 2024 | 1.480 | 1.580 | 1.480 | 1.570 | 297,565 | +0.07(+4.67%) |
Jul 03, 2024 | 1.420 | 1.510 | 1.420 | 1.500 | 251,071 | +0.07(+4.90%) |
Jul 02, 2024 | 1.430 | 1.440 | 1.420 | 1.430 | 65,959 | +0.01(+0.70%) |