Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.530 | 1.530 | 1.480 | 1.530 | 309,579 | +0.01(+0.66%) |
Sep 19, 2024 | 1.500 | 1.570 | 1.500 | 1.520 | 252,576 | +0.06(+4.11%) |
Sep 18, 2024 | 1.500 | 1.540 | 1.460 | 1.460 | 245,757 | -0.04(-2.67%) |
Sep 17, 2024 | 1.510 | 1.570 | 1.432 | 1.500 | 375,776 | +0.00(+0.00%) |
Sep 16, 2024 | 1.490 | 1.570 | 1.470 | 1.500 | 286,788 | +0.01(+0.67%) |
Sep 13, 2024 | 1.540 | 1.610 | 1.460 | 1.490 | 330,811 | -0.04(-2.61%) |
Sep 12, 2024 | 1.430 | 1.630 | 1.410 | 1.530 | 859,862 | +0.10(+6.99%) |
Sep 11, 2024 | 1.410 | 1.510 | 1.330 | 1.430 | 938,966 | +0.00(+0.00%) |
Sep 10, 2024 | 1.480 | 1.480 | 1.430 | 1.430 | 239,452 | -0.05(-3.38%) |
Sep 09, 2024 | 1.510 | 1.590 | 1.460 | 1.480 | 240,000 | +0.00(+0.00%) |
Sep 06, 2024 | 1.430 | 1.505 | 1.400 | 1.480 | 566,201 | +0.04(+2.78%) |
Sep 05, 2024 | 1.520 | 1.540 | 1.440 | 1.440 | 407,910 | -0.07(-4.64%) |
Sep 04, 2024 | 1.480 | 1.540 | 1.440 | 1.510 | 383,995 | +0.02(+1.34%) |
Sep 03, 2024 | 1.440 | 1.505 | 1.400 | 1.490 | 655,656 | +0.03(+2.05%) |
Aug 30, 2024 | 1.480 | 1.510 | 1.455 | 1.460 | 238,972 | -0.02(-1.35%) |
Aug 29, 2024 | 1.460 | 1.540 | 1.440 | 1.480 | 445,858 | +0.02(+1.37%) |
Aug 28, 2024 | 1.400 | 1.460 | 1.390 | 1.460 | 303,947 | +0.05(+3.55%) |
Aug 27, 2024 | 1.500 | 1.550 | 1.400 | 1.410 | 302,380 | -0.12(-7.84%) |
Aug 26, 2024 | 1.500 | 1.560 | 1.470 | 1.530 | 299,177 | +0.04(+2.68%) |
Aug 23, 2024 | 1.540 | 1.570 | 1.490 | 1.490 | 471,514 | -0.05(-3.25%) |
Aug 22, 2024 | 1.600 | 1.615 | 1.530 | 1.540 | 192,805 | -0.03(-1.91%) |
Aug 21, 2024 | 1.490 | 1.620 | 1.480 | 1.570 | 423,393 | +0.10(+6.80%) |
Aug 20, 2024 | 1.580 | 1.600 | 1.450 | 1.470 | 336,315 | -0.08(-5.16%) |
Aug 19, 2024 | 1.500 | 1.640 | 1.500 | 1.550 | 688,502 | +0.02(+1.31%) |
Aug 16, 2024 | 1.430 | 1.550 | 1.430 | 1.530 | 473,827 | +0.10(+6.99%) |
Aug 15, 2024 | 1.400 | 1.490 | 1.400 | 1.430 | 424,270 | +0.06(+4.38%) |
Aug 14, 2024 | 1.320 | 1.430 | 1.320 | 1.370 | 745,497 | +0.07(+5.38%) |
Aug 13, 2024 | 1.290 | 1.390 | 1.280 | 1.300 | 515,654 | +0.03(+2.36%) |
Aug 12, 2024 | 1.330 | 1.360 | 1.260 | 1.270 | 430,812 | -0.07(-5.22%) |
Aug 09, 2024 | 1.330 | 1.350 | 1.290 | 1.340 | 591,943 | +0.01(+0.75%) |
Aug 08, 2024 | 1.340 | 1.400 | 1.300 | 1.330 | 583,797 | -0.01(-0.75%) |
Aug 07, 2024 | 1.360 | 1.420 | 1.310 | 1.340 | 672,792 | +0.01(+0.75%) |
Aug 06, 2024 | 1.360 | 1.380 | 1.290 | 1.330 | 494,377 | +0.03(+2.31%) |
Aug 05, 2024 | 1.370 | 1.390 | 1.300 | 1.300 | 660,918 | -0.14(-9.72%) |
Aug 02, 2024 | 1.460 | 1.470 | 1.400 | 1.440 | 599,772 | -0.07(-4.64%) |
Aug 01, 2024 | 1.550 | 1.550 | 1.465 | 1.510 | 886,086 | +0.00(+0.00%) |
Jul 31, 2024 | 1.560 | 1.610 | 1.460 | 1.510 | 864,239 | -0.04(-2.58%) |
Jul 30, 2024 | 1.610 | 1.630 | 1.510 | 1.550 | 845,919 | -0.08(-4.91%) |
Jul 29, 2024 | 1.610 | 1.700 | 1.580 | 1.630 | 1,146,360 | +0.04(+2.52%) |
Jul 26, 2024 | 1.520 | 1.630 | 1.400 | 1.590 | 1,008,262 | +0.08(+5.30%) |
Jul 25, 2024 | 1.440 | 1.519 | 1.430 | 1.510 | 527,799 | +0.06(+4.14%) |
Jul 24, 2024 | 1.390 | 1.500 | 1.390 | 1.450 | 759,413 | +0.01(+0.69%) |
Jul 23, 2024 | 1.370 | 1.450 | 1.335 | 1.440 | 985,303 | +0.07(+5.11%) |
Jul 22, 2024 | 1.240 | 1.380 | 1.220 | 1.370 | 1,621,273 | +0.13(+10.48%) |
Jul 19, 2024 | 1.260 | 1.260 | 1.160 | 1.240 | 1,226,251 | +0.01(+0.81%) |
Jul 18, 2024 | 1.320 | 1.320 | 1.220 | 1.230 | 983,477 | -0.08(-6.11%) |
Jul 17, 2024 | 1.280 | 1.350 | 1.250 | 1.310 | 1,392,262 | +0.03(+2.34%) |
Jul 16, 2024 | 1.250 | 1.305 | 1.210 | 1.280 | 3,148,304 | +0.05(+4.07%) |
Jul 15, 2024 | 1.220 | 1.280 | 1.180 | 1.230 | 949,931 | +0.02(+1.65%) |
Jul 12, 2024 | 1.260 | 1.270 | 1.200 | 1.210 | 1,117,667 | -0.05(-3.97%) |
Jul 11, 2024 | 1.260 | 1.280 | 1.220 | 1.260 | 975,335 | -0.01(-0.79%) |
Jul 10, 2024 | 1.220 | 1.300 | 1.205 | 1.270 | 1,239,082 | +0.06(+4.96%) |
Jul 09, 2024 | 1.180 | 1.230 | 1.170 | 1.210 | 1,139,113 | +0.04(+3.42%) |
Jul 08, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 1,966,375 | +0.10(+9.35%) |
Jul 05, 2024 | 1.100 | 1.130 | 1.070 | 1.070 | 721,545 | -0.02(-1.83%) |
Jul 03, 2024 | 1.100 | 1.120 | 1.050 | 1.090 | 830,888 | -0.01(-0.91%) |
Jul 02, 2024 | 1.160 | 1.160 | 1.090 | 1.100 | 1,185,773 | -0.05(-4.35%) |