Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1.870 | 1.870 | 1.785 | 1.800 | 355,246 | -0.08(-4.51%) |
Sep 24, 2024 | 1.950 | 1.970 | 1.855 | 1.885 | 399,778 | -0.06(-3.08%) |
Sep 23, 2024 | 2.160 | 2.160 | 1.910 | 1.945 | 662,681 | -0.22(-9.95%) |
Sep 20, 2024 | 2.180 | 2.220 | 2.130 | 2.160 | 1,343,629 | -0.03(-1.37%) |
Sep 19, 2024 | 2.200 | 2.270 | 2.080 | 2.190 | 862,328 | +0.07(+3.30%) |
Sep 18, 2024 | 2.040 | 2.275 | 2.000 | 2.120 | 1,170,200 | +0.08(+3.92%) |
Sep 17, 2024 | 1.970 | 2.135 | 1.900 | 2.040 | 2,388,597 | +0.07(+3.55%) |
Sep 16, 2024 | 2.050 | 2.090 | 1.925 | 1.970 | 2,043,986 | -0.14(-6.64%) |
Sep 13, 2024 | 1.810 | 2.110 | 1.741 | 2.110 | 2,175,904 | +0.34(+19.21%) |
Sep 12, 2024 | 1.790 | 1.840 | 1.730 | 1.770 | 945,329 | +0.00(+0.00%) |
Sep 11, 2024 | 1.540 | 1.770 | 1.520 | 1.770 | 1,254,845 | +0.19(+12.03%) |
Sep 10, 2024 | 1.470 | 1.580 | 1.445 | 1.580 | 487,028 | +0.08(+5.33%) |
Sep 09, 2024 | 1.350 | 1.510 | 1.320 | 1.500 | 1,070,906 | +0.15(+11.11%) |
Sep 06, 2024 | 1.410 | 1.430 | 1.280 | 1.350 | 808,175 | -0.07(-4.93%) |
Sep 05, 2024 | 1.420 | 1.480 | 1.340 | 1.420 | 1,172,033 | -0.02(-1.39%) |
Sep 04, 2024 | 1.450 | 1.480 | 1.390 | 1.440 | 475,789 | -0.01(-0.69%) |
Sep 03, 2024 | 1.580 | 1.605 | 1.430 | 1.450 | 807,845 | -0.13(-8.23%) |
Aug 30, 2024 | 1.530 | 1.580 | 1.470 | 1.580 | 479,899 | +0.06(+3.95%) |
Aug 29, 2024 | 1.530 | 1.565 | 1.500 | 1.520 | 648,158 | +0.03(+2.01%) |
Aug 28, 2024 | 1.560 | 1.590 | 1.435 | 1.490 | 1,121,482 | -0.07(-4.49%) |
Aug 27, 2024 | 1.630 | 1.650 | 1.550 | 1.560 | 899,917 | -0.07(-4.29%) |
Aug 26, 2024 | 1.570 | 1.635 | 1.525 | 1.630 | 1,189,215 | +0.07(+4.49%) |
Aug 23, 2024 | 1.410 | 1.580 | 1.400 | 1.560 | 1,315,626 | +0.15(+10.64%) |
Aug 22, 2024 | 1.370 | 1.430 | 1.350 | 1.410 | 671,872 | +0.02(+1.44%) |
Aug 21, 2024 | 1.310 | 1.395 | 1.270 | 1.390 | 1,360,982 | +0.08(+6.11%) |
Aug 20, 2024 | 1.330 | 1.380 | 1.270 | 1.310 | 684,403 | -0.03(-2.60%) |
Aug 19, 2024 | 1.310 | 1.355 | 1.260 | 1.345 | 720,226 | +0.03(+2.67%) |
Aug 16, 2024 | 1.460 | 1.495 | 1.250 | 1.310 | 1,561,727 | -0.18(-12.08%) |
Aug 15, 2024 | 1.250 | 1.525 | 1.235 | 1.490 | 3,657,307 | +0.26(+21.14%) |
Aug 14, 2024 | 1.320 | 1.415 | 1.220 | 1.230 | 2,071,296 | -0.12(-8.89%) |
Aug 13, 2024 | 1.350 | 1.500 | 1.320 | 1.350 | 1,604,574 | -0.07(-4.93%) |
Aug 12, 2024 | 1.440 | 1.455 | 1.390 | 1.420 | 844,206 | -0.03(-1.73%) |
Aug 09, 2024 | 1.470 | 1.490 | 1.420 | 1.445 | 600,692 | -0.01(-1.03%) |
Aug 08, 2024 | 1.510 | 1.510 | 1.420 | 1.460 | 519,639 | +0.00(+0.00%) |
Aug 07, 2024 | 1.550 | 1.580 | 1.400 | 1.460 | 775,394 | -0.05(-3.31%) |
Aug 06, 2024 | 1.560 | 1.580 | 1.490 | 1.510 | 414,769 | -0.05(-3.21%) |
Aug 05, 2024 | 1.430 | 1.585 | 1.330 | 1.560 | 2,271,635 | -0.05(-3.11%) |
Aug 02, 2024 | 1.760 | 1.760 | 1.610 | 1.610 | 817,476 | -0.19(-10.56%) |
Aug 01, 2024 | 1.990 | 2.010 | 1.720 | 1.800 | 1,590,619 | -0.20(-10.00%) |
Jul 31, 2024 | 2.030 | 2.105 | 1.970 | 2.000 | 1,190,487 | +0.01(+0.50%) |
Jul 30, 2024 | 2.060 | 2.110 | 1.940 | 1.990 | 1,262,879 | -0.04(-1.97%) |
Jul 29, 2024 | 2.090 | 2.140 | 1.990 | 2.030 | 2,572,116 | -0.07(-3.33%) |
Jul 26, 2024 | 2.040 | 2.119 | 1.980 | 2.100 | 1,078,105 | +0.12(+6.06%) |
Jul 25, 2024 | 2.140 | 2.200 | 1.960 | 1.980 | 2,868,130 | -0.16(-7.48%) |
Jul 24, 2024 | 2.160 | 2.210 | 2.110 | 2.140 | 452,300 | -0.05(-2.28%) |
Jul 23, 2024 | 1.980 | 2.210 | 1.920 | 2.190 | 545,898 | +0.19(+9.50%) |
Jul 22, 2024 | 2.000 | 2.070 | 1.950 | 2.000 | 1,156,127 | +0.03(+1.52%) |
Jul 19, 2024 | 2.160 | 2.170 | 1.900 | 1.970 | 1,956,254 | -0.18(-8.37%) |
Jul 18, 2024 | 2.140 | 2.230 | 2.090 | 2.150 | 1,251,567 | -0.01(-0.46%) |
Jul 17, 2024 | 2.260 | 2.290 | 2.080 | 2.160 | 1,185,224 | -0.09(-4.00%) |
Jul 16, 2024 | 2.100 | 2.265 | 2.080 | 2.250 | 1,762,729 | +0.17(+8.17%) |
Jul 15, 2024 | 2.110 | 2.160 | 2.030 | 2.080 | 619,488 | +0.00(+0.00%) |
Jul 12, 2024 | 2.080 | 2.160 | 2.020 | 2.080 | 1,025,612 | +0.05(+2.46%) |
Jul 11, 2024 | 1.960 | 2.080 | 1.960 | 2.030 | 763,447 | +0.07(+3.57%) |
Jul 10, 2024 | 1.920 | 1.980 | 1.900 | 1.960 | 548,162 | +0.05(+2.62%) |
Jul 09, 2024 | 1.870 | 1.930 | 1.840 | 1.910 | 1,079,294 | +0.03(+1.60%) |
Jul 08, 2024 | 1.850 | 1.970 | 1.820 | 1.880 | 1,278,517 | +0.05(+2.73%) |
Jul 05, 2024 | 1.840 | 1.890 | 1.760 | 1.830 | 814,355 | -0.01(-0.54%) |
Jul 03, 2024 | 1.880 | 1.930 | 1.830 | 1.840 | 404,921 | -0.02(-1.08%) |
Jul 02, 2024 | 1.970 | 1.980 | 1.815 | 1.860 | 974,391 | -0.11(-5.58%) |