Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.100 | 1.134 | 1.050 | 1.110 | 16,659 | +0.01(+0.91%) |
Aug 29, 2024 | 1.100 | 1.150 | 1.080 | 1.100 | 11,163 | +0.00(+0.00%) |
Aug 28, 2024 | 1.150 | 1.215 | 1.000 | 1.100 | 110,306 | -0.10(-8.33%) |
Aug 27, 2024 | 1.220 | 1.240 | 1.180 | 1.200 | 8,884 | -0.03(-2.44%) |
Aug 26, 2024 | 1.300 | 1.305 | 1.210 | 1.230 | 31,632 | -0.06(-4.65%) |
Aug 23, 2024 | 1.260 | 1.290 | 1.210 | 1.290 | 21,816 | +0.00(+0.00%) |
Aug 22, 2024 | 1.200 | 1.320 | 1.080 | 1.290 | 202,416 | +0.07(+5.74%) |
Aug 21, 2024 | 1.120 | 1.360 | 1.060 | 1.220 | 155,561 | +0.08(+7.02%) |
Aug 20, 2024 | 1.120 | 1.150 | 1.000 | 1.140 | 329,462 | -0.01(-0.44%) |
Aug 19, 2024 | 1.180 | 1.220 | 1.107 | 1.145 | 45,705 | -0.00(-0.43%) |
Aug 16, 2024 | 1.090 | 1.180 | 1.080 | 1.150 | 11,091 | +0.08(+7.48%) |
Aug 15, 2024 | 1.130 | 1.130 | 1.060 | 1.070 | 8,747 | +0.01(+0.94%) |
Aug 14, 2024 | 1.120 | 1.120 | 1.020 | 1.060 | 24,633 | -0.03(-2.75%) |
Aug 13, 2024 | 1.110 | 1.120 | 1.020 | 1.090 | 14,087 | -0.01(-1.36%) |
Aug 12, 2024 | 1.260 | 1.260 | 1.100 | 1.105 | 33,199 | -0.11(-9.05%) |
Aug 09, 2024 | 1.210 | 1.318 | 1.200 | 1.215 | 15,124 | +0.02(+1.25%) |
Aug 08, 2024 | 1.230 | 1.250 | 1.180 | 1.200 | 14,198 | -0.03(-2.44%) |
Aug 07, 2024 | 1.300 | 1.370 | 1.110 | 1.230 | 30,977 | -0.02(-1.61%) |
Aug 06, 2024 | 1.280 | 1.360 | 1.220 | 1.250 | 11,486 | -0.02(-1.57%) |
Aug 05, 2024 | 1.320 | 1.320 | 1.190 | 1.270 | 33,809 | -0.13(-9.29%) |
Aug 02, 2024 | 1.350 | 1.400 | 1.350 | 1.400 | 16,719 | +0.01(+0.72%) |
Aug 01, 2024 | 1.490 | 1.490 | 1.380 | 1.390 | 30,305 | -0.11(-7.33%) |
Jul 31, 2024 | 1.320 | 1.670 | 1.320 | 1.500 | 177,933 | +0.20(+15.43%) |
Jul 30, 2024 | 1.280 | 1.400 | 1.270 | 1.300 | 35,837 | +0.02(+1.52%) |
Jul 29, 2024 | 1.300 | 1.390 | 1.260 | 1.280 | 87,674 | -0.14(-9.86%) |
Jul 26, 2024 | 1.500 | 1.500 | 1.220 | 1.420 | 974,989 | -0.19(-11.80%) |
Jul 25, 2024 | 1.730 | 1.740 | 1.610 | 1.610 | 10,049 | -0.09(-5.29%) |
Jul 24, 2024 | 1.670 | 1.720 | 1.670 | 1.700 | 8,609 | -0.05(-2.86%) |
Jul 23, 2024 | 1.810 | 1.810 | 1.665 | 1.750 | 30,594 | +0.08(+4.79%) |
Jul 22, 2024 | 1.690 | 1.730 | 1.670 | 1.670 | 17,653 | -0.09(-5.11%) |
Jul 19, 2024 | 1.770 | 1.810 | 1.760 | 1.760 | 17,603 | +0.00(+0.00%) |
Jul 18, 2024 | 1.730 | 1.780 | 1.670 | 1.760 | 25,617 | +0.06(+3.53%) |
Jul 17, 2024 | 1.800 | 1.800 | 1.690 | 1.700 | 10,500 | -0.02(-1.16%) |
Jul 16, 2024 | 1.760 | 1.760 | 1.650 | 1.720 | 7,030 | -0.05(-2.82%) |
Jul 15, 2024 | 1.720 | 1.800 | 1.670 | 1.770 | 39,930 | +0.09(+5.23%) |
Jul 12, 2024 | 1.720 | 1.720 | 1.620 | 1.682 | 10,412 | +0.04(+2.56%) |
Jul 11, 2024 | 1.720 | 1.720 | 1.620 | 1.640 | 8,188 | +0.01(+0.61%) |
Jul 10, 2024 | 1.740 | 1.760 | 1.620 | 1.630 | 11,829 | -0.05(-2.69%) |
Jul 09, 2024 | 1.780 | 1.780 | 1.650 | 1.675 | 5,631 | +0.01(+0.30%) |
Jul 08, 2024 | 1.720 | 1.820 | 1.660 | 1.670 | 21,939 | -0.08(-4.30%) |
Jul 05, 2024 | 1.790 | 1.800 | 1.660 | 1.745 | 18,525 | -0.01(-0.85%) |
Jul 03, 2024 | 1.775 | 1.860 | 1.760 | 1.760 | 7,559 | +0.02(+1.15%) |
Jul 02, 2024 | 1.770 | 1.790 | 1.710 | 1.740 | 5,800 | +0.05(+2.96%) |
Jul 01, 2024 | 1.830 | 1.870 | 1.600 | 1.690 | 21,277 | -0.17(-9.14%) |
Jun 28, 2024 | 1.910 | 1.913 | 1.820 | 1.860 | 5,393 | -0.04(-2.11%) |
Jun 27, 2024 | 2.010 | 2.010 | 1.900 | 1.900 | 10,627 | -0.04(-2.06%) |
Jun 26, 2024 | 2.030 | 2.030 | 1.880 | 1.940 | 11,525 | -0.09(-4.43%) |
Jun 25, 2024 | 2.070 | 2.070 | 1.960 | 2.030 | 11,443 | +0.06(+3.05%) |
Jun 24, 2024 | 1.960 | 2.060 | 1.960 | 1.970 | 17,583 | +0.01(+0.51%) |
Jun 21, 2024 | 1.980 | 1.980 | 1.850 | 1.960 | 33,755 | +0.05(+2.62%) |
Jun 20, 2024 | 1.840 | 1.940 | 1.835 | 1.910 | 9,997 | +0.05(+2.69%) |
Jun 18, 2024 | 1.950 | 2.070 | 1.860 | 1.860 | 39,279 | +0.09(+5.08%) |
Jun 17, 2024 | 1.800 | 1.900 | 1.680 | 1.770 | 31,282 | +0.03(+1.72%) |
Jun 14, 2024 | 1.660 | 1.750 | 1.590 | 1.740 | 47,126 | +0.08(+4.82%) |
Jun 13, 2024 | 1.650 | 1.740 | 1.650 | 1.660 | 13,413 | +0.05(+3.43%) |
Jun 12, 2024 | 1.820 | 1.820 | 1.585 | 1.605 | 68,575 | -0.31(-16.41%) |
Jun 11, 2024 | 1.970 | 2.081 | 1.900 | 1.920 | 9,763 | -0.05(-2.29%) |
Jun 10, 2024 | 1.980 | 2.090 | 1.950 | 1.965 | 12,568 | +0.01(+0.27%) |
Jun 07, 2024 | 1.960 | 2.050 | 1.950 | 1.960 | 21,830 | +0.02(+1.02%) |
Jun 06, 2024 | 2.020 | 2.034 | 1.750 | 1.940 | 31,383 | -0.09(-4.43%) |
Jun 05, 2024 | 2.130 | 2.130 | 1.920 | 2.030 | 29,387 | +0.14(+7.41%) |
Jun 04, 2024 | 2.220 | 2.220 | 1.890 | 1.890 | 60,197 | -0.23(-10.85%) |