Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.160 | 1.350 | 1.150 | 1.220 | 203,981 | +0.10(+8.93%) |
Sep 25, 2024 | 1.160 | 1.160 | 1.100 | 1.120 | 51,278 | -0.03(-2.61%) |
Sep 24, 2024 | 1.130 | 1.160 | 1.100 | 1.150 | 36,484 | +0.01(+0.88%) |
Sep 23, 2024 | 1.140 | 1.140 | 1.080 | 1.140 | 12,955 | -0.02(-1.72%) |
Sep 20, 2024 | 1.140 | 1.160 | 1.122 | 1.160 | 6,949 | +0.01(+0.87%) |
Sep 19, 2024 | 1.140 | 1.150 | 1.110 | 1.150 | 60,512 | +0.05(+4.55%) |
Sep 18, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 6,674 | -0.03(-2.65%) |
Sep 17, 2024 | 1.110 | 1.130 | 1.070 | 1.130 | 6,228 | +0.03(+2.73%) |
Sep 16, 2024 | 1.150 | 1.150 | 1.070 | 1.100 | 7,101 | +0.00(+0.00%) |
Sep 13, 2024 | 1.082 | 1.120 | 1.072 | 1.100 | 6,676 | -0.01(-0.90%) |
Sep 12, 2024 | 1.190 | 1.200 | 1.050 | 1.110 | 85,923 | -0.04(-3.48%) |
Sep 11, 2024 | 1.110 | 1.200 | 1.090 | 1.150 | 122,733 | +0.05(+4.55%) |
Sep 10, 2024 | 1.050 | 1.140 | 1.050 | 1.100 | 18,636 | +0.03(+2.80%) |
Sep 09, 2024 | 1.060 | 1.080 | 1.010 | 1.070 | 19,185 | +0.01(+0.94%) |
Sep 06, 2024 | 1.040 | 1.100 | 1.040 | 1.060 | 68,998 | -0.05(-4.50%) |
Sep 05, 2024 | 1.100 | 1.148 | 1.100 | 1.110 | 21,104 | +0.00(+0.00%) |
Sep 04, 2024 | 1.120 | 1.150 | 1.110 | 1.110 | 23,710 | -0.01(-0.89%) |
Sep 03, 2024 | 1.110 | 1.190 | 1.110 | 1.120 | 7,480 | -0.02(-1.75%) |
Aug 30, 2024 | 1.160 | 1.170 | 1.110 | 1.140 | 36,975 | +0.04(+3.64%) |
Aug 29, 2024 | 1.140 | 1.150 | 1.090 | 1.100 | 67,752 | -0.05(-4.35%) |
Aug 28, 2024 | 1.200 | 1.200 | 1.110 | 1.150 | 60,532 | -0.03(-2.54%) |
Aug 27, 2024 | 1.200 | 1.220 | 1.180 | 1.180 | 46,235 | -0.02(-1.67%) |
Aug 26, 2024 | 1.210 | 1.242 | 1.150 | 1.200 | 26,031 | +0.02(+1.69%) |
Aug 23, 2024 | 1.210 | 1.270 | 1.140 | 1.180 | 129,815 | -0.06(-4.84%) |
Aug 22, 2024 | 1.150 | 1.260 | 1.100 | 1.240 | 139,254 | +0.11(+9.73%) |
Aug 21, 2024 | 1.250 | 1.250 | 1.100 | 1.130 | 192,327 | -0.04(-3.42%) |
Aug 20, 2024 | 1.190 | 1.200 | 1.090 | 1.170 | 1,104,619 | +0.07(+6.36%) |
Aug 19, 2024 | 1.160 | 1.200 | 1.100 | 1.100 | 43,869 | +0.00(+0.00%) |
Aug 16, 2024 | 1.120 | 1.170 | 1.050 | 1.100 | 22,914 | -0.02(-1.79%) |
Aug 15, 2024 | 1.160 | 1.180 | 1.110 | 1.120 | 12,923 | -0.03(-2.61%) |
Aug 14, 2024 | 1.140 | 1.190 | 1.140 | 1.150 | 48,612 | -0.04(-3.37%) |
Aug 13, 2024 | 1.180 | 1.220 | 1.180 | 1.190 | 7,293 | +0.01(+0.86%) |
Aug 12, 2024 | 1.290 | 1.290 | 1.180 | 1.180 | 67,650 | -0.12(-9.23%) |
Aug 09, 2024 | 1.350 | 1.350 | 1.152 | 1.300 | 178,146 | -0.08(-5.80%) |
Aug 08, 2024 | 1.310 | 1.390 | 1.200 | 1.380 | 99,793 | +0.13(+10.40%) |
Aug 07, 2024 | 1.260 | 1.300 | 1.200 | 1.250 | 80,025 | +0.02(+1.63%) |
Aug 06, 2024 | 1.110 | 1.249 | 1.100 | 1.230 | 79,193 | +0.13(+11.82%) |
Aug 05, 2024 | 1.060 | 1.160 | 1.060 | 1.100 | 52,890 | -0.07(-5.60%) |
Aug 02, 2024 | 1.180 | 1.200 | 1.105 | 1.165 | 56,189 | -0.00(-0.40%) |
Aug 01, 2024 | 1.210 | 1.248 | 1.150 | 1.170 | 35,236 | -0.03(-2.50%) |
Jul 31, 2024 | 1.270 | 1.280 | 1.200 | 1.200 | 81,397 | -0.08(-6.25%) |
Jul 30, 2024 | 1.330 | 1.343 | 1.280 | 1.280 | 21,731 | -0.07(-5.19%) |
Jul 29, 2024 | 1.400 | 1.420 | 1.330 | 1.350 | 15,123 | +0.01(+0.75%) |
Jul 26, 2024 | 1.310 | 1.410 | 1.310 | 1.340 | 27,874 | +0.02(+1.52%) |
Jul 25, 2024 | 1.340 | 1.400 | 1.310 | 1.320 | 30,062 | -0.02(-1.69%) |
Jul 24, 2024 | 1.340 | 1.370 | 1.300 | 1.343 | 50,900 | -0.04(-2.70%) |
Jul 23, 2024 | 1.350 | 1.380 | 1.270 | 1.380 | 91,281 | +0.03(+2.22%) |
Jul 22, 2024 | 1.450 | 1.450 | 1.350 | 1.350 | 93,834 | -0.15(-10.00%) |
Jul 19, 2024 | 1.550 | 1.600 | 1.450 | 1.500 | 123,796 | -0.04(-2.60%) |
Jul 18, 2024 | 1.480 | 1.646 | 1.480 | 1.540 | 176,148 | -0.04(-2.53%) |
Jul 17, 2024 | 1.420 | 1.700 | 1.370 | 1.580 | 648,166 | +0.16(+11.27%) |
Jul 16, 2024 | 1.280 | 1.460 | 1.280 | 1.420 | 666,109 | +0.02(+1.43%) |
Jul 15, 2024 | 1.560 | 1.590 | 1.350 | 1.400 | 5,799,438 | +0.11(+8.53%) |
Jul 12, 2024 | 1.250 | 1.340 | 1.250 | 1.290 | 2,935,506 | +0.04(+3.20%) |
Jul 11, 2024 | 1.280 | 1.290 | 1.200 | 1.250 | 43,035 | -0.07(-5.30%) |
Jul 10, 2024 | 1.180 | 1.390 | 1.150 | 1.320 | 232,231 | +0.14(+11.86%) |
Jul 09, 2024 | 1.240 | 1.240 | 1.180 | 1.180 | 24,994 | -0.02(-1.67%) |
Jul 08, 2024 | 1.250 | 1.280 | 1.160 | 1.200 | 51,933 | -0.08(-6.25%) |
Jul 05, 2024 | 1.250 | 1.419 | 1.230 | 1.280 | 274,304 | +0.01(+0.79%) |
Jul 03, 2024 | 1.290 | 1.330 | 1.230 | 1.270 | 31,149 | +0.01(+0.79%) |
Jul 02, 2024 | 1.330 | 1.347 | 1.230 | 1.260 | 65,551 | -0.07(-5.26%) |