Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.520 | 1.553 | 1.520 | 1.550 | 201,998 | +0.05(+3.33%) |
Sep 26, 2024 | 1.570 | 1.570 | 1.450 | 1.500 | 485,151 | +0.00(+0.00%) |
Sep 25, 2024 | 1.590 | 1.600 | 1.490 | 1.500 | 470,070 | -0.06(-3.85%) |
Sep 24, 2024 | 1.610 | 1.650 | 1.510 | 1.560 | 708,781 | -0.04(-2.50%) |
Sep 23, 2024 | 1.880 | 1.888 | 1.590 | 1.600 | 1,216,741 | -0.23(-12.57%) |
Sep 20, 2024 | 1.980 | 2.080 | 1.830 | 1.830 | 929,814 | -0.12(-6.15%) |
Sep 19, 2024 | 1.850 | 2.110 | 1.840 | 1.950 | 1,332,669 | +0.16(+8.94%) |
Sep 18, 2024 | 1.680 | 2.091 | 1.670 | 1.790 | 2,790,664 | +0.18(+11.18%) |
Sep 17, 2024 | 1.620 | 1.680 | 1.600 | 1.610 | 390,157 | +0.01(+0.63%) |
Sep 16, 2024 | 1.550 | 1.625 | 1.530 | 1.600 | 710,639 | +0.08(+5.26%) |
Sep 13, 2024 | 1.490 | 1.550 | 1.490 | 1.520 | 349,104 | +0.03(+2.01%) |
Sep 12, 2024 | 1.540 | 1.551 | 1.490 | 1.490 | 181,338 | -0.03(-1.97%) |
Sep 11, 2024 | 1.470 | 1.540 | 1.460 | 1.520 | 390,341 | +0.04(+2.70%) |
Sep 10, 2024 | 1.420 | 1.486 | 1.400 | 1.480 | 128,020 | +0.08(+5.71%) |
Sep 09, 2024 | 1.390 | 1.470 | 1.360 | 1.400 | 197,237 | +0.06(+4.48%) |
Sep 06, 2024 | 1.390 | 1.400 | 1.320 | 1.340 | 159,212 | -0.03(-2.19%) |
Sep 05, 2024 | 1.390 | 1.420 | 1.350 | 1.370 | 127,499 | -0.03(-2.14%) |
Sep 04, 2024 | 1.440 | 1.450 | 1.390 | 1.400 | 144,314 | +0.00(+0.00%) |
Sep 03, 2024 | 1.510 | 1.520 | 1.380 | 1.400 | 272,585 | -0.11(-7.28%) |
Aug 30, 2024 | 1.490 | 1.560 | 1.480 | 1.510 | 252,208 | +0.02(+1.34%) |
Aug 29, 2024 | 1.420 | 1.490 | 1.380 | 1.490 | 153,486 | +0.08(+5.67%) |
Aug 28, 2024 | 1.420 | 1.460 | 1.370 | 1.410 | 228,486 | +0.00(+0.36%) |
Aug 27, 2024 | 1.510 | 1.589 | 1.340 | 1.405 | 555,735 | -0.04(-3.10%) |
Aug 26, 2024 | 1.480 | 1.490 | 1.410 | 1.450 | 101,234 | -0.01(-0.68%) |
Aug 23, 2024 | 1.540 | 1.600 | 1.440 | 1.460 | 223,121 | -0.06(-3.95%) |
Aug 22, 2024 | 1.640 | 1.640 | 1.510 | 1.520 | 142,424 | -0.11(-6.75%) |
Aug 21, 2024 | 1.560 | 1.630 | 1.520 | 1.630 | 387,700 | +0.06(+3.82%) |
Aug 20, 2024 | 1.500 | 1.580 | 1.493 | 1.570 | 1,219,453 | +0.08(+5.37%) |
Aug 19, 2024 | 1.310 | 1.500 | 1.310 | 1.490 | 285,508 | +0.17(+12.88%) |
Aug 16, 2024 | 1.340 | 1.340 | 1.290 | 1.320 | 113,899 | -0.03(-2.22%) |
Aug 15, 2024 | 1.350 | 1.370 | 1.280 | 1.350 | 111,679 | +0.05(+3.85%) |
Aug 14, 2024 | 1.320 | 1.360 | 1.270 | 1.300 | 134,619 | -0.03(-2.26%) |
Aug 13, 2024 | 1.330 | 1.360 | 1.290 | 1.330 | 211,253 | +0.00(+0.00%) |
Aug 12, 2024 | 1.310 | 1.380 | 1.260 | 1.330 | 292,046 | +0.00(+0.00%) |
Aug 09, 2024 | 1.350 | 1.360 | 1.290 | 1.330 | 148,768 | -0.01(-0.75%) |
Aug 08, 2024 | 1.100 | 1.340 | 1.100 | 1.340 | 325,377 | +0.17(+14.53%) |
Aug 07, 2024 | 1.300 | 1.330 | 1.130 | 1.170 | 343,684 | -0.10(-7.87%) |
Aug 06, 2024 | 1.230 | 1.290 | 1.210 | 1.270 | 203,061 | +0.02(+1.60%) |
Aug 05, 2024 | 1.210 | 1.260 | 1.180 | 1.250 | 252,046 | -0.04(-3.10%) |
Aug 02, 2024 | 1.370 | 1.390 | 1.290 | 1.290 | 241,100 | -0.11(-7.86%) |
Aug 01, 2024 | 1.410 | 1.460 | 1.350 | 1.400 | 155,387 | -0.03(-2.10%) |
Jul 31, 2024 | 1.400 | 1.460 | 1.350 | 1.430 | 313,977 | +0.03(+2.14%) |
Jul 30, 2024 | 1.480 | 1.480 | 1.340 | 1.400 | 323,554 | -0.08(-5.08%) |
Jul 29, 2024 | 1.440 | 1.540 | 1.420 | 1.475 | 445,175 | +0.03(+1.72%) |
Jul 26, 2024 | 1.410 | 1.470 | 1.360 | 1.450 | 200,569 | +0.06(+4.32%) |
Jul 25, 2024 | 1.370 | 1.433 | 1.320 | 1.390 | 101,624 | +0.01(+0.72%) |
Jul 24, 2024 | 1.450 | 1.450 | 1.370 | 1.380 | 175,045 | -0.08(-5.48%) |
Jul 23, 2024 | 1.430 | 1.471 | 1.430 | 1.460 | 198,427 | +0.00(+0.00%) |
Jul 22, 2024 | 1.420 | 1.460 | 1.372 | 1.460 | 188,598 | +0.05(+3.55%) |
Jul 19, 2024 | 1.400 | 1.440 | 1.370 | 1.410 | 115,291 | +0.04(+2.92%) |
Jul 18, 2024 | 1.510 | 1.558 | 1.350 | 1.370 | 462,378 | -0.09(-6.16%) |
Jul 17, 2024 | 1.430 | 1.510 | 1.420 | 1.460 | 252,052 | -0.02(-1.35%) |
Jul 16, 2024 | 1.360 | 1.570 | 1.350 | 1.480 | 1,689,992 | +0.12(+8.82%) |
Jul 15, 2024 | 1.370 | 1.400 | 1.350 | 1.360 | 114,737 | -0.02(-1.45%) |
Jul 12, 2024 | 1.350 | 1.429 | 1.340 | 1.380 | 485,194 | +0.04(+2.99%) |
Jul 11, 2024 | 1.310 | 1.390 | 1.280 | 1.340 | 373,448 | +0.06(+4.69%) |
Jul 10, 2024 | 1.280 | 1.350 | 1.180 | 1.280 | 411,026 | +0.03(+2.40%) |
Jul 09, 2024 | 1.160 | 1.270 | 1.140 | 1.250 | 291,160 | +0.09(+7.76%) |
Jul 08, 2024 | 1.100 | 1.190 | 1.090 | 1.160 | 173,970 | +0.08(+7.41%) |
Jul 05, 2024 | 1.120 | 1.120 | 1.070 | 1.080 | 210,170 | -0.06(-5.68%) |
Jul 03, 2024 | 1.140 | 1.160 | 1.110 | 1.145 | 88,495 | -0.00(-0.43%) |
Jul 02, 2024 | 1.130 | 1.190 | 1.071 | 1.150 | 439,398 | +0.03(+2.68%) |