Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.340 | 1.380 | 1.290 | 1.300 | 402,430 | -0.02(-1.52%) |
Aug 22, 2024 | 1.350 | 1.380 | 1.320 | 1.320 | 213,498 | -0.05(-3.65%) |
Aug 21, 2024 | 1.360 | 1.390 | 1.294 | 1.370 | 178,972 | +0.03(+2.24%) |
Aug 20, 2024 | 1.350 | 1.375 | 1.292 | 1.340 | 231,088 | +0.01(+0.75%) |
Aug 19, 2024 | 1.290 | 1.340 | 1.250 | 1.330 | 190,054 | +0.07(+5.56%) |
Aug 16, 2024 | 1.200 | 1.280 | 1.200 | 1.260 | 303,448 | +0.04(+3.28%) |
Aug 15, 2024 | 1.130 | 1.230 | 1.110 | 1.220 | 337,783 | +0.12(+10.91%) |
Aug 14, 2024 | 1.160 | 1.160 | 1.050 | 1.100 | 429,322 | -0.08(-6.78%) |
Aug 13, 2024 | 1.170 | 1.240 | 1.160 | 1.180 | 345,466 | -0.05(-4.07%) |
Aug 12, 2024 | 1.240 | 1.280 | 1.210 | 1.230 | 194,611 | +0.01(+0.82%) |
Aug 09, 2024 | 1.250 | 1.290 | 1.210 | 1.220 | 388,097 | -0.03(-2.40%) |
Aug 08, 2024 | 1.170 | 1.250 | 1.160 | 1.250 | 330,660 | +0.09(+7.76%) |
Aug 07, 2024 | 1.170 | 1.240 | 1.150 | 1.160 | 420,565 | +0.01(+0.87%) |
Aug 06, 2024 | 1.130 | 1.205 | 1.100 | 1.150 | 609,514 | +0.05(+4.55%) |
Aug 05, 2024 | 1.200 | 1.210 | 1.100 | 1.100 | 844,991 | -0.20(-15.38%) |
Aug 02, 2024 | 1.350 | 1.370 | 1.290 | 1.300 | 670,721 | -0.10(-7.14%) |
Aug 01, 2024 | 1.400 | 1.420 | 1.380 | 1.400 | 558,222 | +0.00(+0.00%) |
Jul 31, 2024 | 1.380 | 1.440 | 1.380 | 1.400 | 439,267 | +0.01(+0.72%) |
Jul 30, 2024 | 1.400 | 1.428 | 1.385 | 1.390 | 267,303 | -0.01(-0.71%) |
Jul 29, 2024 | 1.410 | 1.450 | 1.355 | 1.400 | 459,312 | -0.03(-2.10%) |
Jul 26, 2024 | 1.430 | 1.470 | 1.410 | 1.430 | 175,692 | +0.01(+1.06%) |
Jul 25, 2024 | 1.410 | 1.455 | 1.400 | 1.415 | 208,688 | +0.00(+0.00%) |
Jul 24, 2024 | 1.470 | 1.490 | 1.395 | 1.415 | 318,389 | -0.06(-4.39%) |
Jul 23, 2024 | 1.470 | 1.520 | 1.464 | 1.480 | 349,343 | -0.02(-1.33%) |
Jul 22, 2024 | 1.430 | 1.500 | 1.425 | 1.500 | 571,809 | +0.07(+4.90%) |
Jul 19, 2024 | 1.380 | 1.445 | 1.365 | 1.430 | 627,825 | +0.04(+2.88%) |
Jul 18, 2024 | 1.380 | 1.410 | 1.360 | 1.390 | 921,884 | +0.00(+0.00%) |
Jul 17, 2024 | 1.450 | 1.465 | 1.370 | 1.390 | 549,040 | -0.09(-5.76%) |
Jul 16, 2024 | 1.430 | 1.540 | 1.410 | 1.475 | 1,047,905 | +0.07(+4.61%) |
Jul 15, 2024 | 1.390 | 1.420 | 1.370 | 1.410 | 669,138 | +0.04(+2.92%) |
Jul 12, 2024 | 1.330 | 1.460 | 1.315 | 1.370 | 1,163,546 | +0.04(+3.01%) |
Jul 11, 2024 | 1.240 | 1.350 | 1.240 | 1.330 | 679,956 | +0.10(+8.13%) |
Jul 10, 2024 | 1.250 | 1.325 | 1.230 | 1.230 | 478,244 | -0.02(-1.60%) |
Jul 09, 2024 | 1.200 | 1.270 | 1.195 | 1.250 | 644,262 | +0.05(+4.17%) |
Jul 08, 2024 | 1.220 | 1.260 | 1.185 | 1.200 | 545,525 | +0.00(+0.00%) |
Jul 05, 2024 | 1.220 | 1.240 | 1.170 | 1.200 | 369,248 | -0.01(-0.83%) |
Jul 03, 2024 | 1.200 | 1.240 | 1.190 | 1.210 | 270,553 | +0.02(+1.68%) |
Jul 02, 2024 | 1.260 | 1.300 | 1.150 | 1.190 | 847,949 | -0.09(-7.03%) |
Jul 01, 2024 | 1.160 | 1.325 | 1.160 | 1.280 | 2,018,248 | +0.11(+9.40%) |
Jun 28, 2024 | 1.240 | 1.280 | 1.100 | 1.170 | 7,894,914 | -0.06(-4.88%) |
Jun 27, 2024 | 1.270 | 1.310 | 1.170 | 1.230 | 1,130,129 | -0.03(-2.38%) |
Jun 26, 2024 | 1.350 | 1.360 | 1.250 | 1.260 | 763,890 | -0.10(-7.35%) |
Jun 25, 2024 | 1.380 | 1.380 | 1.290 | 1.360 | 825,336 | -0.01(-0.73%) |
Jun 24, 2024 | 1.310 | 1.380 | 1.300 | 1.370 | 1,125,999 | +0.04(+3.01%) |
Jun 21, 2024 | 1.360 | 1.390 | 1.310 | 1.330 | 893,372 | -0.02(-1.48%) |
Jun 20, 2024 | 1.400 | 1.420 | 1.325 | 1.350 | 973,548 | -0.04(-3.23%) |
Jun 18, 2024 | 1.490 | 1.490 | 1.351 | 1.395 | 1,472,552 | -0.05(-3.79%) |
Jun 17, 2024 | 1.390 | 1.565 | 1.355 | 1.450 | 2,600,822 | -0.02(-1.02%) |
Jun 14, 2024 | 1.450 | 1.470 | 1.430 | 1.465 | 307,086 | +0.01(+0.34%) |
Jun 13, 2024 | 1.500 | 1.520 | 1.450 | 1.460 | 409,479 | -0.03(-2.01%) |
Jun 12, 2024 | 1.530 | 1.635 | 1.470 | 1.490 | 691,779 | -0.07(-4.49%) |
Jun 11, 2024 | 1.530 | 1.560 | 1.460 | 1.560 | 638,317 | +0.02(+1.30%) |
Jun 10, 2024 | 1.500 | 1.615 | 1.490 | 1.540 | 774,101 | +0.02(+1.32%) |
Jun 07, 2024 | 1.490 | 1.585 | 1.470 | 1.520 | 522,876 | +0.02(+1.33%) |
Jun 06, 2024 | 1.550 | 1.550 | 1.480 | 1.500 | 371,456 | -0.04(-2.60%) |
Jun 05, 2024 | 1.450 | 1.540 | 1.420 | 1.540 | 738,865 | +0.10(+6.94%) |
Jun 04, 2024 | 1.500 | 1.540 | 1.430 | 1.440 | 693,863 | -0.04(-2.70%) |