Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.515 | 1.590 | 1.510 | 1.580 | 37,198 | +0.06(+3.95%) |
Aug 29, 2024 | 1.500 | 1.550 | 1.500 | 1.520 | 25,872 | +0.01(+0.66%) |
Aug 28, 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 30,785 | -0.04(-2.58%) |
Aug 27, 2024 | 1.550 | 1.590 | 1.520 | 1.550 | 78,847 | +0.01(+0.65%) |
Aug 26, 2024 | 1.530 | 1.590 | 1.520 | 1.540 | 33,036 | +0.00(+0.00%) |
Aug 23, 2024 | 1.580 | 1.590 | 1.520 | 1.540 | 140,318 | -0.02(-1.28%) |
Aug 22, 2024 | 1.630 | 1.630 | 1.540 | 1.560 | 106,722 | -0.07(-4.29%) |
Aug 21, 2024 | 1.620 | 1.670 | 1.610 | 1.630 | 47,443 | -0.01(-0.61%) |
Aug 20, 2024 | 1.666 | 1.666 | 1.575 | 1.640 | 87,507 | +0.00(+0.00%) |
Aug 19, 2024 | 1.650 | 1.670 | 1.620 | 1.640 | 46,324 | +0.03(+1.86%) |
Aug 16, 2024 | 1.695 | 1.695 | 1.560 | 1.610 | 123,106 | -0.09(-5.29%) |
Aug 15, 2024 | 1.770 | 1.800 | 1.685 | 1.700 | 52,695 | -0.01(-0.58%) |
Aug 14, 2024 | 1.710 | 1.770 | 1.641 | 1.710 | 68,923 | +0.01(+0.59%) |
Aug 13, 2024 | 1.610 | 1.705 | 1.600 | 1.700 | 99,856 | +0.10(+6.25%) |
Aug 12, 2024 | 1.480 | 1.635 | 1.450 | 1.600 | 204,900 | +0.12(+8.11%) |
Aug 09, 2024 | 1.450 | 1.530 | 1.440 | 1.480 | 119,718 | +0.09(+6.47%) |
Aug 08, 2024 | 1.450 | 1.470 | 1.340 | 1.390 | 215,159 | -0.07(-4.79%) |
Aug 07, 2024 | 1.640 | 1.700 | 1.450 | 1.460 | 119,646 | -0.15(-9.32%) |
Aug 06, 2024 | 1.650 | 1.730 | 1.610 | 1.610 | 63,661 | -0.01(-0.62%) |
Aug 05, 2024 | 1.700 | 1.750 | 1.600 | 1.620 | 81,152 | -0.17(-9.50%) |
Aug 02, 2024 | 1.770 | 1.790 | 1.690 | 1.790 | 77,905 | -0.04(-2.19%) |
Aug 01, 2024 | 1.740 | 1.830 | 1.740 | 1.830 | 76,556 | +0.09(+5.17%) |
Jul 31, 2024 | 1.730 | 1.818 | 1.690 | 1.740 | 56,762 | +0.04(+2.35%) |
Jul 30, 2024 | 1.710 | 1.810 | 1.700 | 1.700 | 50,598 | -0.02(-1.16%) |
Jul 29, 2024 | 1.750 | 1.810 | 1.710 | 1.720 | 41,391 | -0.01(-0.58%) |
Jul 26, 2024 | 1.790 | 1.810 | 1.720 | 1.730 | 64,350 | -0.04(-2.26%) |
Jul 25, 2024 | 1.670 | 1.820 | 1.600 | 1.770 | 209,145 | +0.11(+6.63%) |
Jul 24, 2024 | 1.710 | 1.745 | 1.635 | 1.660 | 75,313 | -0.07(-3.77%) |
Jul 23, 2024 | 1.700 | 1.734 | 1.690 | 1.725 | 25,716 | -0.00(-0.29%) |
Jul 22, 2024 | 1.660 | 1.760 | 1.580 | 1.730 | 104,782 | +0.11(+7.12%) |
Jul 19, 2024 | 1.650 | 1.650 | 1.605 | 1.615 | 34,893 | -0.02(-1.52%) |
Jul 18, 2024 | 1.580 | 1.690 | 1.560 | 1.640 | 159,734 | +0.04(+2.50%) |
Jul 17, 2024 | 1.670 | 1.740 | 1.600 | 1.600 | 182,908 | -0.09(-5.33%) |
Jul 16, 2024 | 1.640 | 1.690 | 1.620 | 1.690 | 99,650 | +0.08(+4.97%) |
Jul 15, 2024 | 1.670 | 1.695 | 1.555 | 1.610 | 94,418 | -0.05(-3.01%) |
Jul 12, 2024 | 1.690 | 1.700 | 1.641 | 1.660 | 128,106 | -0.01(-0.60%) |
Jul 11, 2024 | 1.590 | 1.690 | 1.583 | 1.670 | 120,454 | +0.11(+7.05%) |
Jul 10, 2024 | 1.540 | 1.580 | 1.510 | 1.560 | 172,293 | +0.06(+4.00%) |
Jul 09, 2024 | 1.570 | 1.621 | 1.465 | 1.500 | 125,385 | -0.08(-5.36%) |
Jul 08, 2024 | 1.590 | 1.645 | 1.570 | 1.585 | 137,370 | +0.02(+1.60%) |
Jul 05, 2024 | 1.550 | 1.560 | 1.490 | 1.560 | 126,065 | +0.03(+1.63%) |
Jul 03, 2024 | 1.600 | 1.610 | 1.520 | 1.535 | 122,717 | -0.05(-3.15%) |
Jul 02, 2024 | 1.650 | 1.700 | 1.575 | 1.585 | 199,406 | -0.08(-5.09%) |
Jul 01, 2024 | 1.590 | 1.690 | 1.540 | 1.670 | 401,330 | +0.09(+5.70%) |
Jun 28, 2024 | 1.850 | 1.880 | 1.560 | 1.580 | 5,421,290 | -0.27(-14.59%) |
Jun 27, 2024 | 1.890 | 1.930 | 1.785 | 1.850 | 302,181 | -0.06(-3.14%) |
Jun 26, 2024 | 2.080 | 2.105 | 1.910 | 1.910 | 251,668 | -0.18(-8.61%) |
Jun 25, 2024 | 2.090 | 2.140 | 2.020 | 2.090 | 297,319 | -0.01(-0.48%) |
Jun 24, 2024 | 2.080 | 2.180 | 2.060 | 2.100 | 153,023 | +0.03(+1.45%) |
Jun 21, 2024 | 2.070 | 2.100 | 2.030 | 2.070 | 369,569 | +0.01(+0.49%) |
Jun 20, 2024 | 2.050 | 2.130 | 2.000 | 2.060 | 125,587 | +0.02(+0.98%) |
Jun 18, 2024 | 2.070 | 2.165 | 2.030 | 2.040 | 164,026 | -0.07(-3.32%) |
Jun 17, 2024 | 1.910 | 2.125 | 1.900 | 2.110 | 93,221 | +0.19(+9.90%) |
Jun 14, 2024 | 2.030 | 2.035 | 1.810 | 1.920 | 296,094 | -0.14(-6.80%) |
Jun 13, 2024 | 2.060 | 2.070 | 2.010 | 2.060 | 112,035 | -0.03(-1.44%) |
Jun 12, 2024 | 2.160 | 2.200 | 2.070 | 2.090 | 138,404 | +0.00(+0.00%) |
Jun 11, 2024 | 1.880 | 2.100 | 1.840 | 2.090 | 220,879 | +0.20(+10.58%) |
Jun 10, 2024 | 1.950 | 1.950 | 1.860 | 1.890 | 56,755 | -0.08(-4.06%) |
Jun 07, 2024 | 1.950 | 2.040 | 1.930 | 1.970 | 87,387 | +0.00(+0.00%) |
Jun 06, 2024 | 1.980 | 1.980 | 1.930 | 1.970 | 102,685 | -0.02(-1.01%) |
Jun 05, 2024 | 1.930 | 1.995 | 1.880 | 1.990 | 110,998 | +0.09(+4.74%) |
Jun 04, 2024 | 1.940 | 1.960 | 1.860 | 1.900 | 72,318 | -0.07(-3.31%) |