Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.490 | 1.540 | 1.470 | 1.500 | 797,948 | -0.02(-1.32%) |
Sep 19, 2024 | 1.540 | 1.570 | 1.490 | 1.520 | 279,143 | +0.03(+2.01%) |
Sep 18, 2024 | 1.510 | 1.550 | 1.440 | 1.490 | 431,967 | -0.03(-1.97%) |
Sep 17, 2024 | 1.580 | 1.580 | 1.510 | 1.520 | 276,680 | -0.04(-2.56%) |
Sep 16, 2024 | 1.580 | 1.580 | 1.510 | 1.560 | 304,328 | +0.00(+0.00%) |
Sep 13, 2024 | 1.530 | 1.560 | 1.520 | 1.560 | 275,856 | +0.03(+1.96%) |
Sep 12, 2024 | 1.480 | 1.560 | 1.470 | 1.530 | 388,067 | +0.07(+4.79%) |
Sep 11, 2024 | 1.440 | 1.480 | 1.415 | 1.460 | 179,184 | +0.02(+1.39%) |
Sep 10, 2024 | 1.380 | 1.450 | 1.360 | 1.440 | 381,593 | +0.07(+5.11%) |
Sep 09, 2024 | 1.400 | 1.430 | 1.355 | 1.370 | 349,502 | -0.03(-2.14%) |
Sep 06, 2024 | 1.430 | 1.450 | 1.390 | 1.400 | 327,220 | -0.03(-2.10%) |
Sep 05, 2024 | 1.430 | 1.450 | 1.410 | 1.430 | 333,732 | +0.00(+0.00%) |
Sep 04, 2024 | 1.460 | 1.469 | 1.430 | 1.430 | 378,691 | -0.01(-0.69%) |
Sep 03, 2024 | 1.580 | 1.590 | 1.440 | 1.440 | 479,586 | -0.15(-9.43%) |
Aug 30, 2024 | 1.610 | 1.630 | 1.540 | 1.590 | 364,104 | +0.00(+0.00%) |
Aug 29, 2024 | 1.520 | 1.590 | 1.520 | 1.590 | 249,322 | +0.05(+3.25%) |
Aug 28, 2024 | 1.500 | 1.550 | 1.490 | 1.540 | 521,114 | +0.04(+2.67%) |
Aug 27, 2024 | 1.540 | 1.540 | 1.460 | 1.500 | 417,005 | -0.03(-1.96%) |
Aug 26, 2024 | 1.550 | 1.570 | 1.530 | 1.530 | 679,993 | -0.03(-1.92%) |
Aug 23, 2024 | 1.520 | 1.580 | 1.500 | 1.560 | 290,491 | +0.05(+3.31%) |
Aug 22, 2024 | 1.500 | 1.565 | 1.500 | 1.510 | 479,694 | -0.01(-0.66%) |
Aug 21, 2024 | 1.530 | 1.535 | 1.490 | 1.520 | 163,471 | +0.00(+0.00%) |
Aug 20, 2024 | 1.530 | 1.540 | 1.510 | 1.520 | 382,908 | -0.01(-0.65%) |
Aug 19, 2024 | 1.500 | 1.530 | 1.490 | 1.530 | 342,651 | +0.04(+2.68%) |
Aug 16, 2024 | 1.450 | 1.530 | 1.450 | 1.490 | 419,304 | +0.06(+4.20%) |
Aug 15, 2024 | 1.420 | 1.460 | 1.404 | 1.430 | 354,029 | +0.05(+3.62%) |
Aug 14, 2024 | 1.450 | 1.465 | 1.380 | 1.380 | 548,880 | -0.07(-4.83%) |
Aug 13, 2024 | 1.490 | 1.490 | 1.350 | 1.450 | 1,136,106 | -0.04(-2.36%) |
Aug 12, 2024 | 1.500 | 1.520 | 1.480 | 1.485 | 293,297 | -0.02(-1.33%) |
Aug 09, 2024 | 1.500 | 1.550 | 1.440 | 1.505 | 1,006,467 | -0.12(-7.10%) |
Aug 08, 2024 | 1.570 | 1.655 | 1.555 | 1.620 | 685,616 | +0.05(+3.18%) |
Aug 07, 2024 | 1.600 | 1.640 | 1.555 | 1.570 | 336,754 | -0.01(-0.63%) |
Aug 06, 2024 | 1.580 | 1.650 | 1.520 | 1.580 | 586,493 | +0.03(+1.94%) |
Aug 05, 2024 | 1.550 | 1.600 | 1.520 | 1.550 | 560,012 | -0.09(-5.49%) |
Aug 02, 2024 | 1.700 | 1.705 | 1.620 | 1.640 | 690,594 | -0.11(-6.29%) |
Aug 01, 2024 | 1.830 | 1.830 | 1.700 | 1.750 | 590,761 | -0.07(-3.85%) |
Jul 31, 2024 | 1.840 | 1.890 | 1.800 | 1.820 | 546,734 | -0.03(-1.62%) |
Jul 30, 2024 | 1.840 | 1.890 | 1.830 | 1.850 | 384,843 | -0.01(-0.54%) |
Jul 29, 2024 | 1.920 | 1.920 | 1.830 | 1.860 | 377,361 | -0.05(-2.62%) |
Jul 26, 2024 | 1.910 | 1.972 | 1.860 | 1.910 | 625,351 | +0.00(+0.00%) |
Jul 25, 2024 | 1.770 | 1.910 | 1.750 | 1.910 | 879,624 | +0.15(+8.52%) |
Jul 24, 2024 | 1.800 | 1.810 | 1.720 | 1.760 | 576,559 | -0.05(-2.76%) |
Jul 23, 2024 | 1.720 | 1.810 | 1.710 | 1.810 | 541,649 | +0.08(+4.62%) |
Jul 22, 2024 | 1.710 | 1.750 | 1.650 | 1.730 | 578,628 | +0.03(+1.76%) |
Jul 19, 2024 | 1.760 | 1.760 | 1.700 | 1.700 | 357,107 | -0.04(-2.30%) |
Jul 18, 2024 | 1.800 | 1.840 | 1.720 | 1.740 | 595,566 | -0.05(-2.79%) |
Jul 17, 2024 | 1.790 | 1.910 | 1.750 | 1.790 | 906,521 | -0.06(-3.24%) |
Jul 16, 2024 | 1.920 | 1.930 | 1.770 | 1.850 | 1,417,606 | -0.06(-3.14%) |
Jul 15, 2024 | 1.820 | 2.050 | 1.795 | 1.910 | 5,012,185 | +0.25(+15.06%) |
Jul 12, 2024 | 1.630 | 1.670 | 1.610 | 1.660 | 628,209 | +0.04(+2.47%) |
Jul 11, 2024 | 1.570 | 1.620 | 1.570 | 1.620 | 749,016 | +0.06(+3.85%) |
Jul 10, 2024 | 1.580 | 1.585 | 1.540 | 1.560 | 556,561 | -0.03(-1.89%) |
Jul 09, 2024 | 1.610 | 1.630 | 1.550 | 1.590 | 649,935 | +0.00(+0.00%) |
Jul 08, 2024 | 1.560 | 1.600 | 1.550 | 1.590 | 570,892 | +0.04(+2.58%) |
Jul 05, 2024 | 1.600 | 1.609 | 1.550 | 1.550 | 663,706 | -0.04(-2.52%) |
Jul 03, 2024 | 1.620 | 1.630 | 1.590 | 1.590 | 473,675 | -0.03(-1.85%) |
Jul 02, 2024 | 1.630 | 1.650 | 1.590 | 1.620 | 653,925 | -0.01(-0.61%) |