Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.570 | 1.650 | 1.520 | 1.600 | 192,011 | +0.03(+1.91%) |
Oct 17, 2024 | 1.550 | 1.590 | 1.500 | 1.570 | 139,920 | +0.00(+0.00%) |
Oct 16, 2024 | 1.560 | 1.570 | 1.470 | 1.570 | 157,907 | +0.07(+4.67%) |
Oct 15, 2024 | 1.470 | 1.550 | 1.460 | 1.500 | 180,658 | +0.02(+1.35%) |
Oct 14, 2024 | 1.550 | 1.550 | 1.430 | 1.480 | 314,053 | -0.07(-4.52%) |
Oct 11, 2024 | 1.390 | 1.560 | 1.390 | 1.550 | 326,968 | +0.16(+11.51%) |
Oct 10, 2024 | 1.400 | 1.450 | 1.360 | 1.390 | 289,073 | -0.01(-0.71%) |
Oct 09, 2024 | 1.480 | 1.490 | 1.390 | 1.400 | 224,196 | -0.06(-4.11%) |
Oct 08, 2024 | 1.500 | 1.500 | 1.450 | 1.460 | 214,901 | -0.02(-1.35%) |
Oct 07, 2024 | 1.530 | 1.630 | 1.470 | 1.480 | 195,256 | -0.07(-4.52%) |
Oct 04, 2024 | 1.560 | 1.565 | 1.470 | 1.550 | 269,121 | +0.04(+2.65%) |
Oct 03, 2024 | 1.590 | 1.590 | 1.510 | 1.510 | 328,349 | -0.10(-6.21%) |
Oct 02, 2024 | 1.610 | 1.660 | 1.560 | 1.610 | 503,742 | -0.04(-2.42%) |
Oct 01, 2024 | 1.750 | 1.815 | 1.610 | 1.650 | 736,812 | -0.06(-3.51%) |
Sep 30, 2024 | 1.760 | 1.860 | 1.660 | 1.710 | 535,563 | +0.10(+6.21%) |
Sep 27, 2024 | 1.550 | 1.700 | 1.520 | 1.610 | 373,923 | +0.08(+5.23%) |
Sep 26, 2024 | 1.550 | 1.600 | 1.490 | 1.530 | 398,777 | +0.00(+0.00%) |
Sep 25, 2024 | 1.490 | 1.550 | 1.460 | 1.530 | 406,847 | +0.03(+2.34%) |
Sep 24, 2024 | 1.550 | 1.560 | 1.471 | 1.495 | 410,267 | -0.05(-3.55%) |
Sep 23, 2024 | 1.710 | 1.730 | 1.530 | 1.550 | 311,464 | -0.15(-8.82%) |
Sep 20, 2024 | 1.680 | 1.730 | 1.580 | 1.700 | 757,619 | +0.00(+0.00%) |
Sep 19, 2024 | 1.720 | 1.780 | 1.620 | 1.700 | 279,530 | +0.05(+3.03%) |
Sep 18, 2024 | 1.650 | 1.740 | 1.610 | 1.650 | 316,737 | -0.01(-0.60%) |
Sep 17, 2024 | 1.560 | 1.740 | 1.510 | 1.660 | 305,437 | +0.07(+4.40%) |
Sep 16, 2024 | 1.600 | 1.630 | 1.530 | 1.590 | 380,214 | -0.01(-0.63%) |
Sep 13, 2024 | 1.570 | 1.630 | 1.550 | 1.600 | 247,801 | +0.06(+3.90%) |
Sep 12, 2024 | 1.570 | 1.580 | 1.480 | 1.540 | 307,357 | -0.02(-1.28%) |
Sep 11, 2024 | 1.550 | 1.590 | 1.488 | 1.560 | 229,888 | -0.01(-0.64%) |
Sep 10, 2024 | 1.570 | 1.588 | 1.480 | 1.570 | 250,574 | +0.03(+1.95%) |
Sep 09, 2024 | 1.460 | 1.610 | 1.460 | 1.540 | 269,410 | +0.08(+5.48%) |
Sep 06, 2024 | 1.420 | 1.500 | 1.420 | 1.460 | 300,211 | +0.02(+1.39%) |
Sep 05, 2024 | 1.610 | 1.800 | 1.430 | 1.440 | 659,432 | -0.15(-9.43%) |
Sep 04, 2024 | 1.630 | 1.680 | 1.560 | 1.590 | 386,293 | -0.05(-3.05%) |
Sep 03, 2024 | 1.740 | 1.770 | 1.620 | 1.640 | 286,943 | -0.12(-6.82%) |
Aug 30, 2024 | 1.730 | 1.820 | 1.660 | 1.760 | 374,843 | +0.03(+1.73%) |
Aug 29, 2024 | 1.660 | 1.810 | 1.660 | 1.730 | 326,438 | +0.08(+4.85%) |
Aug 28, 2024 | 1.810 | 1.840 | 1.630 | 1.650 | 445,120 | -0.20(-10.81%) |
Aug 27, 2024 | 1.990 | 1.990 | 1.820 | 1.850 | 338,675 | -0.17(-8.42%) |
Aug 26, 2024 | 1.820 | 2.050 | 1.810 | 2.020 | 567,173 | +0.23(+12.85%) |
Aug 23, 2024 | 1.770 | 1.870 | 1.750 | 1.790 | 337,830 | +0.04(+2.29%) |
Aug 22, 2024 | 1.810 | 1.880 | 1.680 | 1.750 | 318,428 | -0.04(-2.23%) |
Aug 21, 2024 | 1.690 | 1.865 | 1.670 | 1.790 | 636,823 | +0.11(+6.55%) |
Aug 20, 2024 | 1.680 | 1.970 | 1.625 | 1.680 | 324,414 | -0.03(-1.75%) |
Aug 19, 2024 | 1.610 | 1.780 | 1.610 | 1.710 | 391,247 | +0.10(+6.21%) |
Aug 16, 2024 | 1.690 | 1.720 | 1.560 | 1.610 | 327,905 | -0.05(-3.01%) |
Aug 15, 2024 | 1.630 | 1.720 | 1.540 | 1.660 | 428,230 | +0.10(+6.41%) |
Aug 14, 2024 | 1.640 | 1.690 | 1.550 | 1.560 | 219,045 | -0.09(-5.45%) |
Aug 13, 2024 | 1.680 | 1.795 | 1.590 | 1.650 | 327,630 | -0.01(-0.60%) |
Aug 12, 2024 | 1.730 | 1.950 | 1.620 | 1.660 | 307,233 | -0.06(-3.49%) |
Aug 09, 2024 | 1.850 | 1.850 | 1.690 | 1.720 | 272,387 | -0.08(-4.44%) |
Aug 08, 2024 | 1.800 | 1.850 | 1.650 | 1.800 | 327,446 | +0.07(+4.05%) |
Aug 07, 2024 | 1.840 | 1.900 | 1.715 | 1.730 | 256,230 | -0.06(-3.35%) |
Aug 06, 2024 | 1.870 | 2.010 | 1.770 | 1.790 | 276,934 | -0.07(-3.76%) |
Aug 05, 2024 | 1.900 | 1.910 | 1.770 | 1.860 | 330,800 | -0.10(-5.10%) |
Aug 02, 2024 | 2.010 | 2.160 | 1.900 | 1.960 | 295,437 | -0.13(-6.22%) |