Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 1.462 | 1.464 | 1.462 | 1.464 | 7,090 | -0.01(-0.37%) |
Sep 22, 2024 | 1.469 | 1.470 | 1.468 | 1.469 | 3,101 | +0.00(+0.03%) |
Sep 20, 2024 | 1.467 | 1.474 | 1.464 | 1.469 | 258,761 | +0.00(+0.03%) |
Sep 19, 2024 | 1.467 | 1.469 | 1.467 | 1.468 | 6,904 | -0.01(-0.75%) |
Sep 18, 2024 | 1.478 | 1.480 | 1.476 | 1.479 | 11,106 | -0.00(-0.01%) |
Sep 17, 2024 | 1.480 | 1.480 | 1.479 | 1.480 | 6,045 | -0.00(-0.15%) |
Sep 16, 2024 | 1.481 | 1.482 | 1.480 | 1.482 | 7,060 | -0.01(-0.58%) |
Sep 15, 2024 | 1.491 | 1.492 | 1.490 | 1.490 | 4,777 | -0.00(-0.11%) |
Sep 13, 2024 | 1.488 | 1.494 | 1.485 | 1.492 | 225,638 | +0.01(+0.35%) |
Sep 12, 2024 | 1.488 | 1.488 | 1.487 | 1.487 | 6,777 | -0.01(-0.71%) |
Sep 11, 2024 | 1.498 | 1.498 | 1.497 | 1.498 | 6,335 | -0.00(-0.33%) |
Sep 10, 2024 | 1.503 | 1.503 | 1.502 | 1.502 | 6,940 | +0.00(+0.09%) |
Sep 09, 2024 | 1.501 | 1.501 | 1.500 | 1.501 | 6,900 | +0.00(+0.12%) |
Sep 08, 2024 | 1.500 | 1.500 | 1.498 | 1.499 | 3,789 | +0.00(+0.00%) |
Sep 06, 2024 | 1.484 | 1.502 | 1.478 | 1.499 | 270,962 | +0.02(+1.05%) |
Sep 05, 2024 | 1.484 | 1.484 | 1.483 | 1.484 | 6,386 | -0.00(-0.29%) |
Sep 04, 2024 | 1.487 | 1.488 | 1.487 | 1.488 | 6,409 | -0.00(-0.09%) |
Sep 03, 2024 | 1.490 | 1.491 | 1.489 | 1.489 | 9,606 | +0.02(+1.08%) |
Sep 02, 2024 | 1.472 | 1.474 | 1.472 | 1.474 | 6,283 | -0.00(-0.22%) |
Sep 01, 2024 | 1.477 | 1.479 | 1.476 | 1.477 | 3,096 | -0.00(-0.10%) |
Aug 30, 2024 | 1.471 | 1.481 | 1.467 | 1.478 | 241,681 | +0.01(+0.50%) |
Aug 29, 2024 | 1.471 | 1.472 | 1.471 | 1.471 | 6,933 | -0.00(-0.18%) |
Aug 28, 2024 | 1.474 | 1.474 | 1.473 | 1.474 | 8,261 | +0.00(+0.07%) |
Aug 27, 2024 | 1.472 | 1.473 | 1.472 | 1.473 | 7,131 | -0.00(-0.24%) |
Aug 26, 2024 | 1.477 | 1.477 | 1.476 | 1.476 | 7,368 | +0.00(+0.20%) |
Aug 25, 2024 | 1.473 | 1.474 | 1.471 | 1.473 | 4,412 | +0.00(+0.14%) |
Aug 23, 2024 | 1.492 | 1.492 | 1.471 | 1.471 | 254,131 | -0.02(-1.33%) |
Aug 22, 2024 | 1.492 | 1.492 | 1.491 | 1.491 | 6,870 | +0.01(+0.69%) |
Aug 21, 2024 | 1.483 | 1.483 | 1.481 | 1.481 | 6,583 | -0.00(-0.08%) |
Aug 20, 2024 | 1.482 | 1.483 | 1.482 | 1.482 | 7,375 | -0.00(-0.20%) |
Aug 19, 2024 | 1.486 | 1.486 | 1.485 | 1.485 | 6,865 | -0.01(-0.88%) |
Aug 18, 2024 | 1.500 | 1.500 | 1.498 | 1.498 | 4,786 | -0.00(-0.05%) |
Aug 16, 2024 | 1.512 | 1.514 | 1.499 | 1.499 | 213,248 | -0.01(-0.89%) |
Aug 15, 2024 | 1.512 | 1.514 | 1.512 | 1.513 | 7,106 | -0.00(-0.23%) |
Aug 14, 2024 | 1.516 | 1.517 | 1.515 | 1.516 | 8,307 | +0.01(+0.64%) |
Aug 13, 2024 | 1.508 | 1.508 | 1.506 | 1.506 | 8,194 | -0.01(-0.77%) |
Aug 12, 2024 | 1.518 | 1.519 | 1.518 | 1.518 | 6,550 | -0.00(-0.22%) |
Aug 11, 2024 | 1.522 | 1.523 | 1.521 | 1.522 | 4,948 | +0.00(+0.01%) |
Aug 09, 2024 | 1.517 | 1.523 | 1.514 | 1.522 | 247,226 | +0.00(+0.26%) |
Aug 08, 2024 | 1.517 | 1.518 | 1.516 | 1.518 | 10,000 | -0.02(-1.13%) |
Aug 07, 2024 | 1.534 | 1.535 | 1.533 | 1.535 | 12,130 | +0.00(+0.06%) |
Aug 06, 2024 | 1.534 | 1.535 | 1.532 | 1.534 | 16,152 | -0.00(-0.10%) |
Aug 05, 2024 | 1.539 | 1.540 | 1.535 | 1.536 | 18,951 | +0.00(+0.01%) |
Aug 04, 2024 | 1.534 | 1.538 | 1.535 | 1.535 | 8,924 | -0.00(-0.03%) |
Aug 02, 2024 | 1.538 | 1.542 | 1.527 | 1.536 | 321,445 | -0.00(-0.23%) |
Aug 01, 2024 | 1.538 | 1.540 | 1.538 | 1.539 | 10,999 | +0.01(+0.81%) |
Jul 31, 2024 | 1.529 | 1.528 | 1.527 | 1.527 | 7,385 | -0.00(-0.11%) |
Jul 30, 2024 | 1.529 | 1.530 | 1.529 | 1.529 | 10,363 | +0.00(+0.22%) |
Jul 29, 2024 | 1.527 | 1.527 | 1.525 | 1.525 | 8,035 | +0.00(+0.03%) |
Jul 28, 2024 | 1.526 | 1.527 | 1.525 | 1.525 | 4,477 | -0.00(-0.15%) |
Jul 26, 2024 | 1.530 | 1.530 | 1.522 | 1.527 | 213,049 | -0.00(-0.13%) |
Jul 25, 2024 | 1.530 | 1.530 | 1.529 | 1.529 | 8,376 | +0.01(+0.61%) |
Jul 24, 2024 | 1.520 | 1.520 | 1.519 | 1.520 | 7,905 | +0.01(+0.52%) |
Jul 23, 2024 | 1.512 | 1.513 | 1.511 | 1.512 | 7,148 | +0.01(+0.45%) |
Jul 22, 2024 | 1.506 | 1.506 | 1.505 | 1.505 | 7,014 | +0.01(+0.84%) |
Jul 21, 2024 | 1.495 | 1.496 | 1.492 | 1.493 | 6,025 | -0.00(-0.19%) |
Jul 19, 2024 | 1.492 | 1.497 | 1.491 | 1.496 | 206,081 | +0.00(+0.28%) |
Jul 18, 2024 | 1.492 | 1.492 | 1.491 | 1.492 | 6,640 | +0.01(+0.38%) |
Jul 17, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 9,171 | +0.00(+0.03%) |
Jul 16, 2024 | 1.485 | 1.486 | 1.485 | 1.486 | 9,472 | +0.01(+0.48%) |
Jul 15, 2024 | 1.479 | 1.480 | 1.478 | 1.478 | 6,652 | +0.00(+0.09%) |
Jul 14, 2024 | 1.476 | 1.479 | 1.476 | 1.477 | 6,771 | +0.00(+0.07%) |
Jul 12, 2024 | 1.479 | 1.481 | 1.472 | 1.476 | 230,383 | -0.00(-0.18%) |
Jul 11, 2024 | 1.479 | 1.480 | 1.479 | 1.479 | 9,511 | -0.00(-0.18%) |
Jul 10, 2024 | 1.482 | 1.482 | 1.481 | 1.481 | 5,912 | -0.00(-0.13%) |
Jul 09, 2024 | 1.484 | 1.484 | 1.483 | 1.483 | 5,622 | -0.00(-0.04%) |
Jul 08, 2024 | 1.484 | 1.485 | 1.484 | 1.484 | 5,950 | +0.00(+0.12%) |
Jul 07, 2024 | 1.484 | 1.483 | 1.482 | 1.482 | 4,654 | +0.00(+0.01%) |
Jul 05, 2024 | 1.487 | 1.490 | 1.481 | 1.482 | 212,904 | -0.00(-0.31%) |
Jul 04, 2024 | 1.487 | 1.487 | 1.486 | 1.486 | 6,025 | -0.00(-0.25%) |
Jul 03, 2024 | 1.491 | 1.492 | 1.490 | 1.490 | 5,786 | -0.01(-0.61%) |
Jul 02, 2024 | 1.500 | 1.500 | 1.499 | 1.500 | 5,904 | -0.00(-0.23%) |