Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.700 | 1.940 | 1.700 | 1.800 | 20,063 | +0.12(+7.14%) |
Sep 25, 2024 | 1.850 | 2.000 | 1.640 | 1.680 | 57,609 | -0.11(-6.15%) |
Sep 24, 2024 | 1.730 | 1.950 | 1.700 | 1.790 | 85,522 | +0.01(+0.56%) |
Sep 23, 2024 | 1.730 | 2.110 | 1.700 | 1.780 | 140,912 | +0.16(+9.88%) |
Sep 20, 2024 | 2.000 | 2.000 | 1.510 | 1.620 | 37,398 | -0.43(-20.98%) |
Sep 19, 2024 | 1.920 | 2.155 | 1.918 | 2.050 | 25,580 | +0.12(+6.22%) |
Sep 18, 2024 | 1.780 | 2.110 | 1.780 | 1.930 | 18,955 | +0.05(+2.66%) |
Sep 17, 2024 | 1.790 | 2.190 | 1.790 | 1.880 | 32,271 | -0.03(-1.57%) |
Sep 16, 2024 | 1.870 | 1.990 | 1.770 | 1.910 | 38,370 | +0.01(+0.53%) |
Sep 13, 2024 | 1.830 | 2.000 | 1.700 | 1.900 | 58,103 | +0.09(+4.97%) |
Sep 12, 2024 | 1.820 | 1.820 | 1.790 | 1.810 | 1,536 | -0.01(-0.55%) |
Sep 11, 2024 | 1.650 | 1.820 | 1.620 | 1.820 | 9,226 | +0.14(+8.33%) |
Sep 10, 2024 | 1.520 | 1.731 | 1.520 | 1.680 | 14,557 | +0.14(+9.09%) |
Sep 09, 2024 | 1.550 | 1.769 | 1.450 | 1.540 | 24,329 | -0.05(-3.14%) |
Sep 06, 2024 | 1.530 | 1.690 | 1.500 | 1.590 | 15,790 | -0.06(-3.52%) |
Sep 05, 2024 | 1.520 | 1.648 | 1.506 | 1.648 | 33,199 | +0.14(+9.14%) |
Sep 04, 2024 | 1.520 | 1.550 | 1.510 | 1.510 | 5,772 | +0.04(+2.72%) |
Sep 03, 2024 | 1.550 | 1.550 | 1.470 | 1.470 | 10,173 | -0.06(-3.92%) |
Aug 30, 2024 | 1.510 | 1.553 | 1.510 | 1.530 | 5,898 | -0.04(-2.55%) |
Aug 29, 2024 | 1.610 | 1.610 | 1.520 | 1.570 | 4,715 | +0.04(+2.61%) |
Aug 28, 2024 | 1.490 | 1.550 | 1.391 | 1.530 | 15,623 | +0.05(+3.38%) |
Aug 27, 2024 | 1.520 | 1.660 | 1.390 | 1.480 | 26,652 | -0.08(-5.13%) |
Aug 26, 2024 | 1.620 | 1.786 | 1.560 | 1.560 | 26,742 | -0.10(-6.02%) |
Aug 23, 2024 | 1.820 | 1.820 | 1.640 | 1.660 | 47,614 | -0.20(-10.75%) |
Aug 22, 2024 | 1.810 | 1.860 | 1.800 | 1.860 | 2,699 | +0.03(+1.64%) |
Aug 21, 2024 | 1.810 | 1.830 | 1.800 | 1.830 | 2,968 | +0.02(+1.10%) |
Aug 20, 2024 | 1.820 | 1.859 | 1.800 | 1.810 | 14,829 | -0.04(-2.16%) |
Aug 19, 2024 | 1.830 | 1.900 | 1.830 | 1.850 | 44,714 | -0.03(-1.60%) |
Aug 16, 2024 | 1.871 | 1.880 | 1.865 | 1.880 | 5,910 | +0.00(+0.00%) |
Aug 15, 2024 | 1.920 | 1.940 | 1.850 | 1.880 | 14,038 | -0.01(-0.53%) |
Aug 14, 2024 | 1.830 | 1.900 | 1.821 | 1.890 | 5,294 | +0.04(+2.16%) |
Aug 13, 2024 | 1.850 | 1.870 | 1.850 | 1.850 | 1,987 | +0.00(+0.00%) |
Aug 12, 2024 | 1.890 | 1.890 | 1.835 | 1.850 | 18,818 | -0.03(-1.86%) |
Aug 09, 2024 | 1.880 | 1.930 | 1.840 | 1.885 | 5,637 | -0.02(-1.31%) |
Aug 08, 2024 | 1.910 | 1.928 | 1.850 | 1.910 | 11,885 | +0.00(+0.20%) |
Aug 07, 2024 | 1.900 | 1.950 | 1.880 | 1.906 | 7,129 | -0.04(-2.25%) |
Aug 06, 2024 | 1.880 | 1.950 | 1.880 | 1.950 | 10,013 | +0.03(+1.56%) |
Aug 05, 2024 | 1.840 | 1.945 | 1.800 | 1.920 | 16,656 | +0.05(+2.67%) |
Aug 02, 2024 | 2.000 | 2.000 | 1.870 | 1.870 | 21,469 | -0.12(-6.03%) |
Aug 01, 2024 | 1.960 | 1.990 | 1.960 | 1.990 | 4,521 | +0.03(+1.53%) |
Jul 31, 2024 | 2.030 | 2.030 | 1.950 | 1.960 | 19,960 | -0.04(-2.00%) |
Jul 30, 2024 | 1.950 | 2.007 | 1.950 | 2.000 | 8,061 | +0.00(+0.00%) |
Jul 29, 2024 | 1.970 | 2.000 | 1.970 | 2.000 | 8,701 | +0.02(+0.95%) |
Jul 26, 2024 | 1.990 | 1.990 | 1.980 | 1.981 | 1,735 | -0.04(-1.93%) |
Jul 25, 2024 | 2.000 | 2.060 | 1.950 | 2.020 | 25,602 | +0.04(+2.02%) |
Jul 24, 2024 | 1.970 | 1.985 | 1.970 | 1.980 | 2,859 | -0.01(-0.50%) |
Jul 23, 2024 | 2.000 | 2.000 | 1.960 | 1.990 | 6,210 | -0.02(-1.00%) |
Jul 22, 2024 | 1.980 | 2.020 | 1.960 | 2.010 | 6,531 | +0.05(+2.55%) |
Jul 19, 2024 | 2.000 | 2.018 | 1.960 | 1.960 | 3,989 | -0.01(-0.51%) |
Jul 18, 2024 | 2.060 | 2.060 | 1.970 | 1.970 | 9,982 | -0.09(-4.37%) |
Jul 17, 2024 | 2.020 | 2.060 | 2.020 | 2.060 | 2,344 | +0.01(+0.49%) |
Jul 16, 2024 | 2.040 | 2.050 | 2.040 | 2.050 | 1,397 | -0.01(-0.49%) |
Jul 15, 2024 | 2.050 | 2.100 | 1.980 | 2.060 | 17,206 | -0.02(-0.96%) |
Jul 12, 2024 | 2.100 | 2.140 | 2.040 | 2.080 | 7,837 | +0.02(+0.97%) |
Jul 11, 2024 | 2.000 | 2.160 | 1.986 | 2.060 | 10,473 | +0.00(+0.00%) |
Jul 10, 2024 | 2.070 | 2.219 | 2.030 | 2.060 | 13,129 | +0.03(+1.48%) |
Jul 09, 2024 | 2.220 | 2.220 | 2.030 | 2.030 | 9,207 | -0.15(-6.88%) |
Jul 08, 2024 | 2.190 | 2.190 | 2.020 | 2.180 | 1,761 | +0.09(+4.31%) |
Jul 05, 2024 | 2.090 | 2.090 | 2.000 | 2.090 | 3,234 | +0.08(+3.98%) |
Jul 03, 2024 | 2.115 | 2.115 | 2.010 | 2.010 | 1,588 | -0.05(-2.43%) |
Jul 02, 2024 | 2.077 | 2.190 | 2.060 | 2.060 | 9,869 | +0.10(+5.10%) |