Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.580 | 1.700 | 1.520 | 1.600 | 2,144,076 | +0.07(+4.58%) |
Sep 25, 2024 | 1.480 | 1.540 | 1.470 | 1.530 | 533,748 | +0.05(+3.38%) |
Sep 24, 2024 | 1.430 | 1.500 | 1.420 | 1.480 | 686,898 | +0.07(+4.96%) |
Sep 23, 2024 | 1.500 | 1.500 | 1.410 | 1.410 | 1,029,386 | -0.09(-6.00%) |
Sep 20, 2024 | 1.590 | 1.590 | 1.470 | 1.500 | 2,253,933 | -0.06(-3.85%) |
Sep 19, 2024 | 1.670 | 1.670 | 1.520 | 1.560 | 845,142 | -0.04(-2.50%) |
Sep 18, 2024 | 1.520 | 1.670 | 1.480 | 1.600 | 2,923,263 | +0.14(+9.59%) |
Sep 17, 2024 | 1.510 | 1.510 | 1.450 | 1.460 | 144,644 | -0.03(-2.01%) |
Sep 16, 2024 | 1.500 | 1.540 | 1.470 | 1.490 | 386,439 | +0.00(+0.00%) |
Sep 13, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 780,030 | +0.06(+4.20%) |
Sep 12, 2024 | 1.350 | 1.470 | 1.350 | 1.430 | 493,297 | +0.08(+5.93%) |
Sep 11, 2024 | 1.330 | 1.350 | 1.280 | 1.350 | 320,434 | +0.03(+2.27%) |
Sep 10, 2024 | 1.340 | 1.340 | 1.270 | 1.320 | 421,978 | -0.01(-0.75%) |
Sep 09, 2024 | 1.310 | 1.350 | 1.310 | 1.330 | 530,686 | +0.01(+0.76%) |
Sep 06, 2024 | 1.350 | 1.350 | 1.310 | 1.320 | 174,409 | -0.02(-1.49%) |
Sep 05, 2024 | 1.340 | 1.370 | 1.320 | 1.340 | 143,398 | +0.03(+2.29%) |
Sep 04, 2024 | 1.340 | 1.380 | 1.310 | 1.310 | 214,685 | -0.04(-2.96%) |
Sep 03, 2024 | 1.390 | 1.390 | 1.330 | 1.350 | 256,442 | -0.06(-4.26%) |
Aug 30, 2024 | 1.410 | 0 | -0.02(-1.40%) | |||
Aug 29, 2024 | 1.380 | 1.450 | 1.360 | 1.430 | 654,189 | +0.06(+4.38%) |
Aug 28, 2024 | 1.390 | 1.400 | 1.350 | 1.370 | 318,993 | -0.05(-3.52%) |
Aug 27, 2024 | 1.410 | 1.440 | 1.380 | 1.420 | 233,959 | -0.01(-0.70%) |
Aug 26, 2024 | 1.450 | 1.460 | 1.410 | 1.430 | 372,485 | -0.02(-1.38%) |
Aug 23, 2024 | 1.400 | 1.450 | 1.390 | 1.450 | 572,266 | +0.05(+3.57%) |
Aug 22, 2024 | 1.450 | 1.450 | 1.370 | 1.400 | 487,645 | -0.06(-4.11%) |
Aug 21, 2024 | 1.460 | 1.470 | 1.420 | 1.460 | 1,097,383 | -0.01(-0.68%) |
Aug 20, 2024 | 1.510 | 1.530 | 1.430 | 1.470 | 1,119,485 | -0.02(-1.34%) |
Aug 19, 2024 | 1.500 | 1.530 | 1.460 | 1.490 | 558,737 | -0.01(-0.67%) |
Aug 16, 2024 | 1.330 | 1.540 | 1.320 | 1.500 | 1,380,664 | +0.19(+14.50%) |
Aug 15, 2024 | 1.260 | 1.360 | 1.260 | 1.310 | 811,818 | +0.05(+3.97%) |
Aug 14, 2024 | 1.240 | 1.270 | 1.180 | 1.260 | 744,599 | +0.01(+0.80%) |
Aug 13, 2024 | 1.200 | 1.290 | 1.180 | 1.250 | 1,013,452 | -0.01(-0.79%) |
Aug 12, 2024 | 1.120 | 1.300 | 1.120 | 1.260 | 1,191,919 | +0.18(+16.67%) |
Aug 09, 2024 | 1.120 | 1.140 | 1.050 | 1.080 | 1,134,905 | -0.05(-4.42%) |
Aug 08, 2024 | 1.140 | 1.150 | 1.060 | 1.130 | 771,878 | +0.01(+0.89%) |
Aug 07, 2024 | 1.230 | 1.230 | 1.120 | 1.120 | 1,041,947 | -0.08(-6.67%) |
Aug 06, 2024 | 1.310 | 1.310 | 1.200 | 1.200 | 868,432 | -0.18(-13.04%) |
Aug 02, 2024 | 1.380 | 0 | -0.04(-2.82%) | |||
Aug 01, 2024 | 1.470 | 1.480 | 1.400 | 1.420 | 506,072 | -0.05(-3.40%) |
Jul 31, 2024 | 1.460 | 1.490 | 1.440 | 1.470 | 327,498 | +0.00(+0.00%) |
Jul 30, 2024 | 1.470 | 1.490 | 1.440 | 1.470 | 223,934 | +0.01(+0.68%) |
Jul 29, 2024 | 1.450 | 1.480 | 1.430 | 1.460 | 336,643 | -0.01(-0.68%) |
Jul 26, 2024 | 1.460 | 1.470 | 1.440 | 1.470 | 317,572 | +0.01(+0.68%) |
Jul 25, 2024 | 1.430 | 1.470 | 1.420 | 1.460 | 367,268 | -0.01(-0.68%) |
Jul 24, 2024 | 1.520 | 1.560 | 1.460 | 1.470 | 570,269 | -0.03(-2.00%) |
Jul 23, 2024 | 1.500 | 1.540 | 1.460 | 1.500 | 536,362 | +0.00(+0.00%) |
Jul 22, 2024 | 1.450 | 1.520 | 1.420 | 1.500 | 303,278 | +0.05(+3.45%) |
Jul 19, 2024 | 1.460 | 1.490 | 1.450 | 1.450 | 264,581 | -0.04(-2.68%) |
Jul 18, 2024 | 1.540 | 1.540 | 1.480 | 1.490 | 705,021 | -0.05(-3.25%) |
Jul 17, 2024 | 1.600 | 1.600 | 1.530 | 1.540 | 318,333 | -0.06(-3.75%) |
Jul 16, 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 742,605 | +0.03(+1.91%) |
Jul 15, 2024 | 1.590 | 1.590 | 1.540 | 1.570 | 753,430 | -0.01(-0.63%) |
Jul 12, 2024 | 1.520 | 1.590 | 1.520 | 1.580 | 517,691 | +0.03(+1.94%) |
Jul 11, 2024 | 1.490 | 1.550 | 1.470 | 1.550 | 1,146,488 | +0.11(+7.64%) |
Jul 10, 2024 | 1.440 | 1.510 | 1.430 | 1.440 | 517,706 | +0.00(+0.00%) |
Jul 09, 2024 | 1.420 | 1.440 | 1.400 | 1.440 | 302,718 | +0.01(+0.70%) |
Jul 08, 2024 | 1.450 | 1.460 | 1.390 | 1.430 | 403,747 | -0.04(-2.72%) |
Jul 05, 2024 | 1.450 | 1.490 | 1.440 | 1.470 | 534,427 | +0.03(+2.08%) |
Jul 04, 2024 | 1.440 | 1.460 | 1.430 | 1.440 | 137,910 | -0.01(-0.69%) |
Jul 03, 2024 | 1.410 | 1.480 | 1.410 | 1.450 | 359,477 | +0.06(+4.32%) |