Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.540 | 1.720 | 1.510 | 1.710 | 846,440 | +0.21(+14.00%) |
Sep 26, 2024 | 1.520 | 1.580 | 1.460 | 1.500 | 1,037,292 | +0.00(+0.00%) |
Sep 25, 2024 | 1.550 | 1.650 | 1.470 | 1.500 | 1,446,242 | -0.05(-3.23%) |
Sep 24, 2024 | 1.560 | 1.600 | 1.500 | 1.550 | 660,691 | +0.00(+0.00%) |
Sep 23, 2024 | 1.660 | 1.660 | 1.520 | 1.550 | 660,976 | -0.08(-4.91%) |
Sep 20, 2024 | 1.780 | 1.785 | 1.630 | 1.630 | 2,015,699 | -0.19(-10.44%) |
Sep 19, 2024 | 1.640 | 1.840 | 1.640 | 1.820 | 431,538 | +0.19(+11.66%) |
Sep 18, 2024 | 1.710 | 1.730 | 1.610 | 1.630 | 466,779 | -0.06(-3.55%) |
Sep 17, 2024 | 1.700 | 1.751 | 1.590 | 1.690 | 573,313 | +0.02(+1.20%) |
Sep 16, 2024 | 1.670 | 1.715 | 1.600 | 1.670 | 289,387 | +0.00(+0.00%) |
Sep 13, 2024 | 1.720 | 1.780 | 1.650 | 1.670 | 384,794 | -0.04(-2.34%) |
Sep 12, 2024 | 1.800 | 1.835 | 1.690 | 1.710 | 341,215 | -0.09(-5.00%) |
Sep 11, 2024 | 1.770 | 1.940 | 1.736 | 1.800 | 656,763 | +0.01(+0.28%) |
Sep 10, 2024 | 1.520 | 1.900 | 1.495 | 1.795 | 2,045,821 | +0.27(+18.09%) |
Sep 09, 2024 | 1.470 | 1.580 | 1.450 | 1.520 | 337,548 | +0.05(+3.40%) |
Sep 06, 2024 | 1.450 | 1.505 | 1.440 | 1.470 | 232,810 | +0.01(+0.68%) |
Sep 05, 2024 | 1.380 | 1.520 | 1.370 | 1.460 | 204,977 | +0.08(+5.80%) |
Sep 04, 2024 | 1.490 | 1.500 | 1.380 | 1.380 | 243,700 | -0.12(-8.00%) |
Sep 03, 2024 | 1.520 | 1.580 | 1.450 | 1.500 | 584,935 | -0.06(-3.85%) |
Aug 30, 2024 | 1.620 | 1.635 | 1.520 | 1.560 | 334,328 | -0.06(-3.70%) |
Aug 29, 2024 | 1.560 | 1.650 | 1.480 | 1.620 | 440,577 | +0.10(+6.58%) |
Aug 28, 2024 | 1.560 | 1.590 | 1.480 | 1.520 | 459,992 | -0.05(-3.18%) |
Aug 27, 2024 | 1.570 | 1.630 | 1.510 | 1.570 | 335,886 | -0.05(-3.09%) |
Aug 26, 2024 | 1.720 | 1.750 | 1.590 | 1.620 | 749,865 | -0.07(-4.14%) |
Aug 23, 2024 | 1.500 | 1.720 | 1.500 | 1.690 | 604,652 | +0.19(+12.67%) |
Aug 22, 2024 | 1.560 | 1.565 | 1.490 | 1.500 | 199,938 | -0.06(-3.85%) |
Aug 21, 2024 | 1.500 | 1.560 | 1.460 | 1.560 | 230,056 | +0.06(+4.00%) |
Aug 20, 2024 | 1.580 | 1.580 | 1.500 | 1.500 | 306,927 | -0.10(-6.25%) |
Aug 19, 2024 | 1.420 | 1.600 | 1.420 | 1.600 | 584,115 | +0.18(+12.68%) |
Aug 16, 2024 | 1.430 | 1.470 | 1.390 | 1.420 | 243,191 | +0.00(+0.00%) |
Aug 15, 2024 | 1.350 | 1.455 | 1.310 | 1.420 | 650,093 | +0.12(+9.23%) |
Aug 14, 2024 | 1.330 | 1.340 | 1.230 | 1.300 | 354,716 | -0.03(-2.26%) |
Aug 13, 2024 | 1.280 | 1.330 | 1.250 | 1.330 | 540,690 | +0.04(+3.10%) |
Aug 12, 2024 | 1.320 | 1.325 | 1.280 | 1.290 | 499,702 | -0.04(-3.01%) |
Aug 09, 2024 | 1.470 | 1.500 | 1.300 | 1.330 | 621,601 | -0.12(-8.28%) |
Aug 08, 2024 | 1.510 | 1.630 | 1.440 | 1.450 | 349,979 | +0.02(+1.40%) |
Aug 07, 2024 | 1.630 | 1.650 | 1.410 | 1.430 | 755,116 | -0.20(-12.27%) |
Aug 06, 2024 | 1.460 | 1.720 | 1.450 | 1.630 | 938,213 | +0.21(+14.79%) |
Aug 05, 2024 | 1.370 | 1.540 | 1.300 | 1.420 | 939,024 | -0.06(-4.05%) |
Aug 02, 2024 | 1.590 | 1.674 | 1.410 | 1.480 | 807,755 | -0.24(-13.95%) |
Aug 01, 2024 | 1.810 | 1.828 | 1.600 | 1.720 | 762,400 | -0.06(-3.37%) |
Jul 31, 2024 | 1.770 | 1.885 | 1.695 | 1.780 | 907,445 | +0.03(+1.71%) |
Jul 30, 2024 | 1.650 | 1.750 | 1.590 | 1.750 | 570,194 | +0.14(+8.70%) |
Jul 29, 2024 | 1.710 | 1.760 | 1.575 | 1.610 | 1,057,670 | -0.10(-5.85%) |
Jul 26, 2024 | 1.600 | 1.720 | 1.570 | 1.710 | 912,126 | +0.11(+6.87%) |
Jul 25, 2024 | 1.550 | 1.660 | 1.470 | 1.600 | 556,845 | +0.06(+3.90%) |
Jul 24, 2024 | 1.560 | 1.605 | 1.530 | 1.540 | 757,808 | -0.03(-2.22%) |
Jul 23, 2024 | 1.430 | 1.589 | 1.400 | 1.575 | 930,071 | +0.12(+8.25%) |
Jul 22, 2024 | 1.350 | 1.470 | 1.320 | 1.455 | 853,827 | +0.11(+8.58%) |
Jul 19, 2024 | 1.320 | 1.370 | 1.270 | 1.340 | 645,256 | +0.04(+3.08%) |
Jul 18, 2024 | 1.310 | 1.420 | 1.280 | 1.300 | 847,571 | +0.00(+0.00%) |
Jul 17, 2024 | 1.350 | 1.410 | 1.270 | 1.300 | 750,370 | -0.10(-7.14%) |
Jul 16, 2024 | 1.340 | 1.470 | 1.275 | 1.400 | 1,477,931 | +0.04(+2.94%) |
Jul 15, 2024 | 1.260 | 1.360 | 1.230 | 1.360 | 719,498 | +0.12(+10.12%) |
Jul 12, 2024 | 1.240 | 1.390 | 1.225 | 1.235 | 932,715 | -0.00(-0.40%) |
Jul 11, 2024 | 1.110 | 1.240 | 1.075 | 1.240 | 1,112,331 | +0.16(+14.81%) |
Jul 10, 2024 | 1.090 | 1.110 | 1.060 | 1.080 | 481,261 | +0.00(+0.00%) |
Jul 09, 2024 | 1.090 | 1.090 | 1.035 | 1.080 | 522,240 | -0.02(-1.82%) |
Jul 08, 2024 | 1.080 | 1.135 | 1.060 | 1.100 | 434,462 | +0.03(+2.80%) |
Jul 05, 2024 | 1.120 | 1.160 | 1.060 | 1.070 | 895,782 | -0.08(-6.96%) |
Jul 03, 2024 | 1.180 | 1.185 | 1.140 | 1.150 | 297,163 | -0.04(-3.36%) |
Jul 02, 2024 | 1.100 | 1.240 | 1.050 | 1.190 | 892,450 | +0.10(+9.17%) |