Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.140 | 1.200 | 1.110 | 1.170 | 38,014 | +0.02(+1.65%) |
Sep 19, 2024 | 1.170 | 1.210 | 1.150 | 1.151 | 59,137 | -0.03(-2.46%) |
Sep 18, 2024 | 1.170 | 1.220 | 1.140 | 1.180 | 53,009 | +0.02(+1.72%) |
Sep 17, 2024 | 1.270 | 1.270 | 1.160 | 1.160 | 35,870 | -0.08(-6.45%) |
Sep 16, 2024 | 1.210 | 1.400 | 1.160 | 1.240 | 479,979 | +0.05(+4.20%) |
Sep 13, 2024 | 1.140 | 1.220 | 1.130 | 1.190 | 93,760 | +0.03(+2.59%) |
Sep 12, 2024 | 1.130 | 1.180 | 1.130 | 1.160 | 41,212 | +0.01(+1.29%) |
Sep 11, 2024 | 1.120 | 1.150 | 1.090 | 1.145 | 18,020 | +0.02(+1.35%) |
Sep 10, 2024 | 1.110 | 1.140 | 1.080 | 1.130 | 18,760 | +0.03(+2.73%) |
Sep 09, 2024 | 1.090 | 1.190 | 1.080 | 1.100 | 85,342 | -0.00(-0.05%) |
Sep 06, 2024 | 1.130 | 1.150 | 1.035 | 1.101 | 44,946 | -0.06(-5.11%) |
Sep 05, 2024 | 1.150 | 1.200 | 1.150 | 1.160 | 23,199 | -0.01(-0.86%) |
Sep 04, 2024 | 1.170 | 1.170 | 1.130 | 1.170 | 23,662 | +0.01(+0.86%) |
Sep 03, 2024 | 1.230 | 1.250 | 1.150 | 1.160 | 53,497 | -0.06(-4.92%) |
Aug 30, 2024 | 1.170 | 1.248 | 1.170 | 1.220 | 43,521 | +0.05(+4.27%) |
Aug 29, 2024 | 1.180 | 1.190 | 1.150 | 1.170 | 20,835 | +0.01(+0.86%) |
Aug 28, 2024 | 1.270 | 1.290 | 1.150 | 1.160 | 106,372 | -0.13(-10.08%) |
Aug 27, 2024 | 1.330 | 1.330 | 1.260 | 1.290 | 27,706 | -0.01(-0.77%) |
Aug 26, 2024 | 1.340 | 1.385 | 1.280 | 1.300 | 42,726 | -0.05(-3.70%) |
Aug 23, 2024 | 1.340 | 1.410 | 1.340 | 1.350 | 53,110 | +0.04(+3.05%) |
Aug 22, 2024 | 1.380 | 1.410 | 1.310 | 1.310 | 59,073 | -0.12(-8.39%) |
Aug 21, 2024 | 1.400 | 1.440 | 1.370 | 1.430 | 55,252 | +0.03(+2.14%) |
Aug 20, 2024 | 1.450 | 1.450 | 1.390 | 1.400 | 36,530 | -0.03(-2.10%) |
Aug 19, 2024 | 1.360 | 1.450 | 1.360 | 1.430 | 85,893 | +0.06(+4.38%) |
Aug 16, 2024 | 1.400 | 1.457 | 1.350 | 1.370 | 73,491 | -0.08(-5.52%) |
Aug 15, 2024 | 1.410 | 1.510 | 1.410 | 1.450 | 74,894 | -0.04(-2.68%) |
Aug 14, 2024 | 1.410 | 1.540 | 1.410 | 1.490 | 66,149 | +0.03(+2.05%) |
Aug 13, 2024 | 1.390 | 1.598 | 1.252 | 1.460 | 213,917 | +0.10(+7.35%) |
Aug 12, 2024 | 1.300 | 1.423 | 1.270 | 1.360 | 84,105 | +0.05(+3.82%) |
Aug 09, 2024 | 1.240 | 1.388 | 1.210 | 1.310 | 159,435 | +0.07(+5.65%) |
Aug 08, 2024 | 1.320 | 1.410 | 1.200 | 1.240 | 357,790 | -0.08(-6.06%) |
Aug 07, 2024 | 1.330 | 1.420 | 1.250 | 1.320 | 181,348 | -0.05(-3.65%) |
Aug 06, 2024 | 1.430 | 1.480 | 1.330 | 1.370 | 267,411 | -0.07(-4.86%) |
Aug 05, 2024 | 1.460 | 1.480 | 1.280 | 1.440 | 669,920 | -0.16(-10.00%) |
Aug 02, 2024 | 1.770 | 2.050 | 1.510 | 1.600 | 25,259,132 | +0.15(+10.34%) |
Aug 01, 2024 | 1.480 | 1.530 | 1.420 | 1.450 | 56,082 | -0.05(-3.33%) |
Jul 31, 2024 | 1.460 | 1.550 | 1.427 | 1.500 | 47,934 | +0.04(+2.74%) |
Jul 30, 2024 | 1.550 | 1.580 | 1.370 | 1.460 | 148,873 | -0.11(-7.01%) |
Jul 29, 2024 | 1.600 | 1.680 | 1.540 | 1.570 | 97,998 | -0.06(-3.68%) |
Jul 26, 2024 | 1.640 | 1.710 | 1.620 | 1.630 | 60,485 | -0.01(-0.61%) |
Jul 25, 2024 | 1.600 | 1.740 | 1.500 | 1.640 | 178,420 | +0.03(+1.86%) |
Jul 24, 2024 | 1.990 | 2.000 | 1.550 | 1.610 | 319,704 | -0.42(-20.69%) |
Jul 23, 2024 | 2.050 | 2.056 | 1.940 | 2.030 | 105,553 | +0.01(+0.50%) |
Jul 22, 2024 | 2.040 | 2.080 | 1.970 | 2.020 | 162,879 | +0.02(+1.00%) |
Jul 19, 2024 | 2.130 | 2.170 | 1.955 | 2.000 | 146,953 | -0.14(-6.54%) |
Jul 18, 2024 | 2.250 | 2.320 | 2.130 | 2.140 | 201,811 | -0.17(-7.36%) |
Jul 17, 2024 | 2.210 | 2.410 | 2.210 | 2.310 | 229,556 | +0.07(+3.12%) |
Jul 16, 2024 | 2.280 | 2.290 | 2.200 | 2.240 | 123,356 | -0.03(-1.32%) |
Jul 15, 2024 | 2.230 | 2.350 | 2.170 | 2.270 | 358,358 | +0.02(+0.89%) |
Jul 12, 2024 | 2.160 | 2.540 | 2.160 | 2.250 | 1,896,975 | +0.07(+3.21%) |
Jul 11, 2024 | 2.270 | 2.280 | 2.160 | 2.180 | 88,343 | -0.04(-1.80%) |
Jul 10, 2024 | 2.240 | 2.300 | 2.200 | 2.220 | 39,676 | -0.03(-1.33%) |
Jul 09, 2024 | 2.200 | 2.350 | 2.200 | 2.250 | 80,450 | -0.02(-0.88%) |
Jul 08, 2024 | 2.190 | 2.290 | 2.180 | 2.270 | 60,282 | +0.08(+3.65%) |
Jul 05, 2024 | 2.190 | 2.260 | 2.170 | 2.190 | 52,841 | -0.04(-1.79%) |
Jul 03, 2024 | 2.210 | 2.300 | 2.200 | 2.230 | 110,592 | +0.00(+0.00%) |
Jul 02, 2024 | 2.240 | 2.290 | 2.230 | 2.230 | 32,597 | -0.03(-1.33%) |