Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 1.140 | 1.200 | 1.115 | 1.180 | 872,507 | +0.04(+3.51%) |
Aug 15, 2024 | 1.090 | 1.150 | 1.070 | 1.140 | 666,527 | +0.04(+3.64%) |
Aug 14, 2024 | 1.150 | 1.160 | 1.060 | 1.100 | 899,151 | -0.06(-5.17%) |
Aug 13, 2024 | 1.150 | 1.210 | 1.110 | 1.160 | 1,045,824 | +0.00(+0.00%) |
Aug 12, 2024 | 1.150 | 1.160 | 1.090 | 1.160 | 735,058 | +0.01(+0.87%) |
Aug 09, 2024 | 1.190 | 1.220 | 1.140 | 1.150 | 645,943 | -0.04(-3.36%) |
Aug 08, 2024 | 1.130 | 1.200 | 1.125 | 1.190 | 684,195 | +0.04(+3.48%) |
Aug 07, 2024 | 1.200 | 1.200 | 1.110 | 1.150 | 867,735 | -0.01(-0.86%) |
Aug 06, 2024 | 1.210 | 1.220 | 1.140 | 1.160 | 678,421 | +0.00(+0.00%) |
Aug 05, 2024 | 1.200 | 1.210 | 1.100 | 1.160 | 1,090,945 | -0.13(-10.08%) |
Aug 02, 2024 | 1.320 | 1.338 | 1.250 | 1.290 | 1,062,542 | -0.05(-3.73%) |
Aug 01, 2024 | 1.410 | 1.430 | 1.330 | 1.340 | 1,270,929 | -0.12(-8.22%) |
Jul 31, 2024 | 1.460 | 1.500 | 1.410 | 1.460 | 668,118 | -0.01(-0.68%) |
Jul 30, 2024 | 1.500 | 1.560 | 1.460 | 1.470 | 719,550 | -0.02(-1.34%) |
Jul 29, 2024 | 1.510 | 1.520 | 1.451 | 1.490 | 622,858 | +0.00(+0.00%) |
Jul 26, 2024 | 1.530 | 1.530 | 1.440 | 1.490 | 1,022,493 | -0.01(-0.67%) |
Jul 25, 2024 | 1.510 | 1.565 | 1.480 | 1.500 | 874,127 | -0.01(-0.66%) |
Jul 24, 2024 | 1.620 | 1.670 | 1.480 | 1.510 | 1,249,260 | -0.16(-9.31%) |
Jul 23, 2024 | 1.670 | 1.680 | 1.550 | 1.665 | 945,774 | +0.01(+0.30%) |
Jul 22, 2024 | 1.700 | 1.760 | 1.570 | 1.660 | 1,344,757 | -0.01(-0.60%) |
Jul 19, 2024 | 1.890 | 1.890 | 1.622 | 1.670 | 1,208,796 | -0.22(-11.64%) |
Jul 18, 2024 | 1.950 | 2.080 | 1.750 | 1.890 | 3,487,304 | -0.20(-9.57%) |
Jul 17, 2024 | 2.160 | 2.200 | 1.870 | 2.090 | 4,161,782 | +0.01(+0.48%) |
Jul 16, 2024 | 1.700 | 2.250 | 1.650 | 2.080 | 7,398,867 | +0.43(+26.06%) |
Jul 15, 2024 | 1.750 | 1.760 | 1.620 | 1.650 | 788,459 | -0.07(-4.07%) |
Jul 12, 2024 | 1.780 | 1.780 | 1.650 | 1.720 | 1,116,347 | -0.01(-0.58%) |
Jul 11, 2024 | 1.510 | 1.780 | 1.500 | 1.730 | 2,236,158 | +0.26(+17.69%) |
Jul 10, 2024 | 1.510 | 1.520 | 1.440 | 1.470 | 562,722 | -0.02(-1.34%) |
Jul 09, 2024 | 1.490 | 1.510 | 1.370 | 1.490 | 1,017,916 | +0.02(+1.36%) |
Jul 08, 2024 | 1.340 | 1.500 | 1.330 | 1.470 | 1,625,623 | +0.13(+9.70%) |
Jul 05, 2024 | 1.380 | 1.410 | 1.285 | 1.340 | 968,716 | -0.02(-1.47%) |
Jul 03, 2024 | 1.400 | 1.400 | 1.360 | 1.360 | 670,278 | +0.00(+0.00%) |
Jul 02, 2024 | 1.530 | 1.530 | 1.360 | 1.360 | 1,320,978 | -0.16(-10.53%) |
Jul 01, 2024 | 1.540 | 1.580 | 1.460 | 1.520 | 851,295 | -0.05(-3.18%) |
Jun 28, 2024 | 1.610 | 1.620 | 1.510 | 1.570 | 2,259,978 | -0.04(-2.48%) |
Jun 27, 2024 | 1.690 | 1.700 | 1.580 | 1.610 | 904,238 | -0.10(-5.85%) |
Jun 26, 2024 | 1.790 | 1.889 | 1.700 | 1.710 | 968,721 | -0.01(-0.58%) |
Jun 25, 2024 | 1.780 | 1.820 | 1.700 | 1.720 | 840,221 | -0.04(-2.27%) |
Jun 24, 2024 | 1.710 | 1.968 | 1.710 | 1.760 | 1,397,170 | +0.05(+2.92%) |
Jun 21, 2024 | 1.690 | 1.720 | 1.640 | 1.710 | 789,495 | +0.01(+0.59%) |
Jun 20, 2024 | 1.870 | 1.870 | 1.640 | 1.700 | 1,133,970 | -0.18(-9.57%) |
Jun 18, 2024 | 2.220 | 2.220 | 1.840 | 1.880 | 2,058,480 | -0.33(-14.93%) |
Jun 17, 2024 | 2.660 | 2.830 | 2.120 | 2.210 | 2,505,843 | -0.79(-26.33%) |
Jun 14, 2024 | 3.024 | 3.124 | 3.000 | 3.000 | 688,499 | +0.00(+0.00%) |
Jun 13, 2024 | 3.200 | 3.256 | 3.000 | 3.000 | 1,235,297 | -0.53(-15.11%) |
Jun 12, 2024 | 3.600 | 3.780 | 3.500 | 3.534 | 542,010 | -0.04(-1.01%) |
Jun 11, 2024 | 3.548 | 3.570 | 3.350 | 3.570 | 279,726 | +0.13(+3.78%) |
Jun 10, 2024 | 3.600 | 3.690 | 3.440 | 3.440 | 338,931 | -0.16(-4.44%) |
Jun 07, 2024 | 3.642 | 3.940 | 3.450 | 3.600 | 374,655 | +0.00(+0.00%) |
Jun 06, 2024 | 3.450 | 4.000 | 3.450 | 3.600 | 557,922 | +0.01(+0.33%) |
Jun 05, 2024 | 3.614 | 3.642 | 3.480 | 3.588 | 489,517 | -0.01(-0.28%) |
Jun 04, 2024 | 3.800 | 3.812 | 3.520 | 3.598 | 479,027 | -0.21(-5.61%) |