Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.130 | 1.140 | 1.090 | 1.090 | 88,383 | -0.06(-5.22%) |
Sep 26, 2024 | 1.240 | 1.240 | 1.130 | 1.150 | 211,245 | -0.04(-3.36%) |
Sep 25, 2024 | 1.200 | 1.280 | 1.190 | 1.190 | 147,844 | -0.06(-4.80%) |
Sep 24, 2024 | 1.230 | 1.290 | 1.220 | 1.250 | 33,489 | +0.00(+0.00%) |
Sep 23, 2024 | 1.250 | 1.260 | 1.150 | 1.250 | 200,013 | -0.02(-1.57%) |
Sep 20, 2024 | 1.260 | 1.330 | 1.220 | 1.270 | 123,510 | -0.01(-0.78%) |
Sep 19, 2024 | 1.490 | 1.580 | 1.220 | 1.280 | 1,161,891 | -0.22(-14.67%) |
Sep 18, 2024 | 1.610 | 1.610 | 1.490 | 1.500 | 1,151,400 | -0.10(-6.25%) |
Sep 17, 2024 | 1.590 | 1.605 | 1.560 | 1.600 | 120,294 | -0.02(-1.23%) |
Sep 16, 2024 | 1.600 | 1.646 | 1.560 | 1.620 | 84,684 | +0.02(+1.25%) |
Sep 13, 2024 | 1.580 | 1.680 | 1.580 | 1.600 | 129,885 | -0.03(-1.84%) |
Sep 12, 2024 | 1.600 | 1.680 | 1.590 | 1.630 | 106,996 | +0.01(+0.62%) |
Sep 11, 2024 | 1.670 | 1.730 | 1.610 | 1.620 | 227,537 | -0.08(-4.71%) |
Sep 10, 2024 | 1.720 | 1.840 | 1.653 | 1.700 | 267,273 | -0.07(-3.95%) |
Sep 09, 2024 | 1.710 | 1.790 | 1.690 | 1.770 | 132,868 | +0.00(+0.00%) |
Sep 06, 2024 | 1.680 | 1.800 | 1.680 | 1.770 | 65,664 | +0.01(+0.57%) |
Sep 05, 2024 | 1.650 | 1.800 | 1.650 | 1.760 | 96,492 | +0.02(+1.15%) |
Sep 04, 2024 | 1.800 | 1.840 | 1.560 | 1.740 | 179,155 | -0.06(-3.33%) |
Sep 03, 2024 | 1.880 | 1.910 | 1.780 | 1.800 | 264,169 | -0.19(-9.55%) |
Aug 30, 2024 | 1.990 | 2.005 | 1.880 | 1.990 | 326,975 | +0.00(+0.00%) |
Aug 29, 2024 | 2.100 | 2.180 | 1.970 | 1.990 | 862,013 | -0.18(-8.29%) |
Aug 28, 2024 | 2.360 | 2.400 | 2.150 | 2.170 | 1,832,413 | -0.33(-13.20%) |
Aug 27, 2024 | 2.840 | 3.390 | 2.425 | 2.500 | 69,651,008 | +0.47(+23.15%) |
Aug 26, 2024 | 1.960 | 2.060 | 1.960 | 2.030 | 3,614,712 | +0.03(+1.50%) |
Aug 23, 2024 | 2.160 | 2.240 | 1.950 | 2.000 | 276,528 | -0.23(-10.32%) |
Aug 22, 2024 | 2.200 | 2.280 | 2.110 | 2.230 | 12,778 | +0.01(+0.23%) |
Aug 21, 2024 | 2.310 | 2.375 | 2.220 | 2.225 | 31,549 | -0.12(-5.32%) |
Aug 20, 2024 | 2.400 | 2.500 | 2.320 | 2.350 | 37,018 | -0.04(-1.55%) |
Aug 19, 2024 | 2.440 | 2.485 | 2.310 | 2.387 | 36,751 | -0.03(-1.36%) |
Aug 16, 2024 | 2.290 | 2.570 | 2.225 | 2.420 | 307,469 | +0.12(+5.22%) |
Aug 15, 2024 | 2.590 | 2.650 | 2.291 | 2.300 | 61,124 | -0.23(-9.09%) |
Aug 14, 2024 | 2.470 | 2.674 | 2.470 | 2.530 | 27,238 | +0.07(+2.85%) |
Aug 13, 2024 | 2.470 | 2.738 | 2.410 | 2.460 | 10,560 | +0.04(+1.65%) |
Aug 12, 2024 | 2.480 | 2.588 | 2.410 | 2.420 | 9,144 | -0.17(-6.56%) |
Aug 09, 2024 | 2.580 | 2.597 | 2.260 | 2.590 | 5,091 | +0.02(+0.78%) |
Aug 08, 2024 | 2.750 | 2.750 | 2.560 | 2.570 | 26,885 | -0.19(-6.88%) |
Aug 07, 2024 | 2.870 | 2.988 | 2.760 | 2.760 | 4,334 | +0.00(+0.00%) |
Aug 06, 2024 | 3.040 | 3.071 | 2.760 | 2.760 | 23,777 | -0.34(-10.97%) |
Aug 05, 2024 | 2.650 | 3.100 | 2.070 | 3.100 | 65,242 | +0.38(+13.97%) |
Aug 02, 2024 | 2.730 | 2.990 | 2.652 | 2.720 | 11,496 | -0.12(-4.39%) |
Aug 01, 2024 | 2.874 | 3.031 | 2.660 | 2.845 | 32,080 | -0.13(-4.53%) |
Jul 31, 2024 | 3.010 | 3.070 | 2.770 | 2.980 | 18,312 | -0.07(-2.30%) |
Jul 30, 2024 | 2.880 | 3.050 | 2.785 | 3.050 | 12,887 | +0.29(+10.51%) |
Jul 29, 2024 | 2.850 | 2.915 | 2.760 | 2.760 | 16,413 | -0.10(-3.50%) |
Jul 26, 2024 | 2.920 | 2.970 | 2.801 | 2.860 | 12,640 | -0.13(-4.35%) |
Jul 25, 2024 | 3.120 | 3.150 | 2.900 | 2.990 | 15,757 | -0.15(-4.78%) |
Jul 24, 2024 | 3.060 | 3.150 | 3.035 | 3.140 | 19,303 | +0.08(+2.61%) |
Jul 23, 2024 | 3.150 | 3.260 | 3.050 | 3.060 | 53,192 | -0.14(-4.38%) |
Jul 22, 2024 | 3.400 | 3.440 | 3.070 | 3.200 | 33,999 | -0.10(-3.03%) |
Jul 19, 2024 | 3.220 | 3.300 | 3.000 | 3.300 | 58,984 | +0.22(+7.14%) |
Jul 18, 2024 | 3.110 | 3.210 | 2.912 | 3.080 | 76,951 | +0.16(+5.48%) |
Jul 17, 2024 | 2.830 | 3.200 | 2.760 | 2.920 | 41,557 | +0.10(+3.55%) |
Jul 16, 2024 | 3.150 | 3.380 | 2.760 | 2.820 | 133,117 | -0.24(-7.84%) |
Jul 15, 2024 | 3.330 | 3.340 | 2.710 | 3.060 | 151,253 | -0.23(-6.99%) |
Jul 12, 2024 | 2.710 | 3.300 | 2.540 | 3.290 | 96,647 | +0.53(+19.20%) |
Jul 11, 2024 | 3.070 | 3.110 | 2.046 | 2.760 | 81,965 | -0.12(-4.17%) |
Jul 10, 2024 | 2.410 | 3.100 | 2.400 | 2.880 | 132,164 | +0.45(+18.52%) |
Jul 09, 2024 | 2.070 | 2.500 | 2.070 | 2.430 | 46,257 | +0.29(+13.55%) |
Jul 08, 2024 | 1.990 | 2.160 | 1.960 | 2.140 | 35,167 | +0.10(+4.90%) |
Jul 05, 2024 | 2.050 | 2.177 | 2.040 | 2.040 | 16,604 | -0.10(-4.67%) |
Jul 03, 2024 | 2.000 | 2.200 | 2.000 | 2.140 | 19,224 | +0.11(+5.42%) |
Jul 02, 2024 | 2.030 | 2.190 | 2.030 | 2.030 | 39,889 | -0.17(-7.73%) |