Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.150 | 1.160 | 1.080 | 1.150 | 418,135 | +0.04(+3.60%) |
Sep 26, 2024 | 1.100 | 1.140 | 1.070 | 1.110 | 456,003 | +0.04(+3.74%) |
Sep 25, 2024 | 1.190 | 1.320 | 1.020 | 1.070 | 1,749,564 | -0.04(-3.60%) |
Sep 24, 2024 | 1.080 | 1.120 | 1.060 | 1.110 | 588,699 | +0.06(+5.71%) |
Sep 23, 2024 | 1.070 | 1.110 | 1.050 | 1.050 | 216,572 | -0.03(-2.78%) |
Sep 20, 2024 | 1.100 | 1.140 | 1.080 | 1.080 | 283,369 | -0.03(-2.70%) |
Sep 19, 2024 | 1.080 | 1.137 | 1.080 | 1.110 | 174,492 | +0.02(+1.83%) |
Sep 18, 2024 | 1.090 | 1.100 | 1.060 | 1.090 | 98,292 | +0.00(+0.00%) |
Sep 17, 2024 | 1.100 | 1.110 | 1.060 | 1.090 | 122,283 | +0.03(+2.83%) |
Sep 16, 2024 | 1.080 | 1.080 | 1.040 | 1.060 | 68,493 | +0.00(+0.00%) |
Sep 13, 2024 | 1.040 | 1.070 | 1.040 | 1.060 | 114,588 | +0.02(+1.92%) |
Sep 12, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 156,167 | -0.03(-2.80%) |
Sep 11, 2024 | 1.080 | 1.095 | 1.050 | 1.070 | 58,990 | -0.02(-1.83%) |
Sep 10, 2024 | 1.100 | 1.100 | 1.050 | 1.090 | 85,089 | +0.01(+0.93%) |
Sep 09, 2024 | 1.040 | 1.100 | 1.040 | 1.080 | 82,460 | +0.05(+4.85%) |
Sep 06, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 140,068 | -0.02(-1.90%) |
Sep 05, 2024 | 1.060 | 1.090 | 1.040 | 1.050 | 116,749 | +0.00(+0.00%) |
Sep 04, 2024 | 1.080 | 1.130 | 1.020 | 1.050 | 128,782 | +0.00(+0.00%) |
Sep 03, 2024 | 1.190 | 1.260 | 1.050 | 1.050 | 281,301 | -0.08(-7.08%) |
Aug 30, 2024 | 1.180 | 1.218 | 1.120 | 1.130 | 206,092 | +0.01(+0.89%) |
Aug 29, 2024 | 1.180 | 1.180 | 1.120 | 1.120 | 98,724 | -0.05(-4.27%) |
Aug 28, 2024 | 1.270 | 1.308 | 1.160 | 1.170 | 258,844 | -0.09(-7.14%) |
Aug 27, 2024 | 1.410 | 1.410 | 1.180 | 1.260 | 384,250 | -0.04(-3.08%) |
Aug 26, 2024 | 1.220 | 1.330 | 1.220 | 1.300 | 242,903 | +0.08(+7.00%) |
Aug 23, 2024 | 1.210 | 1.250 | 1.190 | 1.215 | 122,695 | +0.02(+1.25%) |
Aug 22, 2024 | 1.200 | 1.240 | 1.180 | 1.200 | 241,050 | +0.00(+0.00%) |
Aug 21, 2024 | 1.210 | 1.220 | 1.160 | 1.200 | 387,354 | +0.00(+0.00%) |
Aug 20, 2024 | 1.190 | 1.210 | 1.140 | 1.200 | 164,029 | +0.01(+0.84%) |
Aug 19, 2024 | 1.210 | 1.310 | 1.180 | 1.190 | 266,528 | -0.01(-0.83%) |
Aug 16, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 223,094 | +0.10(+9.09%) |
Aug 15, 2024 | 1.080 | 1.100 | 1.062 | 1.100 | 151,907 | +0.04(+3.77%) |
Aug 14, 2024 | 1.070 | 1.100 | 1.050 | 1.060 | 95,046 | +0.00(+0.00%) |
Aug 13, 2024 | 1.050 | 1.100 | 1.040 | 1.060 | 307,920 | +0.00(+0.00%) |
Aug 12, 2024 | 1.070 | 1.093 | 1.050 | 1.060 | 158,557 | +0.00(+0.00%) |
Aug 09, 2024 | 1.060 | 1.110 | 1.040 | 1.060 | 219,216 | +0.01(+0.95%) |
Aug 08, 2024 | 1.110 | 1.110 | 0.9900 | 1.050 | 342,064 | -0.04(-3.67%) |
Aug 07, 2024 | 1.130 | 1.240 | 1.070 | 1.090 | 188,908 | +0.03(+2.83%) |
Aug 06, 2024 | 1.150 | 1.150 | 1.060 | 1.060 | 231,360 | -0.09(-7.83%) |
Aug 05, 2024 | 1.200 | 1.200 | 1.090 | 1.150 | 389,295 | -0.11(-8.73%) |
Aug 02, 2024 | 1.270 | 1.306 | 1.230 | 1.260 | 150,881 | -0.05(-3.82%) |
Aug 01, 2024 | 1.390 | 1.400 | 1.300 | 1.310 | 230,166 | -0.08(-5.76%) |
Jul 31, 2024 | 1.370 | 1.460 | 1.310 | 1.390 | 197,534 | +0.04(+2.96%) |
Jul 30, 2024 | 1.370 | 1.390 | 1.336 | 1.350 | 92,281 | -0.01(-0.74%) |
Jul 29, 2024 | 1.270 | 1.380 | 1.270 | 1.360 | 231,723 | +0.00(+0.00%) |
Jul 26, 2024 | 1.400 | 1.440 | 1.200 | 1.360 | 300,488 | -0.03(-2.16%) |
Jul 25, 2024 | 1.380 | 1.435 | 1.300 | 1.390 | 172,943 | -0.02(-1.42%) |
Jul 24, 2024 | 1.420 | 1.470 | 1.390 | 1.410 | 155,825 | -0.02(-1.40%) |
Jul 23, 2024 | 1.400 | 1.530 | 1.381 | 1.430 | 287,444 | +0.01(+0.70%) |
Jul 22, 2024 | 1.450 | 1.500 | 1.361 | 1.420 | 181,737 | -0.01(-0.70%) |
Jul 19, 2024 | 1.470 | 1.559 | 1.370 | 1.430 | 241,493 | -0.05(-3.38%) |
Jul 18, 2024 | 1.570 | 1.570 | 1.433 | 1.480 | 231,200 | -0.04(-2.63%) |
Jul 17, 2024 | 1.630 | 1.650 | 1.510 | 1.520 | 273,870 | -0.11(-6.75%) |
Jul 16, 2024 | 1.630 | 1.640 | 1.550 | 1.630 | 375,248 | +0.00(+0.00%) |
Jul 15, 2024 | 1.630 | 1.696 | 1.530 | 1.630 | 366,371 | -0.09(-5.23%) |
Jul 12, 2024 | 1.580 | 1.780 | 1.560 | 1.720 | 355,050 | +0.14(+8.86%) |
Jul 11, 2024 | 1.480 | 1.580 | 1.480 | 1.580 | 317,022 | +0.07(+4.64%) |
Jul 10, 2024 | 1.510 | 1.570 | 1.490 | 1.510 | 162,751 | -0.01(-0.66%) |
Jul 09, 2024 | 1.590 | 1.630 | 1.520 | 1.520 | 89,059 | -0.04(-2.56%) |
Jul 08, 2024 | 1.600 | 1.630 | 1.510 | 1.560 | 104,868 | -0.04(-2.50%) |
Jul 05, 2024 | 1.500 | 1.610 | 1.500 | 1.600 | 153,189 | +0.10(+6.67%) |
Jul 03, 2024 | 1.560 | 1.609 | 1.500 | 1.500 | 149,073 | -0.08(-5.06%) |
Jul 02, 2024 | 1.610 | 1.630 | 1.570 | 1.580 | 147,126 | -0.04(-2.47%) |