Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.500 | 1.510 | 1.450 | 1.480 | 327,637 | -0.03(-1.99%) |
Oct 17, 2024 | 1.560 | 1.570 | 1.480 | 1.510 | 752,080 | -0.05(-3.21%) |
Oct 16, 2024 | 1.560 | 1.620 | 1.550 | 1.560 | 588,682 | +0.00(+0.00%) |
Oct 15, 2024 | 1.560 | 1.575 | 1.520 | 1.560 | 385,906 | +0.01(+0.65%) |
Oct 14, 2024 | 1.550 | 1.610 | 1.500 | 1.550 | 316,979 | +0.01(+0.65%) |
Oct 11, 2024 | 1.450 | 1.550 | 1.440 | 1.540 | 560,482 | +0.10(+6.94%) |
Oct 10, 2024 | 1.590 | 1.605 | 1.420 | 1.440 | 630,300 | -0.18(-11.11%) |
Oct 09, 2024 | 1.680 | 1.680 | 1.590 | 1.620 | 272,409 | -0.03(-1.82%) |
Oct 08, 2024 | 1.610 | 1.670 | 1.580 | 1.650 | 288,420 | +0.06(+3.77%) |
Oct 07, 2024 | 1.680 | 1.690 | 1.560 | 1.590 | 393,105 | -0.09(-5.36%) |
Oct 04, 2024 | 1.720 | 1.740 | 1.640 | 1.680 | 371,260 | -0.04(-2.33%) |
Oct 03, 2024 | 1.800 | 1.830 | 1.680 | 1.720 | 594,466 | -0.11(-6.01%) |
Oct 02, 2024 | 1.910 | 1.930 | 1.800 | 1.830 | 484,897 | -0.03(-1.61%) |
Oct 01, 2024 | 1.820 | 1.910 | 1.770 | 1.860 | 544,163 | +0.04(+2.20%) |
Sep 30, 2024 | 1.960 | 1.990 | 1.770 | 1.820 | 610,210 | -0.15(-7.61%) |
Sep 27, 2024 | 1.900 | 2.011 | 1.880 | 1.970 | 508,961 | +0.10(+5.35%) |
Sep 26, 2024 | 1.830 | 1.880 | 1.760 | 1.870 | 496,724 | +0.06(+3.31%) |
Sep 25, 2024 | 1.940 | 1.940 | 1.790 | 1.810 | 645,212 | -0.14(-7.18%) |
Sep 24, 2024 | 2.040 | 2.060 | 1.870 | 1.950 | 537,586 | -0.04(-2.01%) |
Sep 23, 2024 | 2.080 | 2.080 | 1.930 | 1.990 | 646,582 | -0.08(-3.86%) |
Sep 20, 2024 | 2.170 | 2.215 | 2.060 | 2.070 | 887,993 | -0.10(-4.61%) |
Sep 19, 2024 | 2.210 | 2.260 | 2.140 | 2.170 | 401,614 | +0.03(+1.40%) |
Sep 18, 2024 | 2.180 | 2.260 | 2.130 | 2.140 | 389,300 | -0.04(-1.83%) |
Sep 17, 2024 | 2.220 | 2.220 | 2.140 | 2.180 | 423,344 | +0.00(+0.00%) |
Sep 16, 2024 | 2.250 | 2.360 | 2.155 | 2.180 | 428,134 | -0.04(-1.80%) |
Sep 13, 2024 | 2.160 | 2.220 | 2.155 | 2.220 | 235,166 | +0.08(+3.74%) |
Sep 12, 2024 | 2.180 | 2.240 | 2.122 | 2.140 | 231,907 | -0.04(-1.83%) |
Sep 11, 2024 | 2.150 | 2.190 | 2.100 | 2.180 | 261,517 | +0.02(+0.93%) |
Sep 10, 2024 | 2.100 | 2.190 | 2.010 | 2.160 | 708,548 | +0.06(+2.86%) |
Sep 09, 2024 | 1.920 | 2.100 | 1.880 | 2.100 | 620,713 | +0.19(+9.95%) |
Sep 06, 2024 | 1.960 | 2.010 | 1.880 | 1.910 | 746,646 | -0.08(-4.02%) |
Sep 05, 2024 | 2.060 | 2.110 | 1.965 | 1.990 | 541,795 | -0.07(-3.40%) |
Sep 04, 2024 | 2.120 | 2.200 | 2.021 | 2.060 | 790,749 | -0.08(-3.74%) |
Sep 03, 2024 | 2.300 | 2.310 | 2.080 | 2.140 | 668,232 | -0.18(-7.76%) |
Aug 30, 2024 | 2.330 | 2.365 | 2.245 | 2.320 | 860,716 | +0.02(+0.87%) |
Aug 29, 2024 | 2.370 | 2.420 | 2.300 | 2.300 | 430,468 | -0.04(-1.71%) |
Aug 28, 2024 | 2.480 | 2.490 | 2.300 | 2.340 | 640,179 | -0.15(-6.02%) |
Aug 27, 2024 | 2.530 | 2.570 | 2.420 | 2.490 | 702,235 | -0.08(-3.11%) |
Aug 26, 2024 | 2.390 | 2.585 | 2.320 | 2.570 | 951,553 | +0.18(+7.53%) |
Aug 23, 2024 | 2.360 | 2.480 | 2.340 | 2.390 | 744,507 | +0.06(+2.58%) |
Aug 22, 2024 | 2.530 | 2.570 | 2.300 | 2.330 | 1,164,244 | -0.17(-6.80%) |
Aug 21, 2024 | 2.500 | 2.600 | 2.460 | 2.500 | 643,028 | -0.01(-0.40%) |
Aug 20, 2024 | 2.600 | 2.730 | 2.480 | 2.510 | 874,869 | -0.06(-2.33%) |
Aug 19, 2024 | 2.510 | 2.660 | 2.500 | 2.570 | 865,910 | +0.03(+1.18%) |
Aug 16, 2024 | 2.620 | 2.730 | 2.530 | 2.540 | 845,086 | -0.11(-4.15%) |
Aug 15, 2024 | 2.580 | 2.790 | 2.560 | 2.650 | 1,420,607 | +0.07(+2.71%) |
Aug 14, 2024 | 2.690 | 2.770 | 2.520 | 2.580 | 1,539,114 | -0.06(-2.27%) |
Aug 13, 2024 | 2.460 | 2.655 | 2.460 | 2.640 | 1,020,943 | +0.12(+4.76%) |
Aug 12, 2024 | 2.610 | 2.650 | 2.420 | 2.520 | 1,535,957 | -0.09(-3.45%) |
Aug 09, 2024 | 2.740 | 2.750 | 2.490 | 2.610 | 1,577,240 | -0.02(-0.76%) |
Aug 08, 2024 | 2.510 | 2.690 | 2.450 | 2.630 | 1,501,535 | +0.06(+2.33%) |
Aug 07, 2024 | 2.750 | 2.750 | 2.500 | 2.570 | 1,843,452 | -0.18(-6.55%) |
Aug 06, 2024 | 2.780 | 2.800 | 2.600 | 2.750 | 1,225,683 | +0.02(+0.73%) |
Aug 05, 2024 | 2.560 | 2.890 | 2.500 | 2.730 | 2,100,132 | -0.13(-4.55%) |
Aug 02, 2024 | 2.870 | 3.020 | 2.510 | 2.860 | 3,279,303 | +0.06(+2.14%) |