Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 118,493 | -0.02(-1.67%) |
Sep 26, 2024 | 1.140 | 1.200 | 1.130 | 1.200 | 226,840 | +0.07(+6.19%) |
Sep 25, 2024 | 1.200 | 1.200 | 1.090 | 1.130 | 267,936 | -0.04(-3.42%) |
Sep 24, 2024 | 1.150 | 1.200 | 1.090 | 1.170 | 422,935 | +0.02(+1.74%) |
Sep 23, 2024 | 1.160 | 1.170 | 1.120 | 1.150 | 129,166 | +0.00(+0.00%) |
Sep 20, 2024 | 1.260 | 1.260 | 1.150 | 1.150 | 222,378 | -0.08(-6.12%) |
Sep 19, 2024 | 1.270 | 1.291 | 1.214 | 1.225 | 214,578 | -0.03(-2.78%) |
Sep 18, 2024 | 1.250 | 1.300 | 1.221 | 1.260 | 158,547 | +0.01(+0.80%) |
Sep 17, 2024 | 1.240 | 1.325 | 1.240 | 1.250 | 79,890 | -0.00(-0.40%) |
Sep 16, 2024 | 1.250 | 1.290 | 1.250 | 1.255 | 97,379 | -0.01(-0.40%) |
Sep 13, 2024 | 1.250 | 1.330 | 1.180 | 1.260 | 145,982 | +0.00(+0.00%) |
Sep 12, 2024 | 1.130 | 1.290 | 1.130 | 1.260 | 196,346 | +0.13(+11.50%) |
Sep 11, 2024 | 1.130 | 1.150 | 1.110 | 1.130 | 34,689 | -0.01(-0.88%) |
Sep 10, 2024 | 1.140 | 1.150 | 1.100 | 1.140 | 111,889 | +0.01(+1.33%) |
Sep 09, 2024 | 1.180 | 1.200 | 1.110 | 1.125 | 144,751 | -0.04(-3.85%) |
Sep 06, 2024 | 1.170 | 1.198 | 1.150 | 1.170 | 76,737 | +0.00(+0.00%) |
Sep 05, 2024 | 1.190 | 1.230 | 1.100 | 1.170 | 160,552 | -0.02(-1.68%) |
Sep 04, 2024 | 1.240 | 1.260 | 1.170 | 1.190 | 196,282 | -0.05(-4.03%) |
Sep 03, 2024 | 1.210 | 1.260 | 1.210 | 1.240 | 49,925 | +0.01(+0.81%) |
Aug 30, 2024 | 1.260 | 1.275 | 1.210 | 1.230 | 73,086 | -0.03(-2.77%) |
Aug 29, 2024 | 1.290 | 1.290 | 1.220 | 1.265 | 74,823 | +0.00(+0.40%) |
Aug 28, 2024 | 1.300 | 1.310 | 1.220 | 1.260 | 124,578 | -0.03(-2.70%) |
Aug 27, 2024 | 1.300 | 1.330 | 1.280 | 1.295 | 81,055 | -0.01(-0.77%) |
Aug 26, 2024 | 1.290 | 1.310 | 1.280 | 1.305 | 110,640 | +0.03(+2.76%) |
Aug 23, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 90,269 | +0.06(+4.96%) |
Aug 22, 2024 | 1.280 | 1.280 | 1.205 | 1.210 | 108,671 | -0.06(-4.72%) |
Aug 21, 2024 | 1.290 | 1.305 | 1.225 | 1.270 | 209,656 | +0.00(+0.00%) |
Aug 20, 2024 | 1.300 | 1.320 | 1.200 | 1.270 | 200,341 | -0.02(-1.54%) |
Aug 19, 2024 | 1.330 | 1.337 | 1.210 | 1.290 | 213,019 | -0.04(-2.65%) |
Aug 16, 2024 | 1.320 | 1.380 | 1.320 | 1.325 | 150,407 | +0.02(+1.92%) |
Aug 15, 2024 | 1.250 | 1.320 | 1.250 | 1.300 | 262,154 | +0.05(+3.59%) |
Aug 14, 2024 | 1.290 | 1.300 | 1.229 | 1.255 | 90,475 | -0.01(-0.40%) |
Aug 13, 2024 | 1.250 | 1.280 | 1.210 | 1.260 | 159,171 | +0.01(+0.80%) |
Aug 12, 2024 | 1.300 | 1.320 | 1.170 | 1.250 | 348,508 | -0.05(-3.85%) |
Aug 09, 2024 | 1.350 | 1.390 | 1.290 | 1.300 | 195,418 | -0.02(-1.89%) |
Aug 08, 2024 | 1.380 | 1.385 | 1.300 | 1.325 | 182,080 | -0.06(-4.68%) |
Aug 07, 2024 | 1.320 | 1.450 | 1.300 | 1.390 | 315,345 | +0.13(+10.32%) |
Aug 06, 2024 | 1.340 | 1.390 | 1.260 | 1.260 | 344,149 | -0.07(-5.26%) |
Aug 05, 2024 | 1.380 | 1.430 | 1.280 | 1.330 | 490,041 | -0.10(-6.99%) |
Aug 02, 2024 | 1.550 | 1.590 | 1.421 | 1.430 | 310,018 | -0.13(-8.33%) |
Aug 01, 2024 | 1.560 | 1.590 | 1.530 | 1.560 | 329,446 | -0.01(-0.64%) |
Jul 31, 2024 | 1.590 | 1.610 | 1.520 | 1.570 | 115,148 | -0.01(-0.63%) |
Jul 30, 2024 | 1.550 | 1.600 | 1.550 | 1.580 | 83,896 | +0.02(+1.28%) |
Jul 29, 2024 | 1.600 | 1.610 | 1.520 | 1.560 | 138,312 | -0.01(-0.95%) |
Jul 26, 2024 | 1.570 | 1.620 | 1.530 | 1.575 | 109,095 | +0.00(+0.32%) |
Jul 25, 2024 | 1.540 | 1.630 | 1.530 | 1.570 | 103,872 | +0.01(+0.32%) |
Jul 24, 2024 | 1.650 | 1.650 | 1.540 | 1.565 | 176,533 | -0.06(-3.69%) |
Jul 23, 2024 | 1.690 | 1.730 | 1.610 | 1.625 | 119,605 | -0.06(-3.56%) |
Jul 22, 2024 | 1.740 | 1.770 | 1.680 | 1.685 | 159,158 | -0.03(-1.75%) |
Jul 19, 2024 | 1.670 | 1.730 | 1.655 | 1.715 | 121,035 | +0.03(+1.48%) |
Jul 18, 2024 | 1.770 | 1.865 | 1.690 | 1.690 | 235,109 | -0.08(-4.52%) |
Jul 17, 2024 | 1.730 | 1.890 | 1.710 | 1.770 | 489,433 | +0.01(+0.57%) |
Jul 16, 2024 | 1.630 | 1.800 | 1.625 | 1.760 | 422,404 | +0.13(+7.98%) |
Jul 15, 2024 | 1.600 | 1.640 | 1.560 | 1.630 | 154,766 | +0.04(+2.52%) |
Jul 12, 2024 | 1.570 | 1.640 | 1.570 | 1.590 | 131,449 | +0.00(+0.00%) |
Jul 11, 2024 | 1.600 | 1.650 | 1.520 | 1.590 | 232,558 | -0.03(-1.85%) |
Jul 10, 2024 | 1.570 | 1.640 | 1.500 | 1.620 | 151,635 | +0.06(+3.85%) |
Jul 09, 2024 | 1.560 | 1.600 | 1.512 | 1.560 | 96,222 | +0.00(+0.00%) |
Jul 08, 2024 | 1.510 | 1.610 | 1.500 | 1.560 | 212,124 | +0.07(+4.70%) |
Jul 05, 2024 | 1.530 | 1.600 | 1.460 | 1.490 | 369,760 | -0.10(-6.29%) |
Jul 03, 2024 | 1.530 | 1.680 | 1.500 | 1.590 | 642,809 | +0.22(+16.06%) |
Jul 02, 2024 | 1.540 | 1.540 | 1.365 | 1.370 | 647,239 | -0.20(-12.74%) |