Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.600 | 1.780 | 1.600 | 1.770 | 423,614 | +0.15(+9.26%) |
Aug 22, 2024 | 1.650 | 1.670 | 1.600 | 1.620 | 139,474 | -0.03(-1.82%) |
Aug 21, 2024 | 1.580 | 1.670 | 1.550 | 1.650 | 402,801 | +0.06(+3.77%) |
Aug 20, 2024 | 1.630 | 1.680 | 1.500 | 1.590 | 592,019 | +0.01(+0.63%) |
Aug 19, 2024 | 1.590 | 1.680 | 1.535 | 1.580 | 306,683 | -0.03(-1.86%) |
Aug 16, 2024 | 1.590 | 1.640 | 1.560 | 1.610 | 139,828 | +0.02(+1.26%) |
Aug 15, 2024 | 1.610 | 1.650 | 1.590 | 1.590 | 262,730 | +0.05(+3.25%) |
Aug 14, 2024 | 1.570 | 1.583 | 1.490 | 1.540 | 190,833 | -0.05(-3.14%) |
Aug 13, 2024 | 1.580 | 1.660 | 1.565 | 1.590 | 216,127 | +0.00(+0.00%) |
Aug 12, 2024 | 1.500 | 1.600 | 1.480 | 1.590 | 331,821 | +0.11(+7.43%) |
Aug 09, 2024 | 1.560 | 1.560 | 1.470 | 1.480 | 219,342 | +0.00(+0.00%) |
Aug 08, 2024 | 1.470 | 1.520 | 1.450 | 1.480 | 122,544 | +0.02(+1.37%) |
Aug 07, 2024 | 1.560 | 1.590 | 1.460 | 1.460 | 233,484 | -0.06(-3.95%) |
Aug 06, 2024 | 1.500 | 1.590 | 1.470 | 1.520 | 283,280 | +0.01(+0.66%) |
Aug 05, 2024 | 1.500 | 1.580 | 1.460 | 1.510 | 342,944 | -0.06(-3.82%) |
Aug 02, 2024 | 1.670 | 1.710 | 1.570 | 1.570 | 573,075 | -0.13(-7.65%) |
Aug 01, 2024 | 1.760 | 1.810 | 1.680 | 1.700 | 268,366 | -0.10(-5.56%) |
Jul 31, 2024 | 1.840 | 1.870 | 1.770 | 1.800 | 474,776 | -0.05(-2.70%) |
Jul 30, 2024 | 1.830 | 1.940 | 1.800 | 1.850 | 457,578 | +0.02(+1.09%) |
Jul 29, 2024 | 1.810 | 1.870 | 1.795 | 1.830 | 635,549 | +0.05(+2.81%) |
Jul 26, 2024 | 1.800 | 1.820 | 1.740 | 1.780 | 1,509,376 | +0.02(+1.14%) |
Jul 25, 2024 | 1.760 | 1.850 | 1.711 | 1.760 | 900,399 | +0.01(+0.57%) |
Jul 24, 2024 | 1.730 | 1.800 | 1.730 | 1.750 | 483,829 | +0.01(+0.57%) |
Jul 23, 2024 | 1.700 | 1.785 | 1.690 | 1.740 | 370,056 | +0.04(+2.35%) |
Jul 22, 2024 | 1.680 | 1.710 | 1.645 | 1.700 | 243,938 | +0.05(+3.03%) |
Jul 19, 2024 | 1.690 | 1.720 | 1.640 | 1.650 | 240,338 | -0.03(-1.79%) |
Jul 18, 2024 | 1.710 | 1.760 | 1.630 | 1.680 | 399,229 | -0.02(-1.18%) |
Jul 17, 2024 | 1.750 | 1.770 | 1.700 | 1.700 | 397,040 | -0.08(-4.49%) |
Jul 16, 2024 | 1.760 | 1.810 | 1.690 | 1.780 | 532,206 | +0.04(+2.30%) |
Jul 15, 2024 | 1.730 | 1.800 | 1.700 | 1.740 | 362,884 | +0.03(+1.75%) |
Jul 12, 2024 | 1.880 | 1.880 | 1.690 | 1.710 | 545,176 | -0.08(-4.47%) |
Jul 11, 2024 | 1.770 | 1.870 | 1.765 | 1.790 | 630,719 | +0.03(+1.70%) |
Jul 10, 2024 | 1.700 | 1.790 | 1.660 | 1.760 | 332,451 | +0.08(+4.76%) |
Jul 09, 2024 | 1.840 | 1.840 | 1.670 | 1.680 | 280,490 | -0.08(-4.55%) |
Jul 08, 2024 | 1.670 | 1.800 | 1.670 | 1.760 | 299,131 | +0.10(+6.02%) |
Jul 05, 2024 | 1.810 | 1.810 | 1.620 | 1.660 | 684,751 | -0.14(-7.78%) |
Jul 03, 2024 | 1.750 | 1.815 | 1.710 | 1.800 | 374,195 | +0.04(+2.27%) |
Jul 02, 2024 | 1.850 | 1.930 | 1.760 | 1.760 | 667,026 | -0.14(-7.37%) |
Jul 01, 2024 | 1.730 | 1.900 | 1.720 | 1.900 | 848,337 | +0.11(+6.44%) |
Jun 28, 2024 | 2.000 | 2.000 | 1.660 | 1.785 | 8,108,865 | -0.24(-11.85%) |
Jun 27, 2024 | 2.030 | 2.080 | 2.010 | 2.025 | 612,727 | -0.02(-0.74%) |
Jun 26, 2024 | 2.130 | 2.130 | 1.920 | 2.040 | 925,103 | -0.10(-4.67%) |
Jun 25, 2024 | 2.050 | 2.300 | 2.010 | 2.140 | 1,960,030 | +0.09(+4.39%) |
Jun 24, 2024 | 2.050 | 2.400 | 1.950 | 2.050 | 10,969,276 | -0.46(-18.33%) |
Jun 21, 2024 | 2.570 | 2.590 | 2.370 | 2.510 | 4,207,051 | -0.01(-0.40%) |
Jun 20, 2024 | 2.450 | 2.550 | 2.371 | 2.520 | 938,362 | +0.04(+1.61%) |
Jun 18, 2024 | 2.380 | 2.500 | 2.320 | 2.480 | 860,567 | +0.11(+4.64%) |
Jun 17, 2024 | 2.420 | 2.510 | 2.320 | 2.370 | 342,619 | -0.04(-1.66%) |
Jun 14, 2024 | 2.450 | 2.510 | 2.410 | 2.410 | 235,837 | -0.07(-2.82%) |
Jun 13, 2024 | 2.370 | 2.560 | 2.350 | 2.480 | 332,310 | +0.11(+4.86%) |
Jun 12, 2024 | 2.420 | 2.510 | 2.330 | 2.365 | 425,966 | -0.05(-2.07%) |
Jun 11, 2024 | 2.430 | 2.510 | 2.380 | 2.415 | 430,434 | -0.04(-1.43%) |
Jun 10, 2024 | 2.230 | 2.560 | 2.230 | 2.450 | 762,627 | +0.22(+9.87%) |
Jun 07, 2024 | 2.200 | 2.272 | 2.178 | 2.230 | 209,601 | +0.00(+0.00%) |
Jun 06, 2024 | 2.370 | 2.500 | 2.220 | 2.230 | 311,366 | -0.14(-5.91%) |
Jun 05, 2024 | 2.210 | 2.430 | 2.200 | 2.370 | 289,238 | +0.16(+7.24%) |
Jun 04, 2024 | 2.230 | 2.320 | 2.190 | 2.210 | 318,983 | +0.00(+0.00%) |