Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.890 | 1.970 | 1.860 | 1.960 | 116,664 | +0.04(+2.08%) |
Sep 25, 2024 | 1.920 | 1.970 | 1.890 | 1.920 | 96,026 | -0.01(-0.52%) |
Sep 24, 2024 | 1.920 | 1.940 | 1.850 | 1.930 | 103,976 | +0.05(+2.66%) |
Sep 23, 2024 | 1.950 | 1.950 | 1.830 | 1.880 | 179,677 | -0.07(-3.59%) |
Sep 20, 2024 | 1.950 | 2.033 | 1.890 | 1.950 | 207,078 | -0.03(-1.52%) |
Sep 19, 2024 | 2.010 | 2.030 | 1.950 | 1.980 | 168,080 | +0.00(+0.00%) |
Sep 18, 2024 | 1.990 | 2.080 | 1.920 | 1.980 | 189,217 | -0.02(-1.00%) |
Sep 17, 2024 | 2.010 | 2.130 | 1.930 | 2.000 | 388,160 | +0.02(+1.01%) |
Sep 16, 2024 | 1.990 | 2.100 | 1.780 | 1.980 | 896,757 | +0.03(+1.54%) |
Sep 13, 2024 | 1.790 | 2.130 | 1.770 | 1.950 | 2,473,833 | +0.38(+24.20%) |
Sep 12, 2024 | 1.610 | 1.710 | 1.550 | 1.570 | 525,735 | -0.03(-2.18%) |
Sep 11, 2024 | 1.570 | 1.750 | 1.550 | 1.605 | 214,343 | +0.04(+2.88%) |
Sep 10, 2024 | 1.510 | 1.570 | 1.430 | 1.560 | 254,957 | +0.06(+4.00%) |
Sep 09, 2024 | 1.530 | 1.567 | 1.480 | 1.500 | 80,273 | -0.01(-0.99%) |
Sep 06, 2024 | 1.580 | 1.613 | 1.510 | 1.515 | 93,168 | -0.02(-0.98%) |
Sep 05, 2024 | 1.520 | 1.650 | 1.520 | 1.530 | 124,488 | +0.00(+0.00%) |
Sep 04, 2024 | 1.540 | 1.570 | 1.500 | 1.530 | 114,991 | -0.02(-1.29%) |
Sep 03, 2024 | 1.600 | 1.690 | 1.550 | 1.550 | 110,810 | -0.09(-5.49%) |
Aug 30, 2024 | 1.690 | 1.692 | 1.610 | 1.640 | 113,163 | -0.02(-1.20%) |
Aug 29, 2024 | 1.620 | 1.700 | 1.590 | 1.660 | 157,973 | +0.07(+4.40%) |
Aug 28, 2024 | 1.590 | 1.650 | 1.550 | 1.590 | 118,790 | +0.02(+1.27%) |
Aug 27, 2024 | 1.670 | 1.740 | 1.530 | 1.570 | 259,325 | -0.10(-5.99%) |
Aug 26, 2024 | 1.680 | 1.750 | 1.560 | 1.670 | 246,962 | +0.01(+0.60%) |
Aug 23, 2024 | 1.630 | 1.700 | 1.620 | 1.660 | 137,227 | +0.04(+2.47%) |
Aug 22, 2024 | 1.720 | 1.720 | 1.610 | 1.620 | 166,795 | -0.09(-5.26%) |
Aug 21, 2024 | 1.710 | 1.780 | 1.660 | 1.710 | 147,591 | -0.03(-1.72%) |
Aug 20, 2024 | 1.700 | 1.790 | 1.653 | 1.740 | 224,202 | +0.00(+0.00%) |
Aug 19, 2024 | 1.500 | 1.750 | 1.500 | 1.740 | 497,521 | +0.22(+14.47%) |
Aug 16, 2024 | 1.530 | 1.620 | 1.480 | 1.520 | 341,271 | -0.01(-0.65%) |
Aug 15, 2024 | 1.610 | 1.700 | 1.480 | 1.530 | 666,705 | -0.08(-5.26%) |
Aug 14, 2024 | 1.940 | 2.000 | 1.563 | 1.615 | 1,260,828 | -0.30(-15.89%) |
Aug 13, 2024 | 1.850 | 2.100 | 1.800 | 1.920 | 4,816,010 | -3.09(-61.68%) |
Aug 12, 2024 | 5.100 | 5.200 | 4.930 | 5.010 | 1,112,521 | -0.06(-1.18%) |
Aug 09, 2024 | 5.200 | 5.220 | 4.800 | 5.070 | 58,481 | -0.10(-1.93%) |
Aug 08, 2024 | 4.990 | 5.240 | 4.950 | 5.170 | 97,059 | +0.16(+3.19%) |
Aug 07, 2024 | 5.460 | 5.460 | 4.970 | 5.010 | 89,198 | -0.34(-6.36%) |
Aug 06, 2024 | 5.200 | 5.530 | 5.165 | 5.350 | 94,054 | +0.15(+2.88%) |
Aug 05, 2024 | 5.000 | 5.240 | 4.950 | 5.200 | 161,904 | -0.27(-4.94%) |
Aug 02, 2024 | 5.530 | 5.667 | 5.100 | 5.470 | 154,734 | -0.20(-3.53%) |
Aug 01, 2024 | 6.020 | 6.165 | 5.500 | 5.670 | 405,944 | -0.33(-5.50%) |
Jul 31, 2024 | 6.490 | 6.610 | 5.960 | 6.000 | 182,737 | -0.26(-4.15%) |
Jul 30, 2024 | 6.570 | 6.928 | 6.110 | 6.260 | 166,599 | -0.21(-3.25%) |
Jul 29, 2024 | 6.220 | 6.640 | 6.220 | 6.470 | 93,806 | +0.25(+4.02%) |
Jul 26, 2024 | 6.070 | 6.450 | 6.065 | 6.220 | 86,652 | +0.18(+2.98%) |
Jul 25, 2024 | 5.900 | 6.100 | 5.710 | 6.040 | 45,104 | +0.24(+4.14%) |
Jul 24, 2024 | 6.100 | 6.100 | 5.770 | 5.800 | 48,133 | -0.26(-4.29%) |
Jul 23, 2024 | 6.020 | 6.150 | 5.920 | 6.060 | 41,743 | +0.04(+0.66%) |
Jul 22, 2024 | 6.195 | 6.231 | 5.840 | 6.020 | 43,149 | -0.25(-3.99%) |
Jul 19, 2024 | 6.010 | 6.320 | 5.890 | 6.270 | 65,493 | +0.21(+3.47%) |
Jul 18, 2024 | 6.530 | 6.780 | 5.990 | 6.060 | 60,241 | -0.47(-7.20%) |
Jul 17, 2024 | 6.480 | 6.580 | 6.360 | 6.530 | 90,670 | +0.01(+0.15%) |
Jul 16, 2024 | 6.090 | 6.690 | 6.090 | 6.520 | 87,304 | +0.38(+6.19%) |
Jul 15, 2024 | 5.950 | 6.330 | 5.935 | 6.140 | 73,813 | +0.14(+2.33%) |
Jul 12, 2024 | 5.960 | 6.130 | 5.760 | 6.000 | 115,520 | +0.02(+0.33%) |
Jul 11, 2024 | 5.690 | 6.060 | 5.530 | 5.980 | 73,626 | +0.35(+6.22%) |
Jul 10, 2024 | 5.600 | 5.870 | 5.530 | 5.630 | 142,177 | +0.09(+1.62%) |
Jul 09, 2024 | 5.190 | 5.560 | 5.122 | 5.540 | 108,913 | +0.36(+6.95%) |
Jul 08, 2024 | 5.010 | 5.240 | 4.995 | 5.180 | 96,708 | +0.15(+2.98%) |
Jul 05, 2024 | 4.990 | 5.030 | 4.810 | 5.030 | 57,057 | +0.03(+0.60%) |
Jul 03, 2024 | 5.000 | 5.030 | 4.860 | 5.000 | 79,753 | +0.00(+0.00%) |
Jul 02, 2024 | 4.980 | 5.044 | 4.850 | 5.000 | 49,837 | +0.07(+1.42%) |