Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.120 | 1.139 | 1.110 | 1.120 | 258,991 | -0.01(-0.88%) |
Sep 25, 2024 | 1.190 | 1.200 | 1.115 | 1.130 | 317,849 | -0.06(-5.04%) |
Sep 24, 2024 | 1.220 | 1.220 | 1.190 | 1.190 | 122,082 | +0.00(+0.00%) |
Sep 23, 2024 | 1.210 | 1.230 | 1.180 | 1.190 | 186,494 | -0.02(-1.65%) |
Sep 20, 2024 | 1.240 | 1.240 | 1.210 | 1.210 | 164,066 | -0.04(-3.20%) |
Sep 19, 2024 | 1.290 | 1.290 | 1.230 | 1.250 | 222,798 | +0.02(+1.63%) |
Sep 18, 2024 | 1.180 | 1.290 | 1.171 | 1.230 | 642,376 | +0.06(+5.13%) |
Sep 17, 2024 | 1.120 | 1.200 | 1.120 | 1.170 | 394,427 | +0.06(+5.41%) |
Sep 16, 2024 | 1.080 | 1.120 | 1.080 | 1.110 | 91,525 | +0.01(+0.91%) |
Sep 13, 2024 | 1.090 | 1.110 | 1.081 | 1.100 | 171,495 | +0.02(+1.85%) |
Sep 12, 2024 | 1.080 | 1.130 | 1.050 | 1.080 | 417,835 | -0.01(-0.92%) |
Sep 11, 2024 | 1.080 | 1.100 | 1.050 | 1.090 | 446,339 | +0.03(+2.83%) |
Sep 10, 2024 | 1.100 | 1.100 | 1.040 | 1.060 | 398,903 | -0.04(-3.64%) |
Sep 09, 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 233,182 | -0.02(-1.79%) |
Sep 06, 2024 | 1.140 | 1.210 | 1.110 | 1.120 | 261,763 | -0.05(-4.27%) |
Sep 05, 2024 | 1.180 | 1.192 | 1.130 | 1.170 | 312,629 | +0.03(+2.63%) |
Sep 04, 2024 | 1.160 | 1.170 | 1.130 | 1.140 | 271,043 | +0.00(+0.00%) |
Sep 03, 2024 | 1.200 | 1.230 | 1.120 | 1.140 | 357,612 | -0.07(-5.79%) |
Aug 30, 2024 | 1.250 | 1.250 | 1.180 | 1.210 | 328,477 | -0.03(-2.42%) |
Aug 29, 2024 | 1.210 | 1.260 | 1.210 | 1.240 | 172,529 | +0.02(+1.64%) |
Aug 28, 2024 | 1.240 | 1.260 | 1.210 | 1.220 | 247,148 | -0.03(-2.40%) |
Aug 27, 2024 | 1.250 | 1.288 | 1.220 | 1.250 | 517,541 | +0.01(+0.81%) |
Aug 26, 2024 | 1.290 | 1.380 | 1.240 | 1.240 | 731,014 | -0.02(-1.59%) |
Aug 23, 2024 | 1.220 | 1.310 | 1.215 | 1.260 | 1,022,173 | +0.08(+6.78%) |
Aug 22, 2024 | 1.250 | 1.260 | 1.180 | 1.180 | 472,611 | -0.06(-4.84%) |
Aug 21, 2024 | 1.230 | 1.280 | 1.210 | 1.240 | 357,921 | +0.02(+1.64%) |
Aug 20, 2024 | 1.270 | 1.275 | 1.154 | 1.220 | 531,865 | -0.06(-4.69%) |
Aug 19, 2024 | 1.220 | 1.320 | 1.220 | 1.280 | 344,930 | +0.05(+4.07%) |
Aug 16, 2024 | 1.300 | 1.340 | 1.220 | 1.230 | 534,724 | -0.07(-5.38%) |
Aug 15, 2024 | 1.340 | 1.400 | 1.300 | 1.300 | 441,933 | -0.02(-1.52%) |
Aug 14, 2024 | 1.370 | 1.370 | 1.310 | 1.320 | 190,196 | -0.02(-1.49%) |
Aug 13, 2024 | 1.330 | 1.370 | 1.260 | 1.340 | 402,705 | +0.01(+0.75%) |
Aug 12, 2024 | 1.400 | 1.440 | 1.320 | 1.330 | 802,925 | -0.07(-5.00%) |
Aug 09, 2024 | 1.400 | 1.440 | 1.350 | 1.400 | 243,357 | -0.01(-0.71%) |
Aug 08, 2024 | 1.540 | 1.570 | 1.404 | 1.410 | 835,287 | -0.08(-5.37%) |
Aug 07, 2024 | 1.620 | 1.640 | 1.450 | 1.490 | 436,828 | -0.12(-7.45%) |
Aug 06, 2024 | 1.610 | 1.740 | 1.430 | 1.610 | 1,293,727 | +0.01(+0.63%) |
Aug 05, 2024 | 1.580 | 1.650 | 1.500 | 1.600 | 685,619 | -0.09(-5.33%) |
Aug 02, 2024 | 1.760 | 1.770 | 1.635 | 1.690 | 327,324 | -0.11(-6.11%) |
Aug 01, 2024 | 1.900 | 1.930 | 1.730 | 1.800 | 643,241 | -0.09(-4.76%) |
Jul 31, 2024 | 1.870 | 1.960 | 1.850 | 1.890 | 350,026 | +0.05(+2.72%) |
Jul 30, 2024 | 1.860 | 1.895 | 1.835 | 1.840 | 269,347 | +0.00(+0.00%) |
Jul 29, 2024 | 1.890 | 1.945 | 1.795 | 1.840 | 331,473 | -0.08(-4.17%) |
Jul 26, 2024 | 1.910 | 1.965 | 1.860 | 1.920 | 330,216 | -0.05(-2.54%) |
Jul 25, 2024 | 1.840 | 2.020 | 1.830 | 1.970 | 605,940 | +0.14(+7.65%) |
Jul 24, 2024 | 1.880 | 1.975 | 1.810 | 1.830 | 555,749 | -0.04(-2.14%) |
Jul 23, 2024 | 1.700 | 1.930 | 1.660 | 1.870 | 907,480 | +0.15(+8.72%) |
Jul 22, 2024 | 1.700 | 1.780 | 1.640 | 1.720 | 436,191 | +0.04(+2.38%) |
Jul 19, 2024 | 1.790 | 1.800 | 1.640 | 1.680 | 301,725 | -0.08(-4.55%) |
Jul 18, 2024 | 1.780 | 1.880 | 1.750 | 1.760 | 349,864 | -0.02(-1.12%) |
Jul 17, 2024 | 1.760 | 1.877 | 1.730 | 1.780 | 429,011 | +0.00(+0.00%) |
Jul 16, 2024 | 1.780 | 1.810 | 1.740 | 1.780 | 317,745 | -0.01(-0.56%) |
Jul 15, 2024 | 1.740 | 1.810 | 1.700 | 1.790 | 819,959 | +0.15(+9.15%) |
Jul 12, 2024 | 1.670 | 1.680 | 1.630 | 1.640 | 227,008 | -0.02(-1.20%) |
Jul 11, 2024 | 1.570 | 1.670 | 1.570 | 1.660 | 339,294 | +0.11(+7.10%) |
Jul 10, 2024 | 1.540 | 1.590 | 1.500 | 1.550 | 269,060 | +0.01(+0.65%) |
Jul 09, 2024 | 1.620 | 1.685 | 1.500 | 1.540 | 595,122 | -0.13(-7.78%) |
Jul 08, 2024 | 1.660 | 1.705 | 1.650 | 1.670 | 163,237 | +0.00(+0.00%) |
Jul 05, 2024 | 1.690 | 1.710 | 1.660 | 1.670 | 176,053 | -0.03(-1.76%) |
Jul 03, 2024 | 1.710 | 1.750 | 1.645 | 1.700 | 363,791 | +0.00(+0.00%) |
Jul 02, 2024 | 1.650 | 1.780 | 1.650 | 1.700 | 489,149 | +0.05(+3.03%) |