Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.950 | 2.100 | 1.750 | 1.850 | 187,716 | -0.04(-2.12%) |
Sep 26, 2024 | 1.910 | 1.940 | 1.870 | 1.890 | 56,344 | -0.02(-1.05%) |
Sep 25, 2024 | 1.880 | 1.920 | 1.830 | 1.910 | 9,913 | -0.01(-0.26%) |
Sep 24, 2024 | 1.820 | 1.950 | 1.812 | 1.915 | 92,124 | +0.09(+5.22%) |
Sep 23, 2024 | 1.750 | 1.840 | 1.750 | 1.820 | 8,910 | +0.07(+4.00%) |
Sep 20, 2024 | 1.721 | 1.800 | 1.721 | 1.750 | 2,655 | +0.04(+2.34%) |
Sep 19, 2024 | 1.710 | 1.770 | 1.660 | 1.710 | 14,917 | -0.02(-1.16%) |
Sep 18, 2024 | 1.700 | 1.734 | 1.660 | 1.730 | 8,035 | +0.10(+6.13%) |
Sep 17, 2024 | 1.685 | 1.730 | 1.630 | 1.630 | 5,498 | -0.04(-2.40%) |
Sep 16, 2024 | 1.650 | 1.690 | 1.650 | 1.670 | 3,246 | +0.02(+1.21%) |
Sep 13, 2024 | 1.750 | 1.760 | 1.650 | 1.650 | 13,959 | -0.07(-4.07%) |
Sep 12, 2024 | 1.730 | 1.790 | 1.720 | 1.720 | 11,439 | +0.02(+1.47%) |
Sep 11, 2024 | 1.660 | 1.740 | 1.620 | 1.695 | 10,876 | +0.12(+7.96%) |
Sep 10, 2024 | 1.720 | 1.780 | 1.480 | 1.570 | 34,274 | -0.03(-1.88%) |
Sep 09, 2024 | 1.640 | 1.732 | 1.600 | 1.600 | 9,348 | -0.03(-1.84%) |
Sep 06, 2024 | 1.760 | 1.760 | 1.479 | 1.630 | 20,574 | -0.16(-8.94%) |
Sep 05, 2024 | 1.770 | 1.830 | 1.770 | 1.790 | 7,953 | -0.02(-1.10%) |
Sep 04, 2024 | 1.750 | 1.820 | 1.750 | 1.810 | 3,296 | +0.06(+3.40%) |
Sep 03, 2024 | 1.810 | 1.810 | 1.750 | 1.750 | 29,537 | -0.07(-4.09%) |
Aug 30, 2024 | 1.800 | 1.850 | 1.800 | 1.825 | 6,836 | +0.02(+1.39%) |
Aug 29, 2024 | 1.810 | 1.840 | 1.800 | 1.800 | 8,472 | +0.04(+2.27%) |
Aug 28, 2024 | 1.890 | 1.890 | 1.760 | 1.760 | 12,912 | -0.10(-5.37%) |
Aug 27, 2024 | 1.850 | 1.860 | 1.820 | 1.860 | 13,268 | +0.01(+0.54%) |
Aug 26, 2024 | 1.850 | 1.890 | 1.820 | 1.850 | 12,623 | +0.02(+1.09%) |
Aug 23, 2024 | 1.860 | 1.900 | 1.830 | 1.830 | 27,749 | -0.04(-2.14%) |
Aug 22, 2024 | 1.830 | 1.900 | 1.810 | 1.870 | 20,754 | +0.00(+0.00%) |
Aug 21, 2024 | 1.900 | 1.900 | 1.810 | 1.870 | 28,089 | +0.03(+1.63%) |
Aug 20, 2024 | 1.900 | 1.906 | 1.790 | 1.840 | 42,578 | -0.03(-1.60%) |
Aug 19, 2024 | 1.680 | 1.940 | 1.680 | 1.870 | 153,357 | +0.19(+11.31%) |
Aug 16, 2024 | 1.690 | 1.720 | 1.628 | 1.680 | 18,033 | -0.02(-1.18%) |
Aug 15, 2024 | 1.730 | 1.730 | 1.660 | 1.700 | 6,011 | +0.08(+4.94%) |
Aug 14, 2024 | 1.680 | 1.770 | 1.620 | 1.620 | 56,584 | -0.00(-0.31%) |
Aug 13, 2024 | 1.640 | 1.670 | 1.580 | 1.625 | 15,408 | +0.04(+2.85%) |
Aug 12, 2024 | 1.680 | 1.680 | 1.550 | 1.580 | 11,372 | +0.00(+0.00%) |
Aug 09, 2024 | 1.450 | 1.610 | 1.450 | 1.580 | 9,723 | +0.07(+4.64%) |
Aug 08, 2024 | 1.510 | 1.590 | 1.510 | 1.510 | 8,921 | -0.01(-0.35%) |
Aug 07, 2024 | 1.590 | 1.590 | 1.480 | 1.515 | 12,575 | +0.01(+0.35%) |
Aug 06, 2024 | 1.690 | 1.700 | 1.440 | 1.510 | 27,783 | -0.09(-5.63%) |
Aug 05, 2024 | 1.550 | 1.670 | 1.385 | 1.600 | 25,908 | -0.06(-3.90%) |
Aug 02, 2024 | 1.610 | 1.670 | 1.520 | 1.665 | 30,520 | +0.01(+0.67%) |
Aug 01, 2024 | 1.640 | 1.750 | 1.580 | 1.654 | 57,060 | +0.02(+1.47%) |
Jul 31, 2024 | 1.730 | 1.735 | 1.600 | 1.630 | 48,070 | -0.02(-1.21%) |
Jul 30, 2024 | 1.540 | 1.700 | 1.520 | 1.650 | 44,602 | +0.06(+3.77%) |
Jul 29, 2024 | 1.550 | 1.600 | 1.490 | 1.590 | 45,664 | +0.08(+5.30%) |
Jul 26, 2024 | 1.500 | 1.580 | 1.500 | 1.510 | 37,333 | +0.01(+0.67%) |
Jul 25, 2024 | 1.540 | 1.570 | 1.473 | 1.500 | 54,519 | -0.04(-2.60%) |
Jul 24, 2024 | 1.420 | 1.550 | 1.390 | 1.540 | 112,239 | +0.08(+5.84%) |
Jul 23, 2024 | 1.350 | 1.461 | 1.350 | 1.455 | 51,537 | +0.08(+6.13%) |
Jul 22, 2024 | 1.300 | 1.410 | 1.250 | 1.371 | 54,211 | +0.04(+2.70%) |
Jul 19, 2024 | 1.290 | 1.390 | 1.130 | 1.335 | 236,811 | +0.08(+6.80%) |
Jul 18, 2024 | 1.290 | 1.300 | 1.240 | 1.250 | 18,756 | -0.04(-3.47%) |
Jul 17, 2024 | 1.220 | 1.330 | 1.220 | 1.295 | 29,461 | +0.04(+2.79%) |
Jul 16, 2024 | 1.200 | 1.289 | 1.200 | 1.260 | 40,770 | +0.02(+1.60%) |
Jul 15, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 21,005 | +0.01(+0.81%) |
Jul 12, 2024 | 1.220 | 1.330 | 1.210 | 1.230 | 64,842 | +0.02(+1.65%) |
Jul 11, 2024 | 1.310 | 1.380 | 1.140 | 1.210 | 99,900 | -0.13(-9.70%) |
Jul 10, 2024 | 1.370 | 1.440 | 1.210 | 1.340 | 173,762 | -0.07(-4.96%) |
Jul 09, 2024 | 1.390 | 1.610 | 1.350 | 1.410 | 352,363 | -0.04(-2.76%) |
Jul 08, 2024 | 1.470 | 1.480 | 1.340 | 1.450 | 216,865 | -0.12(-7.64%) |
Jul 05, 2024 | 1.530 | 1.580 | 1.410 | 1.570 | 397,072 | +0.07(+4.66%) |
Jul 03, 2024 | 1.670 | 1.685 | 1.300 | 1.500 | 7,203,908 | +0.01(+0.67%) |
Jul 02, 2024 | 1.140 | 2.100 | 1.100 | 1.490 | 4,273,857 | +0.35(+30.70%) |
|