Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.710 | 2.000 | 1.610 | 1.840 | 898,131 | +0.20(+12.20%) |
Sep 26, 2024 | 1.630 | 1.660 | 1.600 | 1.640 | 223,331 | -0.02(-1.20%) |
Sep 25, 2024 | 1.520 | 1.730 | 1.440 | 1.660 | 565,552 | +0.25(+17.73%) |
Sep 24, 2024 | 1.490 | 1.547 | 1.390 | 1.410 | 251,349 | -0.08(-5.37%) |
Sep 23, 2024 | 1.410 | 1.680 | 1.360 | 1.490 | 821,723 | +0.21(+16.41%) |
Sep 20, 2024 | 1.150 | 1.550 | 1.150 | 1.280 | 492,937 | -0.34(-20.99%) |
Sep 19, 2024 | 1.540 | 1.650 | 1.480 | 1.620 | 527,666 | +0.17(+11.72%) |
Sep 18, 2024 | 1.750 | 2.060 | 1.260 | 1.450 | 1,505,106 | -0.28(-16.18%) |
Sep 17, 2024 | 1.670 | 1.880 | 1.600 | 1.730 | 582,952 | +0.11(+6.79%) |
Sep 16, 2024 | 1.480 | 1.730 | 1.390 | 1.620 | 528,561 | +0.18(+12.50%) |
Sep 13, 2024 | 1.260 | 1.500 | 1.260 | 1.440 | 113,465 | +0.15(+11.63%) |
Sep 12, 2024 | 1.280 | 1.380 | 1.260 | 1.290 | 82,992 | -0.02(-1.53%) |
Sep 11, 2024 | 1.200 | 1.320 | 1.180 | 1.310 | 97,745 | +0.09(+7.38%) |
Sep 10, 2024 | 1.190 | 1.250 | 1.150 | 1.220 | 81,234 | +0.04(+3.39%) |
Sep 09, 2024 | 1.270 | 1.270 | 1.160 | 1.180 | 96,623 | -0.09(-7.09%) |
Sep 06, 2024 | 1.160 | 1.310 | 1.160 | 1.270 | 163,852 | +0.12(+10.43%) |
Sep 05, 2024 | 1.230 | 1.230 | 1.150 | 1.150 | 56,561 | -0.06(-4.96%) |
Sep 04, 2024 | 1.290 | 1.290 | 1.170 | 1.210 | 134,363 | -0.05(-3.97%) |
Sep 03, 2024 | 1.400 | 1.400 | 1.240 | 1.260 | 132,387 | -0.03(-2.33%) |
Aug 30, 2024 | 1.310 | 1.350 | 1.270 | 1.290 | 71,709 | -0.01(-0.77%) |
Aug 29, 2024 | 1.380 | 1.380 | 1.290 | 1.300 | 66,480 | -0.03(-2.26%) |
Aug 28, 2024 | 1.370 | 1.385 | 1.200 | 1.330 | 177,831 | -0.08(-5.67%) |
Aug 27, 2024 | 1.450 | 1.490 | 1.350 | 1.410 | 138,569 | -0.06(-4.08%) |
Aug 26, 2024 | 1.590 | 1.620 | 1.450 | 1.470 | 176,312 | -0.09(-5.77%) |
Aug 23, 2024 | 1.530 | 1.580 | 1.500 | 1.560 | 64,679 | +0.03(+1.96%) |
Aug 22, 2024 | 1.500 | 1.530 | 1.450 | 1.530 | 68,470 | +0.03(+2.00%) |
Aug 21, 2024 | 1.450 | 1.500 | 1.410 | 1.500 | 75,329 | +0.07(+4.90%) |
Aug 20, 2024 | 1.400 | 1.450 | 1.400 | 1.430 | 60,372 | +0.06(+4.38%) |
Aug 19, 2024 | 1.390 | 1.440 | 1.330 | 1.370 | 122,019 | -0.02(-1.44%) |
Aug 16, 2024 | 1.390 | 1.430 | 1.330 | 1.390 | 107,358 | +0.01(+0.72%) |
Aug 15, 2024 | 1.330 | 1.430 | 1.330 | 1.380 | 110,723 | +0.00(+0.00%) |
Aug 14, 2024 | 1.400 | 1.420 | 1.320 | 1.380 | 58,237 | -0.02(-1.43%) |
Aug 13, 2024 | 1.380 | 1.420 | 1.348 | 1.400 | 75,332 | +0.04(+2.94%) |
Aug 12, 2024 | 1.340 | 1.380 | 1.256 | 1.360 | 101,355 | +0.10(+7.94%) |
Aug 09, 2024 | 1.250 | 1.290 | 1.240 | 1.260 | 76,601 | +0.00(+0.00%) |
Aug 08, 2024 | 1.310 | 1.365 | 1.260 | 1.260 | 137,369 | -0.10(-7.35%) |
Aug 07, 2024 | 1.360 | 1.430 | 1.351 | 1.360 | 192,780 | -0.05(-3.55%) |
Aug 06, 2024 | 1.340 | 1.450 | 1.310 | 1.410 | 177,909 | +0.04(+2.92%) |
Aug 05, 2024 | 1.460 | 1.460 | 1.240 | 1.370 | 221,485 | -0.12(-8.05%) |
Aug 02, 2024 | 1.620 | 1.620 | 1.400 | 1.490 | 300,939 | -0.13(-8.02%) |
Aug 01, 2024 | 1.690 | 1.740 | 1.600 | 1.620 | 95,049 | -0.04(-2.41%) |
Jul 31, 2024 | 1.580 | 1.680 | 1.530 | 1.660 | 118,677 | +0.09(+5.73%) |
Jul 30, 2024 | 1.660 | 1.690 | 1.510 | 1.570 | 124,075 | +0.04(+2.61%) |
Jul 29, 2024 | 1.660 | 1.715 | 1.530 | 1.530 | 207,855 | -0.13(-7.83%) |
Jul 26, 2024 | 1.710 | 1.750 | 1.620 | 1.660 | 109,788 | +0.04(+2.47%) |
Jul 25, 2024 | 1.720 | 1.755 | 1.620 | 1.620 | 108,247 | -0.11(-6.36%) |
Jul 24, 2024 | 1.780 | 1.840 | 1.700 | 1.730 | 62,244 | -0.09(-4.95%) |
Jul 23, 2024 | 1.750 | 1.840 | 1.670 | 1.820 | 157,091 | +0.08(+4.60%) |
Jul 22, 2024 | 1.760 | 1.830 | 1.680 | 1.740 | 232,663 | +0.01(+0.58%) |
Jul 19, 2024 | 1.780 | 1.793 | 1.690 | 1.730 | 93,963 | -0.06(-3.35%) |
Jul 18, 2024 | 1.800 | 1.830 | 1.710 | 1.790 | 177,162 | -0.01(-0.56%) |
Jul 17, 2024 | 2.000 | 2.000 | 1.790 | 1.800 | 150,250 | -0.17(-8.63%) |
Jul 16, 2024 | 1.890 | 2.073 | 1.760 | 1.970 | 426,253 | +0.14(+7.65%) |
Jul 15, 2024 | 1.820 | 1.830 | 1.695 | 1.830 | 213,407 | +0.00(+0.00%) |
Jul 12, 2024 | 1.790 | 1.900 | 1.710 | 1.830 | 304,924 | +0.09(+5.17%) |
Jul 11, 2024 | 1.640 | 1.750 | 1.621 | 1.740 | 196,759 | +0.07(+4.19%) |
Jul 10, 2024 | 1.610 | 1.750 | 1.600 | 1.670 | 202,165 | -0.01(-0.60%) |
Jul 09, 2024 | 1.740 | 1.780 | 1.640 | 1.680 | 217,477 | -0.08(-4.55%) |
Jul 08, 2024 | 1.760 | 1.813 | 1.680 | 1.760 | 224,583 | -0.05(-2.76%) |
Jul 05, 2024 | 1.820 | 1.880 | 1.730 | 1.810 | 125,381 | -0.03(-1.63%) |
Jul 03, 2024 | 1.750 | 1.890 | 1.740 | 1.840 | 129,571 | +0.07(+3.95%) |
Jul 02, 2024 | 1.940 | 1.943 | 1.700 | 1.770 | 255,015 | -0.14(-7.09%) |