Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 1.860 | 1.870 | 1.770 | 1.770 | 1,016,705 | -0.05(-2.75%) |
Oct 24, 2024 | 1.920 | 1.920 | 1.810 | 1.820 | 956,421 | -0.10(-5.21%) |
Oct 23, 2024 | 2.000 | 2.025 | 1.890 | 1.920 | 490,781 | -0.06(-3.03%) |
Oct 22, 2024 | 1.970 | 2.010 | 1.920 | 1.980 | 325,956 | +0.01(+0.51%) |
Oct 21, 2024 | 2.000 | 2.010 | 1.950 | 1.970 | 390,817 | -0.03(-1.50%) |
Oct 18, 2024 | 1.950 | 2.020 | 1.950 | 2.000 | 484,597 | +0.06(+3.09%) |
Oct 17, 2024 | 2.070 | 2.070 | 1.925 | 1.940 | 578,943 | -0.12(-5.83%) |
Oct 16, 2024 | 1.970 | 2.070 | 1.960 | 2.060 | 984,636 | +0.11(+5.64%) |
Oct 15, 2024 | 1.900 | 2.000 | 1.880 | 1.950 | 744,740 | +0.05(+2.63%) |
Oct 14, 2024 | 1.900 | 1.925 | 1.850 | 1.900 | 537,938 | +0.00(+0.00%) |
Oct 11, 2024 | 1.800 | 1.900 | 1.770 | 1.900 | 953,101 | +0.10(+5.56%) |
Oct 10, 2024 | 1.850 | 1.860 | 1.780 | 1.800 | 686,727 | -0.05(-2.70%) |
Oct 09, 2024 | 1.910 | 1.920 | 1.835 | 1.850 | 504,331 | -0.04(-2.12%) |
Oct 08, 2024 | 1.820 | 1.945 | 1.800 | 1.890 | 1,205,523 | +0.07(+3.85%) |
Oct 07, 2024 | 1.870 | 1.870 | 1.780 | 1.820 | 566,610 | -0.05(-2.67%) |
Oct 04, 2024 | 1.850 | 1.910 | 1.815 | 1.870 | 700,504 | +0.08(+4.47%) |
Oct 03, 2024 | 1.790 | 1.810 | 1.740 | 1.790 | 830,235 | +0.01(+0.56%) |
Oct 02, 2024 | 1.820 | 1.865 | 1.755 | 1.780 | 1,542,583 | -0.05(-2.73%) |
Oct 01, 2024 | 1.950 | 1.955 | 1.820 | 1.830 | 780,237 | -0.13(-6.63%) |
Sep 30, 2024 | 1.950 | 2.070 | 1.920 | 1.960 | 526,986 | -0.02(-1.01%) |
Sep 27, 2024 | 1.980 | 2.010 | 1.890 | 1.980 | 1,259,090 | +0.04(+2.06%) |
Sep 26, 2024 | 1.960 | 1.970 | 1.880 | 1.940 | 457,316 | +0.05(+2.65%) |
Sep 25, 2024 | 1.920 | 1.990 | 1.880 | 1.890 | 500,611 | -0.03(-1.56%) |
Sep 24, 2024 | 1.940 | 1.965 | 1.890 | 1.920 | 460,975 | +0.02(+1.05%) |
Sep 23, 2024 | 2.100 | 2.100 | 1.890 | 1.900 | 1,121,722 | -0.17(-8.21%) |
Sep 20, 2024 | 2.050 | 2.100 | 1.985 | 2.070 | 1,424,477 | +0.00(+0.00%) |
Sep 19, 2024 | 2.180 | 2.220 | 2.065 | 2.070 | 732,609 | -0.01(-0.48%) |
Sep 18, 2024 | 2.100 | 2.225 | 2.065 | 2.080 | 1,212,793 | -0.02(-0.95%) |
Sep 17, 2024 | 2.040 | 2.190 | 2.030 | 2.100 | 718,590 | +0.07(+3.45%) |
Sep 16, 2024 | 2.100 | 2.120 | 1.955 | 2.030 | 756,302 | -0.09(-4.25%) |
Sep 13, 2024 | 2.090 | 2.135 | 2.064 | 2.120 | 718,625 | +0.09(+4.43%) |
Sep 12, 2024 | 2.050 | 2.095 | 2.000 | 2.030 | 556,981 | -0.01(-0.49%) |
Sep 11, 2024 | 1.970 | 2.060 | 1.905 | 2.040 | 819,367 | +0.08(+4.08%) |
Sep 10, 2024 | 1.810 | 1.980 | 1.750 | 1.960 | 1,228,590 | +0.20(+11.05%) |
Sep 09, 2024 | 1.720 | 1.880 | 1.705 | 1.765 | 1,024,128 | +0.04(+2.62%) |
Sep 06, 2024 | 1.830 | 1.861 | 1.630 | 1.720 | 2,625,882 | -0.11(-6.01%) |
Sep 05, 2024 | 1.920 | 1.960 | 1.830 | 1.830 | 1,891,778 | -0.07(-3.68%) |
Sep 04, 2024 | 1.970 | 2.040 | 1.890 | 1.900 | 1,033,724 | -0.08(-4.04%) |
Sep 03, 2024 | 2.170 | 2.240 | 1.940 | 1.980 | 1,246,115 | -0.18(-8.33%) |
Aug 30, 2024 | 2.120 | 2.170 | 2.065 | 2.160 | 570,725 | +0.05(+2.37%) |
Aug 29, 2024 | 2.120 | 2.190 | 2.095 | 2.110 | 821,929 | +0.02(+0.96%) |
Aug 28, 2024 | 2.130 | 2.160 | 2.050 | 2.090 | 437,760 | -0.07(-3.24%) |
Aug 27, 2024 | 2.200 | 2.220 | 2.110 | 2.160 | 559,332 | -0.05(-2.26%) |
Aug 26, 2024 | 2.230 | 2.255 | 2.175 | 2.210 | 838,164 | +0.00(+0.00%) |
Aug 23, 2024 | 2.100 | 2.310 | 2.100 | 2.210 | 1,070,091 | +0.12(+5.74%) |
Aug 22, 2024 | 2.240 | 2.240 | 2.080 | 2.090 | 406,004 | -0.14(-6.28%) |
Aug 21, 2024 | 2.180 | 2.265 | 2.150 | 2.230 | 894,818 | +0.10(+4.69%) |
Aug 20, 2024 | 2.200 | 2.200 | 2.075 | 2.130 | 746,004 | -0.05(-2.29%) |
Aug 19, 2024 | 2.060 | 2.190 | 2.050 | 2.180 | 560,735 | +0.09(+4.31%) |
Aug 16, 2024 | 2.070 | 2.140 | 2.016 | 2.090 | 633,331 | +0.01(+0.48%) |
Aug 15, 2024 | 1.960 | 2.110 | 1.924 | 2.080 | 939,388 | +0.18(+9.47%) |
Aug 14, 2024 | 1.850 | 1.910 | 1.800 | 1.900 | 1,495,170 | +0.04(+2.15%) |
Aug 13, 2024 | 1.850 | 1.895 | 1.810 | 1.860 | 974,219 | +0.01(+0.54%) |
Aug 12, 2024 | 1.940 | 1.960 | 1.850 | 1.850 | 823,210 | -0.09(-4.64%) |
Aug 09, 2024 | 2.020 | 2.070 | 1.920 | 1.940 | 843,997 | -0.08(-3.96%) |
Aug 08, 2024 | 1.970 | 2.040 | 1.901 | 2.020 | 916,894 | +0.12(+6.32%) |
Aug 07, 2024 | 2.030 | 2.245 | 1.870 | 1.900 | 1,611,142 | -0.06(-2.81%) |
Aug 06, 2024 | 2.030 | 2.050 | 1.905 | 1.955 | 962,493 | +0.00(+0.00%) |
Aug 05, 2024 | 1.910 | 2.005 | 1.910 | 1.955 | 1,269,172 | -0.17(-8.22%) |
Aug 02, 2024 | 2.110 | 2.185 | 2.071 | 2.130 | 927,079 | -0.11(-4.91%) |