Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.330 | 1.340 | 1.130 | 1.174 | 59,468 | -0.18(-13.01%) |
Sep 26, 2024 | 1.410 | 1.468 | 1.311 | 1.350 | 24,697 | -0.06(-4.26%) |
Sep 25, 2024 | 1.620 | 1.620 | 1.395 | 1.410 | 23,808 | -0.17(-10.76%) |
Sep 24, 2024 | 1.630 | 1.630 | 1.530 | 1.580 | 26,597 | -0.05(-3.07%) |
Sep 23, 2024 | 1.690 | 1.690 | 1.610 | 1.630 | 13,308 | -0.06(-3.55%) |
Sep 20, 2024 | 1.720 | 1.730 | 1.640 | 1.690 | 24,533 | -0.04(-2.31%) |
Sep 19, 2024 | 1.730 | 1.730 | 1.645 | 1.730 | 25,885 | +0.00(+0.00%) |
Sep 18, 2024 | 1.740 | 1.740 | 1.640 | 1.730 | 18,718 | -0.02(-1.14%) |
Sep 17, 2024 | 1.760 | 1.900 | 1.710 | 1.750 | 67,430 | -0.07(-3.85%) |
Sep 16, 2024 | 1.790 | 1.830 | 1.760 | 1.820 | 2,500 | +0.03(+1.68%) |
Sep 13, 2024 | 1.770 | 1.835 | 1.770 | 1.790 | 5,166 | -0.01(-0.56%) |
Sep 12, 2024 | 1.810 | 1.878 | 1.800 | 1.800 | 4,141 | +0.00(+0.00%) |
Sep 11, 2024 | 1.790 | 1.840 | 1.790 | 1.800 | 2,414 | -0.05(-2.70%) |
Sep 10, 2024 | 1.850 | 1.855 | 1.798 | 1.850 | 1,392 | -0.02(-1.07%) |
Sep 09, 2024 | 1.820 | 1.900 | 1.780 | 1.870 | 2,292 | +0.01(+0.54%) |
Sep 06, 2024 | 1.883 | 1.883 | 1.770 | 1.860 | 4,325 | -0.02(-1.06%) |
Sep 05, 2024 | 1.930 | 1.930 | 1.802 | 1.880 | 1,949 | +0.04(+2.17%) |
Sep 04, 2024 | 1.880 | 1.950 | 1.840 | 1.840 | 4,166 | -0.06(-3.15%) |
Sep 03, 2024 | 1.900 | 1.930 | 1.830 | 1.900 | 4,011 | +0.01(+0.80%) |
Aug 30, 2024 | 1.950 | 1.950 | 1.876 | 1.885 | 3,912 | -0.04(-2.33%) |
Aug 29, 2024 | 1.830 | 1.950 | 1.830 | 1.930 | 20,168 | +0.11(+6.04%) |
Aug 28, 2024 | 1.900 | 1.950 | 1.800 | 1.820 | 7,589 | -0.08(-4.21%) |
Aug 27, 2024 | 1.900 | 1.900 | 1.850 | 1.900 | 2,985 | +0.00(+0.00%) |
Aug 26, 2024 | 1.915 | 1.915 | 1.855 | 1.900 | 1,257 | +0.01(+0.53%) |
Aug 23, 2024 | 1.890 | 1.900 | 1.860 | 1.890 | 2,806 | +0.03(+1.62%) |
Aug 22, 2024 | 1.850 | 1.976 | 1.840 | 1.860 | 3,747 | -0.07(-3.63%) |
Aug 21, 2024 | 1.980 | 1.980 | 1.840 | 1.930 | 3,263 | +0.02(+1.05%) |
Aug 20, 2024 | 1.860 | 1.920 | 1.830 | 1.910 | 2,722 | -0.01(-0.52%) |
Aug 19, 2024 | 1.850 | 1.920 | 1.830 | 1.920 | 4,720 | +0.06(+3.23%) |
Aug 16, 2024 | 1.950 | 1.954 | 1.840 | 1.860 | 2,933 | +0.03(+1.64%) |
Aug 15, 2024 | 1.930 | 1.930 | 1.830 | 1.830 | 4,210 | -0.04(-2.40%) |
Aug 14, 2024 | 1.875 | 1.875 | 1.851 | 1.875 | 1,051 | -0.03(-1.83%) |
Aug 13, 2024 | 1.850 | 2.050 | 1.850 | 1.910 | 4,531 | +0.06(+3.24%) |
Aug 12, 2024 | 1.920 | 1.920 | 1.850 | 1.850 | 3,400 | -0.06(-3.14%) |
Aug 09, 2024 | 1.915 | 1.915 | 1.910 | 1.910 | 704 | +0.00(+0.00%) |
Aug 08, 2024 | 1.880 | 2.050 | 1.810 | 1.910 | 26,371 | +0.03(+1.60%) |
Aug 07, 2024 | 1.990 | 2.000 | 1.854 | 1.880 | 4,106 | -0.05(-2.61%) |
Aug 06, 2024 | 1.920 | 2.000 | 1.840 | 1.930 | 7,634 | +0.01(+0.54%) |
Aug 05, 2024 | 1.940 | 1.940 | 1.910 | 1.920 | 7,395 | -0.06(-3.03%) |
Aug 02, 2024 | 2.000 | 2.000 | 1.910 | 1.980 | 11,990 | -0.02(-1.00%) |
Aug 01, 2024 | 2.000 | 2.000 | 1.980 | 2.000 | 8,739 | -0.01(-0.50%) |
Jul 31, 2024 | 1.950 | 2.010 | 1.950 | 2.010 | 3,658 | +0.01(+0.50%) |
Jul 30, 2024 | 1.990 | 2.005 | 1.950 | 2.000 | 7,461 | +0.02(+0.91%) |
Jul 29, 2024 | 2.020 | 2.030 | 1.980 | 1.982 | 11,109 | -0.03(-1.40%) |
Jul 26, 2024 | 1.980 | 2.045 | 1.980 | 2.010 | 3,504 | -0.01(-0.50%) |
Jul 25, 2024 | 1.980 | 2.020 | 1.970 | 2.020 | 6,599 | +0.00(+0.00%) |
Jul 24, 2024 | 1.990 | 2.020 | 1.990 | 2.020 | 2,132 | +0.00(+0.00%) |
Jul 23, 2024 | 1.960 | 2.030 | 1.950 | 2.020 | 8,409 | +0.04(+2.02%) |
Jul 22, 2024 | 2.030 | 2.030 | 1.940 | 1.980 | 4,830 | -0.05(-2.46%) |
Jul 19, 2024 | 2.005 | 2.040 | 2.005 | 2.030 | 2,740 | -0.02(-1.02%) |
Jul 18, 2024 | 2.020 | 2.070 | 1.990 | 2.051 | 3,236 | -0.01(-0.68%) |
Jul 17, 2024 | 1.970 | 2.070 | 1.970 | 2.065 | 6,172 | +0.04(+2.00%) |
Jul 16, 2024 | 2.000 | 2.070 | 1.995 | 2.025 | 3,311 | -0.01(-0.27%) |
Jul 15, 2024 | 2.060 | 2.060 | 2.010 | 2.030 | 19,397 | -0.01(-0.49%) |
Jul 12, 2024 | 2.020 | 2.070 | 2.010 | 2.040 | 7,225 | +0.00(+0.00%) |
Jul 11, 2024 | 1.990 | 2.040 | 1.960 | 2.040 | 9,852 | +0.04(+2.00%) |
Jul 10, 2024 | 1.990 | 2.017 | 1.970 | 2.000 | 6,221 | +0.04(+2.04%) |
Jul 09, 2024 | 1.955 | 1.960 | 1.938 | 1.960 | 4,953 | +0.02(+1.29%) |
Jul 08, 2024 | 1.990 | 2.000 | 1.910 | 1.935 | 13,140 | -0.07(-3.73%) |
Jul 05, 2024 | 2.070 | 2.070 | 1.910 | 2.010 | 26,973 | -0.04(-1.95%) |
Jul 03, 2024 | 1.990 | 2.080 | 1.990 | 2.050 | 6,736 | +0.04(+1.99%) |
Jul 02, 2024 | 2.060 | 2.060 | 2.010 | 2.010 | 17,488 | -0.03(-1.47%) |