Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.350 | 1.395 | 1.340 | 1.370 | 28,419 | -0.01(-0.61%) |
Sep 26, 2024 | 1.440 | 1.440 | 1.350 | 1.378 | 24,811 | -0.06(-4.28%) |
Sep 25, 2024 | 1.400 | 1.470 | 1.173 | 1.440 | 130,106 | +0.04(+2.86%) |
Sep 24, 2024 | 1.550 | 1.550 | 1.350 | 1.400 | 111,560 | -0.16(-9.97%) |
Sep 23, 2024 | 1.440 | 1.600 | 1.400 | 1.555 | 550,599 | +0.16(+11.07%) |
Sep 20, 2024 | 1.390 | 1.430 | 1.370 | 1.400 | 58,007 | +0.04(+2.94%) |
Sep 19, 2024 | 1.410 | 1.430 | 1.320 | 1.360 | 95,285 | -0.02(-1.45%) |
Sep 18, 2024 | 1.410 | 1.480 | 1.337 | 1.380 | 104,290 | +0.00(+0.00%) |
Sep 17, 2024 | 1.400 | 1.470 | 1.370 | 1.380 | 329,305 | -0.03(-2.04%) |
Sep 16, 2024 | 1.410 | 1.410 | 1.327 | 1.409 | 9,810 | +0.06(+4.35%) |
Sep 13, 2024 | 1.300 | 1.420 | 1.290 | 1.350 | 16,897 | -0.02(-1.46%) |
Sep 12, 2024 | 1.330 | 1.390 | 1.290 | 1.370 | 13,534 | +0.03(+2.24%) |
Sep 11, 2024 | 1.290 | 1.350 | 1.270 | 1.340 | 13,363 | +0.08(+6.35%) |
Sep 10, 2024 | 1.270 | 1.350 | 1.240 | 1.260 | 18,069 | -0.02(-1.56%) |
Sep 09, 2024 | 1.270 | 1.290 | 1.250 | 1.280 | 9,114 | -0.01(-0.78%) |
Sep 06, 2024 | 1.290 | 1.380 | 1.270 | 1.290 | 17,559 | +0.02(+1.57%) |
Sep 05, 2024 | 1.310 | 1.340 | 1.270 | 1.270 | 11,607 | -0.02(-1.55%) |
Sep 04, 2024 | 1.270 | 1.360 | 1.260 | 1.290 | 15,610 | +0.05(+4.03%) |
Sep 03, 2024 | 1.390 | 1.390 | 1.240 | 1.240 | 40,458 | -0.15(-10.79%) |
Aug 30, 2024 | 1.350 | 1.400 | 1.349 | 1.390 | 12,161 | +0.03(+2.21%) |
Aug 29, 2024 | 1.360 | 1.370 | 1.320 | 1.360 | 30,799 | +0.00(+0.00%) |
Aug 28, 2024 | 1.451 | 1.451 | 1.350 | 1.360 | 12,107 | -0.03(-2.16%) |
Aug 27, 2024 | 1.470 | 1.470 | 1.350 | 1.390 | 7,815 | +0.00(+0.00%) |
Aug 26, 2024 | 1.480 | 1.480 | 1.390 | 1.390 | 13,548 | -0.06(-4.14%) |
Aug 23, 2024 | 1.370 | 1.490 | 1.350 | 1.450 | 23,887 | +0.09(+6.62%) |
Aug 22, 2024 | 1.360 | 1.430 | 1.360 | 1.360 | 5,598 | +0.01(+0.74%) |
Aug 21, 2024 | 1.300 | 1.390 | 1.300 | 1.350 | 18,903 | +0.00(+0.00%) |
Aug 20, 2024 | 1.450 | 1.450 | 1.350 | 1.350 | 5,850 | -0.12(-8.16%) |
Aug 19, 2024 | 1.450 | 1.470 | 1.360 | 1.470 | 24,021 | +0.13(+9.70%) |
Aug 16, 2024 | 1.400 | 1.430 | 1.310 | 1.340 | 35,273 | -0.04(-2.90%) |
Aug 15, 2024 | 1.350 | 1.400 | 1.330 | 1.380 | 36,740 | +0.03(+2.29%) |
Aug 14, 2024 | 1.320 | 1.390 | 1.320 | 1.349 | 17,393 | +0.01(+0.68%) |
Aug 13, 2024 | 1.390 | 1.395 | 1.300 | 1.340 | 50,162 | -0.16(-10.67%) |
Aug 12, 2024 | 1.270 | 1.510 | 1.230 | 1.500 | 84,762 | +0.27(+21.95%) |
Aug 09, 2024 | 1.260 | 1.300 | 1.190 | 1.230 | 28,644 | -0.07(-5.38%) |
Aug 08, 2024 | 1.280 | 1.360 | 1.200 | 1.300 | 51,801 | -0.04(-2.99%) |
Aug 07, 2024 | 1.380 | 1.420 | 1.270 | 1.340 | 72,433 | +0.00(+0.00%) |
Aug 06, 2024 | 1.250 | 1.360 | 1.220 | 1.340 | 56,388 | +0.09(+7.20%) |
Aug 05, 2024 | 1.310 | 1.310 | 1.150 | 1.250 | 38,762 | -0.11(-8.09%) |
Aug 02, 2024 | 1.450 | 1.451 | 1.280 | 1.360 | 92,274 | -0.09(-6.21%) |
Aug 01, 2024 | 1.590 | 1.600 | 1.450 | 1.450 | 15,048 | -0.10(-6.75%) |
Jul 31, 2024 | 1.550 | 1.555 | 1.510 | 1.555 | 16,507 | +0.02(+1.63%) |
Jul 30, 2024 | 1.600 | 1.600 | 1.520 | 1.530 | 18,199 | -0.04(-2.55%) |
Jul 29, 2024 | 1.550 | 1.590 | 1.530 | 1.570 | 29,041 | +0.04(+2.61%) |
Jul 26, 2024 | 1.600 | 1.600 | 1.530 | 1.530 | 18,588 | -0.07(-4.27%) |
Jul 25, 2024 | 1.590 | 1.598 | 1.540 | 1.598 | 10,858 | +0.06(+3.79%) |
Jul 24, 2024 | 1.570 | 1.640 | 1.540 | 1.540 | 17,681 | -0.10(-6.10%) |
Jul 23, 2024 | 1.630 | 1.650 | 1.530 | 1.640 | 27,713 | +0.04(+2.50%) |
Jul 22, 2024 | 1.550 | 1.600 | 1.510 | 1.600 | 45,320 | +0.11(+7.38%) |
Jul 19, 2024 | 1.520 | 1.530 | 1.450 | 1.490 | 54,272 | -0.03(-1.97%) |
Jul 18, 2024 | 1.550 | 1.550 | 1.500 | 1.520 | 14,836 | -0.03(-1.94%) |
Jul 17, 2024 | 1.500 | 1.590 | 1.465 | 1.550 | 41,445 | +0.02(+1.31%) |
Jul 16, 2024 | 1.760 | 1.760 | 1.520 | 1.530 | 525,577 | -0.05(-2.90%) |
Jul 15, 2024 | 1.610 | 1.639 | 1.510 | 1.576 | 68,652 | -0.04(-2.73%) |
Jul 12, 2024 | 1.510 | 1.626 | 1.510 | 1.620 | 68,819 | +0.08(+5.19%) |
Jul 11, 2024 | 1.520 | 1.540 | 1.470 | 1.540 | 45,314 | +0.00(+0.00%) |
Jul 10, 2024 | 1.540 | 1.550 | 1.470 | 1.540 | 53,120 | +0.03(+1.99%) |
Jul 09, 2024 | 1.430 | 1.510 | 1.370 | 1.510 | 63,412 | +0.10(+7.09%) |
Jul 08, 2024 | 1.590 | 1.590 | 1.400 | 1.410 | 75,659 | -0.11(-7.24%) |
Jul 05, 2024 | 1.400 | 1.580 | 1.400 | 1.520 | 71,021 | +0.12(+8.96%) |
Jul 03, 2024 | 1.390 | 1.400 | 1.330 | 1.395 | 123,703 | +0.01(+0.36%) |
Jul 02, 2024 | 1.370 | 1.410 | 1.360 | 1.390 | 135,002 | -0.01(-0.38%) |