Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.250 | 1.250 | 1.150 | 1.220 | 1,410 | -0.03(-2.06%) |
Sep 26, 2024 | 1.140 | 1.246 | 1.050 | 1.246 | 14,917 | +0.11(+9.27%) |
Sep 25, 2024 | 1.140 | 1.190 | 1.140 | 1.140 | 2,252 | +0.01(+0.88%) |
Sep 24, 2024 | 1.130 | 1.130 | 1.120 | 1.130 | 6,751 | +0.00(+0.00%) |
Sep 23, 2024 | 1.190 | 1.190 | 1.130 | 1.130 | 1,138 | -0.04(-3.42%) |
Sep 20, 2024 | 1.100 | 1.170 | 1.100 | 1.170 | 948 | +0.06(+5.41%) |
Sep 19, 2024 | 1.180 | 1.180 | 1.100 | 1.110 | 3,835 | +0.03(+2.98%) |
Sep 18, 2024 | 1.135 | 1.135 | 1.078 | 1.078 | 275 | -0.00(-0.19%) |
Sep 17, 2024 | 1.100 | 1.100 | 1.080 | 1.080 | 1,684 | -0.02(-1.82%) |
Sep 16, 2024 | 1.138 | 1.138 | 1.080 | 1.100 | 3,133 | -0.02(-1.79%) |
Sep 13, 2024 | 1.100 | 1.120 | 1.070 | 1.120 | 6,002 | -0.03(-2.61%) |
Sep 12, 2024 | 1.190 | 1.190 | 1.110 | 1.150 | 4,127 | +0.01(+0.88%) |
Sep 11, 2024 | 1.100 | 1.200 | 1.100 | 1.140 | 3,976 | +0.06(+5.56%) |
Sep 10, 2024 | 1.120 | 1.200 | 1.040 | 1.080 | 8,769 | -0.09(-7.69%) |
Sep 09, 2024 | 1.040 | 1.220 | 1.040 | 1.170 | 6,419 | -0.04(-3.31%) |
Sep 06, 2024 | 1.246 | 1.246 | 1.140 | 1.210 | 4,004 | -0.04(-3.20%) |
Sep 05, 2024 | 1.260 | 1.260 | 1.200 | 1.250 | 9,439 | -0.03(-2.34%) |
Sep 04, 2024 | 1.380 | 1.390 | 1.250 | 1.280 | 7,487 | -0.10(-7.49%) |
Sep 03, 2024 | 1.320 | 1.384 | 1.220 | 1.384 | 3,065 | -0.01(-0.45%) |
Aug 30, 2024 | 1.570 | 1.625 | 1.380 | 1.390 | 6,132 | -0.18(-11.46%) |
Aug 28, 2024 | 1.570 | 376 | +0.09(+6.08%) | |||
Aug 27, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 215 | -0.07(-4.52%) |
Aug 26, 2024 | 1.544 | 1.550 | 1.544 | 1.550 | 1,063 | -0.14(-8.28%) |
Aug 23, 2024 | 1.590 | 1.690 | 1.581 | 1.690 | 1,679 | -0.03(-1.74%) |
Aug 22, 2024 | 1.640 | 1.730 | 1.570 | 1.720 | 11,495 | +0.03(+1.78%) |
Aug 21, 2024 | 1.570 | 1.695 | 1.560 | 1.690 | 16,581 | +0.11(+6.96%) |
Aug 20, 2024 | 1.670 | 1.670 | 1.580 | 1.580 | 1,357 | -0.04(-2.47%) |
Aug 19, 2024 | 1.730 | 1.750 | 1.575 | 1.620 | 10,077 | -0.14(-7.95%) |
Aug 16, 2024 | 1.700 | 1.810 | 1.630 | 1.760 | 10,674 | +0.06(+3.53%) |
Aug 15, 2024 | 1.650 | 1.700 | 1.550 | 1.700 | 16,346 | +0.14(+8.97%) |
Aug 14, 2024 | 1.420 | 1.660 | 1.420 | 1.560 | 3,072 | -0.00(-0.32%) |
Aug 13, 2024 | 1.540 | 1.590 | 1.450 | 1.565 | 18,537 | -0.07(-4.57%) |
Aug 12, 2024 | 1.310 | 1.741 | 1.310 | 1.640 | 82,389 | +0.47(+40.17%) |
Aug 09, 2024 | 1.165 | 1.170 | 1.165 | 1.170 | 686 | +0.07(+6.28%) |
Aug 08, 2024 | 1.129 | 1.220 | 1.060 | 1.101 | 8,930 | -0.04(-3.63%) |
Aug 07, 2024 | 1.210 | 1.253 | 1.130 | 1.142 | 9,559 | +0.06(+5.78%) |
Aug 06, 2024 | 1.030 | 1.090 | 1.010 | 1.080 | 7,866 | -0.03(-2.70%) |
Aug 05, 2024 | 1.180 | 1.180 | 1.080 | 1.110 | 6,459 | -0.07(-5.93%) |
Aug 02, 2024 | 1.250 | 1.260 | 1.160 | 1.180 | 16,651 | -0.09(-7.09%) |
Aug 01, 2024 | 1.270 | 1.480 | 1.270 | 1.270 | 9,010 | -0.02(-1.55%) |
Jul 31, 2024 | 1.325 | 1.340 | 1.260 | 1.290 | 10,355 | -0.00(-0.11%) |
Jul 30, 2024 | 1.320 | 1.320 | 1.280 | 1.291 | 11,448 | +0.01(+0.89%) |
Jul 29, 2024 | 1.380 | 1.430 | 1.260 | 1.280 | 36,637 | -0.09(-6.57%) |
Jul 26, 2024 | 1.350 | 1.510 | 1.350 | 1.370 | 4,779 | +0.07(+5.38%) |
Jul 25, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 16,429 | -0.08(-5.80%) |
Jul 24, 2024 | 1.510 | 1.510 | 1.380 | 1.380 | 12,028 | -0.13(-8.61%) |
Jul 23, 2024 | 1.560 | 1.570 | 1.510 | 1.510 | 4,356 | -0.09(-5.92%) |
Jul 22, 2024 | 1.580 | 1.605 | 1.580 | 1.605 | 9,523 | +0.03(+1.59%) |
Jul 19, 2024 | 1.670 | 1.670 | 1.550 | 1.580 | 3,769 | -0.02(-1.26%) |
Jul 18, 2024 | 1.770 | 1.770 | 1.600 | 1.600 | 17,487 | -0.09(-5.33%) |
Jul 17, 2024 | 1.890 | 1.910 | 1.690 | 1.690 | 83,774 | -0.21(-11.02%) |
Jul 16, 2024 | 1.910 | 1.910 | 1.840 | 1.899 | 8,163 | +0.04(+2.11%) |
Jul 15, 2024 | 1.850 | 1.883 | 1.850 | 1.860 | 3,535 | +0.02(+1.09%) |
Jul 12, 2024 | 1.950 | 1.950 | 1.820 | 1.840 | 3,349 | +0.00(+0.00%) |
Jul 11, 2024 | 1.890 | 1.890 | 1.820 | 1.840 | 10,672 | -0.06(-3.16%) |
Jul 10, 2024 | 1.920 | 1.930 | 1.900 | 1.900 | 5,775 | -0.01(-0.52%) |
Jul 09, 2024 | 1.910 | 1.920 | 1.850 | 1.910 | 7,175 | +0.06(+3.24%) |
Jul 08, 2024 | 1.865 | 2.071 | 1.840 | 1.850 | 52,480 | +0.06(+3.35%) |
Jul 05, 2024 | 1.800 | 1.855 | 1.790 | 1.790 | 19,742 | -0.01(-0.56%) |
Jul 03, 2024 | 1.915 | 1.915 | 1.800 | 1.800 | 10,945 | -0.03(-1.64%) |
Jul 02, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1,113 | +0.01(+0.55%) |