Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.980 | 2.086 | 1.840 | 1.930 | 97,002 | +0.03(+1.58%) |
Sep 25, 2024 | 1.800 | 1.940 | 1.800 | 1.900 | 63,693 | +0.09(+4.97%) |
Sep 24, 2024 | 1.780 | 1.877 | 1.732 | 1.810 | 20,408 | +0.01(+0.56%) |
Sep 23, 2024 | 1.820 | 1.825 | 1.780 | 1.800 | 8,930 | -0.04(-1.97%) |
Sep 20, 2024 | 1.800 | 1.836 | 1.790 | 1.836 | 6,265 | -0.01(-0.75%) |
Sep 19, 2024 | 1.860 | 1.910 | 1.850 | 1.850 | 6,788 | -0.09(-4.64%) |
Sep 18, 2024 | 1.900 | 1.950 | 1.860 | 1.940 | 14,576 | +0.02(+1.04%) |
Sep 17, 2024 | 1.780 | 1.960 | 1.780 | 1.920 | 50,267 | +0.15(+8.47%) |
Sep 16, 2024 | 1.770 | 1.790 | 1.720 | 1.770 | 21,211 | +0.00(+0.00%) |
Sep 13, 2024 | 1.720 | 1.770 | 1.710 | 1.770 | 32,567 | +0.11(+6.63%) |
Sep 12, 2024 | 1.900 | 2.030 | 1.650 | 1.660 | 100,298 | -0.24(-12.63%) |
Sep 11, 2024 | 1.850 | 2.050 | 1.840 | 1.900 | 182,098 | +0.14(+7.89%) |
Sep 10, 2024 | 1.700 | 1.789 | 1.700 | 1.761 | 5,081 | +0.07(+4.20%) |
Sep 09, 2024 | 1.780 | 1.780 | 1.690 | 1.690 | 6,962 | -0.04(-2.31%) |
Sep 06, 2024 | 1.750 | 1.760 | 1.680 | 1.730 | 17,474 | -0.01(-0.57%) |
Sep 05, 2024 | 1.820 | 1.825 | 1.730 | 1.740 | 10,981 | -0.09(-4.92%) |
Sep 04, 2024 | 1.730 | 1.840 | 1.730 | 1.830 | 23,747 | +0.10(+5.78%) |
Sep 03, 2024 | 1.730 | 1.760 | 1.720 | 1.730 | 6,986 | +0.00(+0.00%) |
Aug 30, 2024 | 1.810 | 1.859 | 1.700 | 1.730 | 21,308 | -0.02(-1.14%) |
Aug 29, 2024 | 1.760 | 1.860 | 1.750 | 1.750 | 31,650 | -0.06(-3.31%) |
Aug 28, 2024 | 1.840 | 1.900 | 1.750 | 1.810 | 50,826 | +0.00(+0.00%) |
Aug 27, 2024 | 1.760 | 1.860 | 1.760 | 1.810 | 113,071 | +0.00(+0.00%) |
Aug 26, 2024 | 1.960 | 1.960 | 1.730 | 1.810 | 34,526 | -0.06(-3.21%) |
Aug 23, 2024 | 1.910 | 1.960 | 1.850 | 1.870 | 42,462 | -0.09(-4.59%) |
Aug 22, 2024 | 1.980 | 2.062 | 1.867 | 1.960 | 127,106 | +0.03(+1.55%) |
Aug 21, 2024 | 1.810 | 1.960 | 1.780 | 1.930 | 222,317 | +0.07(+3.76%) |
Aug 20, 2024 | 1.730 | 1.910 | 1.730 | 1.860 | 168,285 | +0.10(+5.68%) |
Aug 19, 2024 | 1.680 | 1.780 | 1.680 | 1.760 | 21,526 | +0.09(+5.39%) |
Aug 16, 2024 | 1.670 | 1.760 | 1.650 | 1.670 | 16,566 | -0.04(-2.34%) |
Aug 15, 2024 | 1.610 | 1.740 | 1.610 | 1.710 | 12,801 | +0.11(+6.87%) |
Aug 14, 2024 | 1.750 | 1.760 | 1.550 | 1.600 | 22,498 | -0.13(-7.51%) |
Aug 13, 2024 | 1.720 | 1.800 | 1.710 | 1.730 | 9,360 | +0.02(+1.17%) |
Aug 12, 2024 | 1.850 | 1.850 | 1.700 | 1.710 | 21,642 | -0.14(-7.57%) |
Aug 09, 2024 | 1.790 | 1.850 | 1.700 | 1.850 | 107,243 | +0.08(+4.52%) |
Aug 08, 2024 | 1.530 | 1.800 | 1.530 | 1.770 | 138,959 | +0.17(+10.62%) |
Aug 07, 2024 | 1.670 | 1.690 | 1.570 | 1.600 | 40,344 | -0.02(-1.23%) |
Aug 06, 2024 | 1.610 | 1.680 | 1.540 | 1.620 | 285,811 | +0.08(+5.19%) |
Aug 05, 2024 | 1.580 | 1.675 | 1.540 | 1.540 | 37,133 | -0.18(-10.47%) |
Aug 02, 2024 | 1.700 | 1.800 | 1.675 | 1.720 | 41,291 | -0.09(-4.97%) |
Aug 01, 2024 | 1.780 | 1.840 | 1.760 | 1.810 | 13,043 | +0.00(+0.00%) |
Jul 31, 2024 | 1.890 | 1.890 | 1.750 | 1.810 | 32,707 | +0.00(+0.00%) |
Jul 30, 2024 | 1.760 | 1.858 | 1.760 | 1.810 | 40,615 | +0.02(+1.12%) |
Jul 29, 2024 | 1.860 | 1.900 | 1.680 | 1.790 | 82,960 | -0.07(-3.76%) |
Jul 26, 2024 | 2.010 | 2.100 | 1.700 | 1.860 | 283,299 | -0.32(-14.68%) |
Jul 25, 2024 | 1.890 | 2.390 | 1.890 | 2.180 | 722,420 | +0.27(+14.14%) |
Jul 24, 2024 | 2.470 | 4.150 | 1.820 | 1.910 | 22,407,456 | -0.41(-17.67%) |
Jul 23, 2024 | 2.100 | 2.440 | 2.070 | 2.320 | 420,332 | +0.21(+9.95%) |
Jul 22, 2024 | 2.010 | 2.136 | 2.000 | 2.110 | 24,331 | +0.06(+2.93%) |
Jul 19, 2024 | 2.040 | 2.110 | 1.980 | 2.050 | 11,595 | +0.02(+0.98%) |
Jul 18, 2024 | 2.030 | 2.100 | 2.030 | 2.030 | 11,460 | -0.04(-1.93%) |
Jul 17, 2024 | 2.100 | 2.170 | 2.040 | 2.070 | 42,619 | -0.02(-0.96%) |
Jul 16, 2024 | 2.020 | 2.110 | 2.020 | 2.090 | 33,641 | +0.05(+2.45%) |
Jul 15, 2024 | 2.030 | 2.117 | 2.000 | 2.040 | 86,397 | -0.24(-10.53%) |
Jul 12, 2024 | 2.380 | 2.410 | 1.910 | 2.280 | 2,078,330 | +0.07(+3.17%) |
Jul 11, 2024 | 2.310 | 2.310 | 2.170 | 2.210 | 42,653 | +0.01(+0.45%) |
Jul 10, 2024 | 2.210 | 2.210 | 2.160 | 2.200 | 15,779 | +0.00(+0.00%) |
Jul 09, 2024 | 2.170 | 2.260 | 2.170 | 2.200 | 16,867 | +0.01(+0.46%) |
Jul 08, 2024 | 2.210 | 2.300 | 2.160 | 2.190 | 14,800 | -0.01(-0.45%) |
Jul 05, 2024 | 2.190 | 2.390 | 2.130 | 2.200 | 26,426 | +0.08(+3.77%) |
Jul 03, 2024 | 2.160 | 2.178 | 2.110 | 2.120 | 16,570 | -0.01(-0.47%) |
Jul 02, 2024 | 2.130 | 2.220 | 2.110 | 2.130 | 23,568 | -0.06(-2.74%) |