Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.490 | 1.575 | 1.475 | 1.560 | 150,195 | +0.07(+4.70%) |
Oct 17, 2024 | 1.500 | 1.503 | 1.400 | 1.490 | 120,386 | -0.04(-2.61%) |
Oct 16, 2024 | 1.510 | 1.530 | 1.470 | 1.530 | 101,273 | +0.03(+2.00%) |
Oct 15, 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 63,845 | -0.02(-1.32%) |
Oct 14, 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 48,047 | +0.02(+1.33%) |
Oct 11, 2024 | 1.510 | 1.510 | 1.495 | 1.500 | 10,902 | -0.01(-0.66%) |
Oct 10, 2024 | 1.520 | 1.520 | 1.480 | 1.510 | 25,404 | -0.01(-0.66%) |
Oct 09, 2024 | 1.540 | 1.540 | 1.500 | 1.520 | 42,768 | -0.01(-0.65%) |
Oct 08, 2024 | 1.540 | 1.540 | 1.510 | 1.530 | 17,880 | +0.01(+0.66%) |
Oct 07, 2024 | 1.520 | 1.520 | 1.500 | 1.520 | 19,071 | +0.02(+1.33%) |
Oct 04, 2024 | 1.510 | 1.510 | 1.450 | 1.500 | 79,105 | +0.03(+2.04%) |
Oct 03, 2024 | 1.500 | 1.520 | 1.470 | 1.470 | 80,650 | -0.03(-2.00%) |
Oct 02, 2024 | 1.500 | 1.550 | 1.474 | 1.500 | 59,082 | -0.01(-0.66%) |
Oct 01, 2024 | 1.590 | 1.590 | 1.490 | 1.510 | 106,668 | -0.07(-4.43%) |
Sep 30, 2024 | 1.580 | 1.610 | 1.560 | 1.580 | 43,071 | -0.01(-0.63%) |
Sep 27, 2024 | 1.630 | 1.640 | 1.570 | 1.590 | 72,301 | -0.04(-2.45%) |
Sep 26, 2024 | 1.570 | 1.640 | 1.550 | 1.630 | 95,824 | +0.08(+5.16%) |
Sep 25, 2024 | 1.590 | 1.590 | 1.540 | 1.550 | 41,716 | -0.01(-0.64%) |
Sep 24, 2024 | 1.540 | 1.630 | 1.540 | 1.560 | 85,866 | +0.03(+1.96%) |
Sep 23, 2024 | 1.580 | 1.590 | 1.530 | 1.530 | 50,071 | -0.06(-3.77%) |
Sep 20, 2024 | 1.560 | 1.590 | 1.539 | 1.590 | 81,312 | +0.02(+1.27%) |
Sep 19, 2024 | 1.540 | 1.600 | 1.540 | 1.570 | 42,974 | +0.04(+2.61%) |
Sep 18, 2024 | 1.520 | 1.584 | 1.520 | 1.530 | 27,982 | +0.01(+0.66%) |
Sep 17, 2024 | 1.550 | 1.590 | 1.500 | 1.520 | 138,741 | -0.09(-5.59%) |
Sep 16, 2024 | 1.620 | 1.670 | 1.600 | 1.610 | 65,477 | -0.01(-0.62%) |
Sep 13, 2024 | 1.580 | 1.620 | 1.550 | 1.620 | 57,593 | +0.04(+2.53%) |
Sep 12, 2024 | 1.590 | 1.590 | 1.530 | 1.580 | 49,316 | +0.00(+0.00%) |
Sep 11, 2024 | 1.540 | 1.600 | 1.510 | 1.580 | 41,704 | +0.02(+1.28%) |
Sep 10, 2024 | 1.500 | 1.560 | 1.480 | 1.560 | 62,301 | +0.08(+5.41%) |
Sep 09, 2024 | 1.560 | 1.560 | 1.400 | 1.480 | 159,094 | -0.09(-5.73%) |
Sep 06, 2024 | 1.570 | 1.570 | 1.490 | 1.570 | 81,254 | +0.00(+0.00%) |
Sep 05, 2024 | 1.570 | 1.588 | 1.530 | 1.570 | 43,594 | -0.01(-0.63%) |
Sep 04, 2024 | 1.550 | 1.590 | 1.530 | 1.580 | 24,693 | +0.05(+3.27%) |
Sep 03, 2024 | 1.620 | 1.671 | 1.460 | 1.530 | 125,786 | -0.14(-8.38%) |
Aug 30, 2024 | 1.640 | 1.680 | 1.610 | 1.670 | 54,169 | +0.04(+2.45%) |
Aug 29, 2024 | 1.630 | 1.670 | 1.580 | 1.630 | 67,615 | -0.01(-0.61%) |
Aug 28, 2024 | 1.650 | 1.660 | 1.620 | 1.640 | 23,396 | +0.06(+3.80%) |
Aug 27, 2024 | 1.740 | 1.740 | 1.560 | 1.580 | 105,224 | -0.16(-9.20%) |
Aug 26, 2024 | 1.720 | 1.740 | 1.690 | 1.740 | 38,683 | +0.01(+0.58%) |
Aug 23, 2024 | 1.710 | 1.750 | 1.700 | 1.730 | 35,977 | +0.02(+1.17%) |
Aug 22, 2024 | 1.790 | 1.790 | 1.700 | 1.710 | 30,020 | -0.07(-3.93%) |
Aug 21, 2024 | 1.790 | 1.790 | 1.700 | 1.780 | 151,292 | +0.00(+0.00%) |
Aug 20, 2024 | 1.750 | 1.800 | 1.710 | 1.780 | 151,435 | +0.03(+1.71%) |
Aug 19, 2024 | 1.720 | 1.750 | 1.695 | 1.750 | 120,662 | +0.08(+4.79%) |
Aug 16, 2024 | 1.680 | 1.740 | 1.630 | 1.670 | 98,289 | +0.00(+0.00%) |
Aug 15, 2024 | 1.560 | 1.680 | 1.550 | 1.670 | 106,728 | +0.11(+7.05%) |
Aug 14, 2024 | 1.590 | 1.650 | 1.530 | 1.560 | 81,553 | -0.01(-0.64%) |
Aug 13, 2024 | 1.650 | 1.650 | 1.560 | 1.570 | 49,410 | -0.08(-4.85%) |
Aug 12, 2024 | 1.700 | 1.700 | 1.610 | 1.650 | 126,609 | -0.06(-3.51%) |
Aug 09, 2024 | 1.600 | 1.720 | 1.550 | 1.710 | 169,981 | +0.17(+11.04%) |
Aug 08, 2024 | 1.540 | 1.580 | 1.510 | 1.540 | 85,894 | +0.01(+0.65%) |
Aug 07, 2024 | 1.570 | 1.580 | 1.500 | 1.530 | 101,610 | -0.03(-1.92%) |
Aug 06, 2024 | 1.540 | 1.600 | 1.540 | 1.560 | 91,835 | +0.03(+1.96%) |
Aug 05, 2024 | 1.360 | 1.530 | 1.330 | 1.530 | 121,155 | +0.02(+1.32%) |
Aug 02, 2024 | 1.650 | 1.650 | 1.490 | 1.510 | 137,493 | -0.10(-6.21%) |