Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 1.470 | 1.470 | 1.360 | 1.380 | 140,332 | -0.05(-3.50%) |
Oct 29, 2024 | 1.450 | 1.475 | 1.405 | 1.430 | 89,230 | -0.05(-3.38%) |
Oct 28, 2024 | 1.500 | 1.590 | 1.425 | 1.480 | 162,936 | +0.01(+0.68%) |
Oct 25, 2024 | 1.550 | 1.650 | 1.410 | 1.470 | 275,489 | -0.05(-3.29%) |
Oct 24, 2024 | 1.600 | 1.607 | 1.450 | 1.520 | 255,799 | +0.03(+2.36%) |
Oct 23, 2024 | 1.540 | 1.550 | 1.450 | 1.485 | 288,090 | +0.02(+1.02%) |
Oct 22, 2024 | 1.550 | 1.579 | 1.450 | 1.470 | 172,757 | -0.06(-3.92%) |
Oct 21, 2024 | 1.620 | 1.630 | 1.490 | 1.530 | 214,961 | +0.01(+0.66%) |
Oct 18, 2024 | 1.680 | 1.710 | 1.510 | 1.520 | 173,689 | -0.11(-6.75%) |
Oct 17, 2024 | 1.700 | 1.710 | 1.600 | 1.630 | 171,201 | -0.06(-3.55%) |
Oct 16, 2024 | 1.630 | 1.750 | 1.600 | 1.690 | 368,315 | +0.14(+9.03%) |
Oct 15, 2024 | 1.460 | 1.560 | 1.450 | 1.550 | 74,006 | +0.10(+6.90%) |
Oct 14, 2024 | 1.430 | 1.520 | 1.430 | 1.450 | 68,378 | -0.01(-0.71%) |
Oct 11, 2024 | 1.470 | 1.490 | 1.380 | 1.460 | 32,414 | -0.03(-1.99%) |
Oct 10, 2024 | 1.530 | 1.590 | 1.430 | 1.490 | 45,414 | -0.05(-3.25%) |
Oct 09, 2024 | 1.460 | 1.560 | 1.460 | 1.540 | 12,923 | +0.06(+4.05%) |
Oct 08, 2024 | 1.530 | 1.545 | 1.450 | 1.480 | 35,455 | -0.05(-3.27%) |
Oct 07, 2024 | 1.540 | 1.595 | 1.480 | 1.530 | 32,190 | -0.06(-3.77%) |
Oct 04, 2024 | 1.630 | 1.630 | 1.520 | 1.590 | 36,307 | +0.01(+0.63%) |
Oct 03, 2024 | 1.550 | 1.618 | 1.550 | 1.580 | 19,862 | +0.03(+1.94%) |
Oct 02, 2024 | 1.590 | 1.590 | 1.550 | 1.550 | 31,692 | -0.06(-3.73%) |
Oct 01, 2024 | 1.680 | 1.690 | 1.560 | 1.610 | 52,401 | -0.07(-4.17%) |
Sep 30, 2024 | 1.620 | 1.750 | 1.620 | 1.680 | 106,843 | +0.04(+2.44%) |
Sep 27, 2024 | 1.590 | 1.710 | 1.575 | 1.640 | 196,610 | +0.06(+3.80%) |
Sep 26, 2024 | 1.490 | 1.600 | 1.470 | 1.580 | 126,457 | +0.12(+8.22%) |
Sep 25, 2024 | 1.500 | 1.500 | 1.440 | 1.460 | 40,135 | -0.02(-1.02%) |
Sep 24, 2024 | 1.500 | 1.540 | 1.400 | 1.475 | 77,899 | -0.00(-0.34%) |
Sep 23, 2024 | 1.510 | 1.520 | 1.360 | 1.480 | 154,582 | -0.03(-1.99%) |
Sep 20, 2024 | 1.550 | 1.569 | 1.440 | 1.510 | 68,171 | +0.01(+0.67%) |
Sep 19, 2024 | 1.600 | 1.650 | 1.450 | 1.500 | 298,435 | -0.05(-3.23%) |
Sep 18, 2024 | 1.600 | 1.740 | 1.530 | 1.550 | 358,731 | +0.04(+2.65%) |
Sep 17, 2024 | 1.570 | 1.700 | 1.420 | 1.510 | 265,138 | -0.03(-1.95%) |
Sep 16, 2024 | 1.600 | 1.650 | 1.500 | 1.540 | 182,002 | -0.03(-1.91%) |
Sep 13, 2024 | 1.610 | 1.760 | 1.530 | 1.570 | 424,546 | -0.02(-1.26%) |
Sep 12, 2024 | 1.340 | 1.640 | 1.292 | 1.590 | 591,018 | +0.28(+21.38%) |
Sep 11, 2024 | 1.290 | 1.320 | 1.256 | 1.310 | 107,605 | +0.04(+3.31%) |
Sep 10, 2024 | 1.190 | 1.270 | 1.190 | 1.268 | 41,746 | +0.07(+5.66%) |
Sep 09, 2024 | 1.200 | 1.242 | 1.200 | 1.200 | 18,926 | -0.07(-5.51%) |
Sep 06, 2024 | 1.270 | 1.270 | 1.220 | 1.270 | 4,044 | +0.04(+3.25%) |
Sep 05, 2024 | 1.200 | 1.230 | 1.200 | 1.230 | 17,003 | +0.00(+0.00%) |
Sep 04, 2024 | 1.240 | 1.290 | 1.220 | 1.230 | 27,993 | -0.03(-2.38%) |
Sep 03, 2024 | 1.250 | 1.270 | 1.220 | 1.260 | 17,787 | -0.04(-3.08%) |
Aug 30, 2024 | 1.220 | 1.300 | 1.210 | 1.300 | 25,699 | +0.05(+4.42%) |
Aug 29, 2024 | 1.250 | 1.260 | 1.230 | 1.245 | 18,768 | -0.01(-1.19%) |
Aug 28, 2024 | 1.280 | 1.280 | 1.200 | 1.260 | 22,960 | +0.01(+0.80%) |
Aug 27, 2024 | 1.250 | 1.300 | 1.220 | 1.250 | 93,113 | +0.05(+4.17%) |
Aug 26, 2024 | 1.225 | 1.235 | 1.180 | 1.200 | 51,337 | -0.03(-2.44%) |
Aug 23, 2024 | 1.298 | 1.298 | 1.190 | 1.230 | 18,686 | -0.06(-4.65%) |
Aug 22, 2024 | 1.210 | 1.300 | 1.210 | 1.290 | 48,678 | +0.06(+4.88%) |
Aug 21, 2024 | 1.200 | 1.250 | 1.190 | 1.230 | 58,230 | -0.03(-2.38%) |
Aug 20, 2024 | 1.250 | 1.280 | 1.220 | 1.260 | 19,550 | +0.00(+0.00%) |
Aug 19, 2024 | 1.270 | 1.300 | 1.220 | 1.260 | 36,828 | -0.00(-0.06%) |
Aug 16, 2024 | 1.296 | 1.296 | 1.220 | 1.261 | 27,022 | +0.02(+1.88%) |
Aug 15, 2024 | 1.250 | 1.270 | 1.220 | 1.238 | 10,937 | +0.01(+0.61%) |
Aug 14, 2024 | 1.240 | 1.300 | 1.230 | 1.230 | 5,809 | +0.00(+0.00%) |
Aug 13, 2024 | 1.255 | 1.260 | 1.230 | 1.230 | 17,228 | +0.01(+0.82%) |
Aug 12, 2024 | 1.230 | 1.260 | 1.220 | 1.220 | 12,239 | -0.03(-2.40%) |
Aug 09, 2024 | 1.260 | 1.285 | 1.180 | 1.250 | 12,634 | -0.01(-0.87%) |
Aug 08, 2024 | 1.270 | 1.340 | 1.250 | 1.261 | 48,005 | +0.03(+2.52%) |
Aug 07, 2024 | 1.290 | 1.290 | 1.230 | 1.230 | 27,130 | -0.04(-3.15%) |
Aug 06, 2024 | 1.266 | 1.300 | 1.230 | 1.270 | 37,828 | +0.04(+3.25%) |
Aug 05, 2024 | 1.280 | 1.280 | 1.150 | 1.230 | 128,591 | -0.11(-8.21%) |
Aug 02, 2024 | 1.320 | 1.345 | 1.300 | 1.340 | 15,677 | +0.01(+0.75%) |