Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.950 | 1.970 | 1.910 | 1.920 | 585,283 | -0.02(-1.03%) |
Oct 17, 2024 | 1.900 | 1.948 | 1.890 | 1.940 | 371,739 | +0.04(+2.11%) |
Oct 16, 2024 | 1.920 | 1.940 | 1.885 | 1.900 | 263,653 | -0.01(-0.52%) |
Oct 15, 2024 | 1.900 | 1.925 | 1.810 | 1.910 | 412,492 | +0.07(+3.80%) |
Oct 14, 2024 | 1.870 | 1.960 | 1.840 | 1.840 | 440,831 | -0.04(-2.13%) |
Oct 11, 2024 | 1.790 | 1.900 | 1.790 | 1.880 | 804,323 | +0.10(+5.62%) |
Oct 10, 2024 | 1.800 | 1.810 | 1.700 | 1.780 | 768,195 | -0.05(-2.73%) |
Oct 09, 2024 | 1.600 | 1.870 | 1.560 | 1.830 | 5,911,549 | -0.13(-6.63%) |
Oct 08, 2024 | 1.950 | 1.970 | 1.880 | 1.960 | 524,878 | +0.07(+3.70%) |
Oct 07, 2024 | 2.000 | 2.000 | 1.870 | 1.890 | 265,489 | -0.08(-4.06%) |
Oct 04, 2024 | 1.940 | 2.010 | 1.940 | 1.970 | 122,299 | +0.02(+1.03%) |
Oct 03, 2024 | 1.980 | 1.998 | 1.881 | 1.950 | 257,975 | +0.02(+1.04%) |
Oct 02, 2024 | 1.950 | 2.000 | 1.900 | 1.930 | 470,543 | -0.06(-3.02%) |
Oct 01, 2024 | 1.990 | 2.050 | 1.940 | 1.990 | 288,782 | +0.01(+0.51%) |
Sep 30, 2024 | 2.030 | 2.069 | 1.960 | 1.980 | 350,365 | -0.09(-4.35%) |
Sep 27, 2024 | 2.120 | 2.148 | 2.040 | 2.070 | 190,955 | -0.05(-2.36%) |
Sep 26, 2024 | 2.170 | 2.170 | 2.065 | 2.120 | 207,623 | +0.00(+0.00%) |
Sep 25, 2024 | 2.210 | 2.330 | 2.080 | 2.120 | 446,649 | -0.08(-3.64%) |
Sep 24, 2024 | 2.420 | 2.420 | 2.155 | 2.200 | 448,729 | -0.10(-4.35%) |
Sep 23, 2024 | 2.350 | 2.440 | 2.291 | 2.300 | 317,657 | -0.02(-0.86%) |
Sep 20, 2024 | 2.220 | 2.350 | 2.200 | 2.320 | 192,642 | +0.07(+3.11%) |
Sep 19, 2024 | 2.270 | 2.355 | 2.200 | 2.250 | 342,696 | +0.05(+2.27%) |
Sep 18, 2024 | 2.150 | 2.280 | 2.120 | 2.200 | 291,679 | +0.06(+2.80%) |
Sep 17, 2024 | 2.260 | 2.284 | 2.130 | 2.140 | 425,946 | -0.13(-5.73%) |
Sep 16, 2024 | 2.500 | 2.540 | 2.240 | 2.270 | 422,975 | -0.21(-8.47%) |
Sep 13, 2024 | 2.440 | 2.630 | 2.370 | 2.480 | 1,179,475 | +0.11(+4.64%) |
Sep 12, 2024 | 2.290 | 2.400 | 2.215 | 2.370 | 800,630 | +0.04(+1.72%) |
Sep 11, 2024 | 2.090 | 2.340 | 2.040 | 2.330 | 659,862 | +0.24(+11.48%) |
Sep 10, 2024 | 2.080 | 2.166 | 1.970 | 2.090 | 611,484 | +0.10(+5.03%) |
Sep 09, 2024 | 1.870 | 2.000 | 1.830 | 1.990 | 286,444 | +0.16(+8.74%) |
Sep 06, 2024 | 1.870 | 1.970 | 1.775 | 1.830 | 380,689 | -0.08(-4.19%) |
Sep 05, 2024 | 1.920 | 1.950 | 1.875 | 1.910 | 230,571 | -0.02(-1.04%) |
Sep 04, 2024 | 1.860 | 1.950 | 1.860 | 1.930 | 147,353 | +0.03(+1.58%) |
Sep 03, 2024 | 1.940 | 1.959 | 1.865 | 1.900 | 219,732 | -0.04(-2.06%) |
Aug 30, 2024 | 1.920 | 1.940 | 1.870 | 1.940 | 186,210 | +0.06(+3.19%) |
Aug 29, 2024 | 1.900 | 1.950 | 1.855 | 1.880 | 255,182 | -0.04(-2.08%) |
Aug 28, 2024 | 1.950 | 1.984 | 1.900 | 1.920 | 173,075 | -0.01(-0.52%) |
Aug 27, 2024 | 2.010 | 2.010 | 1.930 | 1.930 | 157,821 | -0.07(-3.50%) |
Aug 26, 2024 | 2.038 | 2.038 | 1.914 | 2.000 | 207,646 | +0.02(+1.01%) |
Aug 23, 2024 | 2.030 | 2.110 | 1.970 | 1.980 | 174,788 | -0.05(-2.46%) |
Aug 22, 2024 | 2.060 | 2.060 | 1.950 | 2.030 | 321,388 | -0.01(-0.49%) |
Aug 21, 2024 | 1.910 | 2.060 | 1.910 | 2.040 | 225,072 | +0.14(+7.37%) |
Aug 20, 2024 | 1.930 | 1.970 | 1.900 | 1.900 | 134,885 | -0.05(-2.56%) |
Aug 19, 2024 | 1.980 | 2.010 | 1.890 | 1.950 | 323,913 | -0.05(-2.74%) |
Aug 16, 2024 | 1.990 | 2.040 | 1.970 | 2.005 | 106,025 | -0.04(-1.72%) |
Aug 15, 2024 | 2.020 | 2.090 | 1.990 | 2.040 | 89,398 | +0.05(+2.51%) |
Aug 14, 2024 | 2.100 | 2.100 | 1.960 | 1.990 | 316,292 | -0.11(-5.24%) |
Aug 13, 2024 | 2.060 | 2.110 | 2.000 | 2.100 | 287,666 | +0.10(+5.00%) |
Aug 12, 2024 | 2.010 | 2.030 | 1.950 | 2.000 | 337,945 | -0.01(-0.50%) |
Aug 09, 2024 | 2.020 | 2.025 | 1.920 | 2.010 | 91,932 | -0.02(-0.99%) |
Aug 08, 2024 | 1.980 | 2.070 | 1.930 | 2.030 | 180,259 | +0.11(+5.73%) |
Aug 07, 2024 | 2.020 | 2.020 | 1.885 | 1.920 | 270,298 | -0.09(-4.48%) |
Aug 06, 2024 | 1.920 | 2.035 | 1.920 | 2.010 | 430,576 | +0.07(+3.61%) |
Aug 05, 2024 | 1.810 | 1.980 | 1.810 | 1.940 | 249,771 | -0.07(-3.48%) |
Aug 02, 2024 | 2.080 | 2.080 | 1.940 | 2.010 | 432,929 | -0.07(-3.37%) |