Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.260 | 1.260 | 1.170 | 1.180 | 9,593 | -0.03(-2.47%) |
Oct 17, 2024 | 1.300 | 1.300 | 1.200 | 1.210 | 5,362 | -0.02(-1.63%) |
Oct 16, 2024 | 1.240 | 1.280 | 1.210 | 1.230 | 6,529 | +0.00(+0.00%) |
Oct 15, 2024 | 1.305 | 1.305 | 1.140 | 1.230 | 16,682 | -0.06(-4.65%) |
Oct 14, 2024 | 1.360 | 1.359 | 1.270 | 1.290 | 14,633 | -0.07(-5.15%) |
Oct 11, 2024 | 1.380 | 1.399 | 1.301 | 1.360 | 14,135 | +0.00(+0.00%) |
Oct 10, 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 2,584 | +0.04(+3.03%) |
Oct 09, 2024 | 1.360 | 1.374 | 1.320 | 1.320 | 16,211 | +0.00(+0.00%) |
Oct 08, 2024 | 1.390 | 1.415 | 1.240 | 1.320 | 19,555 | -0.07(-4.97%) |
Oct 07, 2024 | 1.310 | 1.500 | 1.310 | 1.389 | 32,882 | +0.14(+11.12%) |
Oct 04, 2024 | 1.292 | 1.345 | 1.250 | 1.250 | 29,428 | -0.03(-2.34%) |
Oct 03, 2024 | 1.180 | 1.350 | 1.100 | 1.280 | 113,726 | +0.07(+6.22%) |
Oct 02, 2024 | 1.470 | 1.470 | 1.110 | 1.205 | 104,922 | -0.25(-17.47%) |
Oct 01, 2024 | 1.590 | 1.600 | 1.401 | 1.460 | 17,851 | -0.12(-7.59%) |
Sep 30, 2024 | 1.730 | 1.765 | 1.580 | 1.580 | 15,952 | -0.14(-7.87%) |
Sep 27, 2024 | 1.630 | 1.780 | 1.630 | 1.715 | 11,051 | -0.09(-4.99%) |
Sep 26, 2024 | 1.850 | 1.865 | 1.740 | 1.805 | 14,041 | +0.00(+0.28%) |
Sep 25, 2024 | 1.930 | 1.930 | 1.690 | 1.800 | 345,052 | +0.01(+0.56%) |
Sep 24, 2024 | 1.830 | 1.850 | 1.730 | 1.790 | 8,348 | -0.04(-2.19%) |
Sep 23, 2024 | 1.840 | 1.885 | 1.830 | 1.830 | 8,294 | +0.07(+3.98%) |
Sep 20, 2024 | 1.950 | 1.950 | 1.760 | 1.760 | 35,837 | -0.09(-4.86%) |
Sep 19, 2024 | 1.850 | 1.940 | 1.850 | 1.850 | 7,920 | +0.00(+0.00%) |
Sep 18, 2024 | 1.830 | 1.860 | 1.760 | 1.850 | 8,846 | +0.03(+1.65%) |
Sep 17, 2024 | 1.800 | 1.820 | 1.740 | 1.820 | 9,619 | +0.00(+0.00%) |
Sep 16, 2024 | 1.800 | 1.910 | 1.740 | 1.820 | 13,607 | +0.03(+1.49%) |
Sep 13, 2024 | 1.940 | 1.955 | 1.710 | 1.793 | 25,754 | -0.15(-7.57%) |
Sep 12, 2024 | 1.980 | 1.990 | 1.850 | 1.940 | 22,621 | -0.02(-1.02%) |
Sep 11, 2024 | 1.950 | 1.990 | 1.920 | 1.960 | 4,820 | -0.04(-2.00%) |
Sep 10, 2024 | 1.960 | 2.000 | 1.890 | 2.000 | 10,824 | +0.03(+1.53%) |
Sep 09, 2024 | 1.900 | 1.970 | 1.890 | 1.970 | 9,705 | +0.06(+3.13%) |
Sep 06, 2024 | 1.945 | 2.005 | 1.890 | 1.910 | 10,192 | +0.00(+0.00%) |
Sep 05, 2024 | 2.010 | 2.010 | 1.900 | 1.910 | 11,023 | -0.07(-3.54%) |
Sep 04, 2024 | 1.980 | 1.980 | 1.833 | 1.980 | 17,865 | +0.00(+0.00%) |
Sep 03, 2024 | 2.032 | 2.100 | 1.940 | 1.980 | 24,424 | -0.12(-5.71%) |
Aug 30, 2024 | 1.932 | 2.125 | 1.932 | 2.100 | 71,880 | +0.10(+5.00%) |
Aug 29, 2024 | 1.400 | 2.040 | 1.200 | 2.000 | 68,412 | +0.14(+7.53%) |
Aug 28, 2024 | 1.880 | 2.025 | 1.855 | 1.860 | 22,342 | -0.08(-4.12%) |
Aug 27, 2024 | 1.745 | 1.940 | 1.745 | 1.940 | 12,824 | +0.08(+4.30%) |
Aug 26, 2024 | 1.800 | 1.860 | 1.800 | 1.860 | 6,413 | +0.04(+2.20%) |
Aug 23, 2024 | 1.720 | 1.831 | 1.720 | 1.820 | 33,982 | +0.12(+7.06%) |
Aug 22, 2024 | 1.670 | 1.700 | 1.675 | 1.700 | 4,017 | +0.02(+1.19%) |
Aug 21, 2024 | 1.625 | 1.680 | 1.610 | 1.680 | 10,884 | +0.02(+1.22%) |
Aug 20, 2024 | 1.580 | 1.699 | 1.580 | 1.660 | 18,731 | +0.08(+5.05%) |
Aug 19, 2024 | 1.490 | 1.580 | 1.460 | 1.580 | 30,496 | +0.12(+8.22%) |
Aug 16, 2024 | 1.600 | 1.600 | 1.460 | 1.460 | 17,358 | -0.18(-10.98%) |
Aug 15, 2024 | 1.590 | 1.640 | 1.560 | 1.640 | 4,945 | +0.03(+1.86%) |
Aug 14, 2024 | 1.610 | 1.610 | 1.535 | 1.610 | 8,737 | +0.05(+3.21%) |
Aug 13, 2024 | 1.630 | 1.740 | 1.535 | 1.560 | 3,630 | +0.05(+3.31%) |
Aug 12, 2024 | 1.533 | 1.533 | 1.445 | 1.510 | 3,396 | +0.00(+0.00%) |
Aug 09, 2024 | 1.530 | 1.540 | 1.470 | 1.510 | 7,708 | -0.06(-4.08%) |
Aug 08, 2024 | 1.350 | 1.610 | 1.350 | 1.574 | 10,217 | +0.19(+14.08%) |
Aug 07, 2024 | 1.465 | 1.465 | 1.376 | 1.380 | 2,392 | +0.01(+0.73%) |
Aug 06, 2024 | 1.370 | 1.390 | 1.360 | 1.370 | 2,300 | +0.03(+2.24%) |
Aug 05, 2024 | 1.320 | 1.378 | 1.310 | 1.340 | 8,856 | -0.03(-2.19%) |
Aug 02, 2024 | 1.350 | 1.400 | 1.350 | 1.370 | 3,229 | -0.08(-5.52%) |