Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 1.330 | 1.380 | 1.325 | 1.360 | 57,436 | +0.03(+2.26%) |
Oct 24, 2024 | 1.380 | 1.400 | 1.270 | 1.330 | 89,414 | -0.04(-2.92%) |
Oct 23, 2024 | 1.380 | 1.420 | 1.350 | 1.370 | 61,373 | +0.02(+1.48%) |
Oct 22, 2024 | 1.440 | 1.440 | 1.330 | 1.350 | 70,294 | -0.08(-5.59%) |
Oct 21, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 43,512 | +0.01(+0.70%) |
Oct 18, 2024 | 1.350 | 1.439 | 1.345 | 1.420 | 69,252 | +0.09(+6.77%) |
Oct 17, 2024 | 1.380 | 1.380 | 1.330 | 1.330 | 43,979 | -0.03(-2.21%) |
Oct 16, 2024 | 1.330 | 1.390 | 1.310 | 1.360 | 56,922 | +0.03(+2.26%) |
Oct 15, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 48,319 | -0.03(-2.21%) |
Oct 14, 2024 | 1.270 | 1.400 | 1.270 | 1.360 | 110,385 | +0.07(+5.43%) |
Oct 11, 2024 | 1.250 | 1.340 | 1.210 | 1.290 | 161,045 | +0.05(+4.03%) |
Oct 10, 2024 | 1.250 | 1.257 | 1.210 | 1.240 | 98,077 | -0.01(-0.80%) |
Oct 09, 2024 | 1.270 | 1.270 | 1.210 | 1.250 | 131,840 | -0.01(-0.79%) |
Oct 08, 2024 | 1.340 | 1.345 | 1.240 | 1.260 | 179,375 | -0.08(-5.97%) |
Oct 07, 2024 | 1.410 | 1.380 | 1.330 | 1.340 | 92,623 | -0.07(-4.96%) |
Oct 04, 2024 | 1.410 | 1.423 | 1.389 | 1.410 | 86,374 | +0.02(+1.44%) |
Oct 03, 2024 | 1.370 | 1.419 | 1.360 | 1.390 | 81,398 | +0.03(+2.58%) |
Oct 02, 2024 | 1.450 | 1.460 | 1.340 | 1.355 | 140,904 | -0.11(-7.82%) |
Oct 01, 2024 | 1.430 | 1.500 | 1.387 | 1.470 | 143,488 | +0.06(+4.26%) |
Sep 30, 2024 | 1.420 | 1.501 | 1.380 | 1.410 | 256,623 | -0.01(-0.70%) |
Sep 27, 2024 | 1.460 | 1.464 | 1.315 | 1.420 | 243,526 | -0.04(-2.74%) |
Sep 26, 2024 | 1.500 | 1.520 | 1.440 | 1.460 | 134,288 | -0.01(-0.68%) |
Sep 25, 2024 | 1.540 | 1.540 | 1.450 | 1.470 | 82,952 | -0.05(-3.29%) |
Sep 24, 2024 | 1.510 | 1.530 | 1.470 | 1.520 | 114,595 | +0.01(+0.66%) |
Sep 23, 2024 | 1.550 | 1.550 | 1.460 | 1.510 | 106,352 | -0.05(-3.21%) |
Sep 20, 2024 | 1.570 | 1.650 | 1.500 | 1.560 | 301,253 | -0.13(-7.69%) |
Sep 19, 2024 | 1.660 | 1.690 | 1.580 | 1.690 | 420,844 | +0.08(+4.97%) |
Sep 18, 2024 | 1.520 | 1.670 | 1.430 | 1.610 | 243,103 | +0.06(+3.87%) |
Sep 17, 2024 | 1.710 | 1.750 | 1.550 | 1.550 | 408,317 | -0.16(-9.36%) |
Sep 16, 2024 | 1.670 | 1.750 | 1.540 | 1.710 | 139,723 | +0.07(+4.27%) |
Sep 13, 2024 | 1.550 | 1.660 | 1.530 | 1.640 | 153,849 | +0.10(+6.49%) |
Sep 12, 2024 | 1.450 | 1.570 | 1.390 | 1.540 | 189,782 | +0.12(+8.45%) |
Sep 11, 2024 | 1.360 | 1.450 | 1.350 | 1.420 | 160,169 | +0.07(+5.19%) |
Sep 10, 2024 | 1.420 | 1.420 | 1.240 | 1.350 | 207,522 | -0.04(-2.88%) |
Sep 09, 2024 | 1.350 | 1.630 | 1.350 | 1.390 | 360,148 | +0.02(+1.46%) |
Sep 06, 2024 | 1.450 | 1.456 | 1.350 | 1.370 | 116,242 | -0.05(-3.52%) |
Sep 05, 2024 | 1.460 | 1.520 | 1.320 | 1.420 | 170,689 | -0.07(-4.70%) |
Sep 04, 2024 | 1.660 | 1.660 | 1.470 | 1.490 | 202,220 | -0.17(-10.24%) |
Sep 03, 2024 | 1.830 | 1.830 | 1.610 | 1.660 | 180,931 | -0.11(-6.21%) |
Aug 30, 2024 | 1.880 | 1.880 | 1.740 | 1.770 | 75,255 | -0.05(-2.75%) |
Aug 29, 2024 | 1.730 | 1.870 | 1.670 | 1.820 | 154,949 | +0.10(+5.81%) |
Aug 28, 2024 | 1.950 | 1.950 | 1.710 | 1.720 | 247,549 | -0.18(-9.47%) |
Aug 27, 2024 | 2.050 | 2.070 | 1.890 | 1.900 | 301,948 | -0.15(-7.32%) |
Aug 26, 2024 | 2.100 | 2.140 | 1.950 | 2.050 | 308,393 | -0.05(-2.38%) |
Aug 23, 2024 | 1.980 | 2.140 | 1.960 | 2.100 | 350,304 | +0.12(+6.06%) |
Aug 22, 2024 | 2.000 | 2.030 | 1.960 | 1.980 | 158,881 | -0.01(-0.50%) |
Aug 21, 2024 | 2.030 | 2.140 | 1.960 | 1.990 | 284,544 | -0.20(-9.13%) |
Aug 20, 2024 | 2.110 | 2.210 | 2.020 | 2.190 | 294,935 | -0.02(-0.90%) |
Aug 19, 2024 | 2.180 | 2.230 | 2.010 | 2.210 | 355,838 | +0.10(+4.74%) |
Aug 16, 2024 | 1.960 | 2.160 | 1.910 | 2.110 | 273,222 | +0.15(+7.65%) |
Aug 15, 2024 | 2.010 | 2.048 | 1.930 | 1.960 | 362,221 | -0.12(-5.77%) |
Aug 14, 2024 | 1.990 | 2.290 | 1.930 | 2.080 | 682,889 | -0.44(-17.46%) |
Aug 13, 2024 | 2.340 | 2.630 | 2.220 | 2.520 | 733,101 | -0.06(-2.33%) |
Aug 12, 2024 | 2.300 | 2.680 | 2.300 | 2.580 | 2,030,191 | +0.29(+12.66%) |
Aug 09, 2024 | 2.610 | 2.650 | 2.100 | 2.290 | 24,237,518 | +0.37(+19.27%) |
Aug 08, 2024 | 1.890 | 2.071 | 1.870 | 1.920 | 230,681 | +0.11(+6.08%) |
Aug 07, 2024 | 2.280 | 2.300 | 1.800 | 1.810 | 329,814 | -0.41(-18.47%) |
Aug 06, 2024 | 2.350 | 2.351 | 2.120 | 2.220 | 371,428 | +0.01(+0.45%) |
Aug 05, 2024 | 2.350 | 2.360 | 2.100 | 2.210 | 490,040 | -0.55(-19.93%) |
Aug 02, 2024 | 2.950 | 2.950 | 2.680 | 2.760 | 212,111 | -0.28(-9.21%) |