Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.270 | 1.270 | 1.130 | 1.210 | 320,763 | +0.09(+8.04%) |
Sep 26, 2024 | 0.9600 | 1.140 | 0.9550 | 1.120 | 576,584 | +0.17(+17.88%) |
Sep 25, 2024 | 0.9229 | 0.9633 | 0.8239 | 0.9501 | 412,488 | +0.01(+1.07%) |
Sep 24, 2024 | 1.040 | 1.048 | 0.9116 | 0.9400 | 358,716 | -0.07(-6.93%) |
Sep 23, 2024 | 1.080 | 1.080 | 0.9800 | 1.010 | 313,607 | -0.04(-3.81%) |
Sep 20, 2024 | 1.150 | 1.150 | 1.010 | 1.050 | 251,131 | -0.03(-2.78%) |
Sep 19, 2024 | 1.170 | 1.200 | 1.020 | 1.080 | 369,234 | -0.09(-7.69%) |
Sep 18, 2024 | 1.190 | 1.230 | 1.160 | 1.170 | 190,777 | -0.05(-4.10%) |
Sep 17, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 116,044 | -0.02(-1.61%) |
Sep 16, 2024 | 1.270 | 1.315 | 1.150 | 1.240 | 218,610 | -0.05(-3.88%) |
Sep 13, 2024 | 1.330 | 1.340 | 1.245 | 1.290 | 164,883 | -0.01(-0.77%) |
Sep 12, 2024 | 1.300 | 1.370 | 1.280 | 1.300 | 241,668 | -0.01(-0.76%) |
Sep 11, 2024 | 1.340 | 1.390 | 1.310 | 1.310 | 358,875 | -0.02(-1.50%) |
Sep 10, 2024 | 1.370 | 1.370 | 1.310 | 1.330 | 93,428 | -0.02(-1.48%) |
Sep 09, 2024 | 1.380 | 1.380 | 1.310 | 1.350 | 110,212 | +0.01(+0.75%) |
Sep 06, 2024 | 1.400 | 1.400 | 1.305 | 1.340 | 144,295 | -0.05(-3.60%) |
Sep 05, 2024 | 1.410 | 1.470 | 1.370 | 1.390 | 222,233 | -0.02(-1.42%) |
Sep 04, 2024 | 1.470 | 1.470 | 1.400 | 1.410 | 129,070 | -0.05(-3.42%) |
Sep 03, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 109,215 | +0.03(+2.10%) |
Aug 30, 2024 | 1.450 | 1.470 | 1.420 | 1.430 | 61,099 | -0.03(-2.05%) |
Aug 29, 2024 | 1.460 | 1.480 | 1.410 | 1.460 | 185,506 | -0.01(-0.68%) |
Aug 28, 2024 | 1.520 | 1.530 | 1.420 | 1.470 | 155,007 | -0.03(-2.00%) |
Aug 27, 2024 | 1.510 | 1.680 | 1.445 | 1.500 | 780,658 | +0.04(+2.74%) |
Aug 26, 2024 | 1.530 | 1.530 | 1.450 | 1.460 | 104,856 | -0.03(-2.01%) |
Aug 23, 2024 | 1.530 | 1.590 | 1.467 | 1.490 | 189,086 | -0.04(-2.61%) |
Aug 22, 2024 | 1.590 | 1.590 | 1.520 | 1.530 | 160,437 | -0.09(-5.56%) |
Aug 21, 2024 | 1.510 | 1.630 | 1.510 | 1.620 | 199,152 | +0.09(+5.88%) |
Aug 20, 2024 | 1.580 | 1.600 | 1.490 | 1.530 | 124,637 | -0.04(-2.55%) |
Aug 19, 2024 | 1.520 | 1.570 | 1.480 | 1.570 | 191,093 | +0.02(+1.29%) |
Aug 16, 2024 | 1.670 | 1.690 | 1.520 | 1.550 | 190,951 | -0.10(-6.06%) |
Aug 15, 2024 | 1.560 | 1.700 | 1.540 | 1.650 | 143,621 | +0.07(+4.43%) |
Aug 14, 2024 | 1.530 | 1.600 | 1.520 | 1.580 | 55,193 | +0.08(+5.33%) |
Aug 13, 2024 | 1.720 | 1.720 | 1.500 | 1.500 | 127,440 | -0.16(-9.64%) |
Aug 12, 2024 | 1.550 | 1.710 | 1.540 | 1.660 | 198,488 | +0.15(+9.93%) |
Aug 09, 2024 | 1.500 | 1.610 | 1.470 | 1.510 | 121,388 | +0.05(+3.78%) |
Aug 08, 2024 | 1.400 | 1.510 | 1.370 | 1.455 | 157,308 | +0.05(+3.19%) |
Aug 07, 2024 | 1.510 | 1.540 | 1.390 | 1.410 | 139,706 | -0.10(-6.62%) |
Aug 06, 2024 | 1.510 | 1.570 | 1.420 | 1.510 | 108,388 | +0.01(+0.67%) |
Aug 05, 2024 | 1.480 | 1.550 | 1.320 | 1.500 | 242,423 | -0.08(-5.06%) |
Aug 02, 2024 | 1.580 | 1.640 | 1.550 | 1.580 | 136,940 | -0.06(-3.66%) |
Aug 01, 2024 | 1.650 | 1.690 | 1.610 | 1.640 | 108,999 | -0.03(-1.80%) |
Jul 31, 2024 | 1.650 | 1.740 | 1.629 | 1.670 | 154,375 | +0.01(+0.60%) |
Jul 30, 2024 | 1.700 | 1.760 | 1.630 | 1.660 | 160,653 | -0.04(-2.35%) |
Jul 29, 2024 | 1.780 | 1.800 | 1.690 | 1.700 | 114,263 | -0.09(-5.03%) |
Jul 26, 2024 | 1.800 | 1.830 | 1.770 | 1.790 | 81,103 | +0.02(+1.13%) |
Jul 25, 2024 | 1.800 | 1.800 | 1.730 | 1.770 | 74,016 | -0.02(-1.12%) |
Jul 24, 2024 | 1.770 | 1.790 | 1.710 | 1.790 | 103,784 | +0.03(+1.70%) |
Jul 23, 2024 | 1.750 | 1.800 | 1.720 | 1.760 | 69,493 | +0.01(+0.57%) |
Jul 22, 2024 | 1.770 | 1.780 | 1.700 | 1.750 | 80,719 | +0.01(+0.57%) |
Jul 19, 2024 | 1.760 | 1.810 | 1.730 | 1.740 | 118,020 | -0.02(-1.14%) |
Jul 18, 2024 | 1.920 | 1.920 | 1.720 | 1.760 | 188,321 | -0.15(-7.85%) |
Jul 17, 2024 | 1.860 | 1.910 | 1.830 | 1.910 | 147,001 | +0.04(+2.14%) |
Jul 16, 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 123,728 | +0.02(+1.08%) |
Jul 15, 2024 | 1.900 | 2.030 | 1.780 | 1.850 | 435,371 | -0.04(-2.12%) |
Jul 12, 2024 | 1.830 | 1.900 | 1.830 | 1.890 | 122,108 | +0.07(+3.85%) |
Jul 11, 2024 | 1.860 | 1.930 | 1.820 | 1.820 | 98,278 | -0.04(-2.15%) |
Jul 10, 2024 | 1.940 | 1.980 | 1.800 | 1.860 | 174,284 | -0.11(-5.58%) |
Jul 09, 2024 | 1.990 | 2.030 | 1.900 | 1.970 | 74,812 | -0.02(-1.01%) |
Jul 08, 2024 | 1.970 | 2.080 | 1.900 | 1.990 | 287,634 | +0.07(+3.65%) |
Jul 05, 2024 | 1.850 | 1.930 | 1.835 | 1.920 | 148,403 | +0.05(+2.67%) |
Jul 03, 2024 | 1.800 | 1.870 | 1.760 | 1.870 | 171,650 | +0.06(+3.31%) |
Jul 02, 2024 | 1.980 | 1.990 | 1.760 | 1.810 | 332,367 | -0.14(-7.18%) |