Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 1.420 | 1.420 | 1.340 | 1.360 | 53,913 | -0.03(-2.16%) |
Aug 16, 2024 | 1.450 | 1.550 | 1.350 | 1.390 | 233,891 | -0.08(-5.44%) |
Aug 15, 2024 | 1.430 | 1.580 | 1.310 | 1.470 | 213,298 | +0.01(+0.68%) |
Aug 14, 2024 | 1.440 | 1.470 | 1.365 | 1.460 | 56,317 | +0.03(+2.38%) |
Aug 13, 2024 | 1.400 | 1.600 | 1.250 | 1.426 | 204,792 | +0.06(+4.47%) |
Aug 12, 2024 | 1.490 | 1.490 | 1.340 | 1.365 | 11,344 | -0.04(-3.19%) |
Aug 09, 2024 | 1.500 | 1.500 | 1.410 | 1.410 | 1,850 | -0.04(-2.76%) |
Aug 08, 2024 | 1.480 | 1.492 | 1.411 | 1.450 | 1,526 | -0.05(-3.33%) |
Aug 07, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1,130 | -0.01(-0.66%) |
Aug 06, 2024 | 1.550 | 1.550 | 1.408 | 1.510 | 9,355 | +0.03(+2.17%) |
Aug 05, 2024 | 1.510 | 1.550 | 1.370 | 1.478 | 22,191 | -0.05(-3.40%) |
Aug 02, 2024 | 1.530 | 1.550 | 1.470 | 1.530 | 7,920 | +0.00(+0.00%) |
Aug 01, 2024 | 1.510 | 1.530 | 1.440 | 1.530 | 14,968 | +0.07(+4.65%) |
Jul 31, 2024 | 1.520 | 1.590 | 1.462 | 1.462 | 8,123 | -0.06(-3.82%) |
Jul 30, 2024 | 1.550 | 1.624 | 1.480 | 1.520 | 8,557 | -0.03(-1.94%) |
Jul 29, 2024 | 1.650 | 1.690 | 1.498 | 1.550 | 16,216 | -0.04(-2.52%) |
Jul 26, 2024 | 1.640 | 1.650 | 1.562 | 1.590 | 13,753 | +0.01(+0.63%) |
Jul 25, 2024 | 1.570 | 1.900 | 1.570 | 1.580 | 34,700 | +0.02(+1.28%) |
Jul 24, 2024 | 1.490 | 1.650 | 1.450 | 1.560 | 68,519 | +0.07(+4.70%) |
Jul 23, 2024 | 1.680 | 1.700 | 1.490 | 1.490 | 30,794 | -0.24(-13.87%) |
Jul 22, 2024 | 1.590 | 1.880 | 1.555 | 1.730 | 463,832 | +0.13(+8.12%) |
Jul 19, 2024 | 1.460 | 1.730 | 1.460 | 1.600 | 194,283 | +0.10(+6.67%) |
Jul 18, 2024 | 1.510 | 1.600 | 1.440 | 1.500 | 6,168 | -0.06(-3.85%) |
Jul 17, 2024 | 1.560 | 1.600 | 1.560 | 1.560 | 8,858 | +0.00(+0.00%) |
Jul 16, 2024 | 1.550 | 1.560 | 1.450 | 1.560 | 9,657 | +0.03(+1.83%) |
Jul 15, 2024 | 1.650 | 1.650 | 1.530 | 1.532 | 15,226 | -0.10(-6.01%) |
Jul 12, 2024 | 1.530 | 1.640 | 1.530 | 1.630 | 27,028 | +0.05(+3.16%) |
Jul 11, 2024 | 1.410 | 1.630 | 1.392 | 1.580 | 135,119 | +0.17(+12.06%) |
Jul 10, 2024 | 1.330 | 1.415 | 1.290 | 1.410 | 10,711 | +0.08(+6.02%) |
Jul 09, 2024 | 1.350 | 1.363 | 1.330 | 1.330 | 3,821 | +0.00(+0.00%) |
Jul 08, 2024 | 1.370 | 1.397 | 1.330 | 1.330 | 13,377 | -0.07(-4.86%) |
Jul 05, 2024 | 1.420 | 1.420 | 1.360 | 1.398 | 2,590 | +0.03(+2.04%) |
Jul 03, 2024 | 1.400 | 1.410 | 1.360 | 1.370 | 7,664 | +0.01(+0.74%) |
Jul 02, 2024 | 1.470 | 1.540 | 1.360 | 1.360 | 18,132 | -0.07(-4.90%) |
Jul 01, 2024 | 1.450 | 1.510 | 1.350 | 1.430 | 8,917 | -0.11(-7.14%) |
Jun 28, 2024 | 1.520 | 1.550 | 1.490 | 1.540 | 2,275 | +0.00(+0.00%) |
Jun 27, 2024 | 1.510 | 1.720 | 1.420 | 1.540 | 3,816 | +0.02(+1.32%) |
Jun 26, 2024 | 1.450 | 1.580 | 1.450 | 1.520 | 17,349 | +0.08(+5.56%) |
Jun 25, 2024 | 1.400 | 1.470 | 1.350 | 1.440 | 3,755 | -0.07(-4.64%) |
Jun 24, 2024 | 1.620 | 1.675 | 1.372 | 1.510 | 14,614 | -0.27(-15.17%) |
Jun 21, 2024 | 1.440 | 1.780 | 1.434 | 1.780 | 17,658 | +0.26(+16.72%) |
Jun 20, 2024 | 1.350 | 1.525 | 1.330 | 1.525 | 24,205 | +0.12(+8.93%) |
Jun 18, 2024 | 1.330 | 1.420 | 1.320 | 1.400 | 5,727 | -0.03(-2.10%) |
Jun 17, 2024 | 1.510 | 1.510 | 1.430 | 1.430 | 8,863 | -0.11(-7.44%) |
Jun 14, 2024 | 1.570 | 1.570 | 1.500 | 1.545 | 19,652 | -0.03(-1.68%) |
Jun 13, 2024 | 1.590 | 1.665 | 1.571 | 1.571 | 4,760 | -0.07(-4.18%) |
Jun 12, 2024 | 1.600 | 1.690 | 1.550 | 1.640 | 5,308 | +0.07(+4.46%) |
Jun 11, 2024 | 1.570 | 1.620 | 1.560 | 1.570 | 21,776 | +0.00(+0.00%) |
Jun 10, 2024 | 1.620 | 1.640 | 1.556 | 1.570 | 4,774 | -0.04(-2.48%) |
Jun 07, 2024 | 1.593 | 1.640 | 1.514 | 1.610 | 22,102 | -0.06(-3.88%) |
Jun 06, 2024 | 1.740 | 1.840 | 1.660 | 1.675 | 31,115 | -0.03(-2.05%) |
Jun 05, 2024 | 1.760 | 1.850 | 1.655 | 1.710 | 24,186 | -0.04(-2.29%) |
Jun 04, 2024 | 1.740 | 1.940 | 1.673 | 1.750 | 20,332 | -0.09(-4.89%) |