Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.660 | 1.810 | 1.660 | 1.800 | 13,016 | +0.15(+9.09%) |
Sep 26, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 11,577 | -0.10(-5.71%) |
Sep 25, 2024 | 1.760 | 1.790 | 1.730 | 1.750 | 13,334 | +0.00(+0.00%) |
Sep 24, 2024 | 1.660 | 1.760 | 1.660 | 1.750 | 26,235 | +0.09(+5.43%) |
Sep 23, 2024 | 1.720 | 1.749 | 1.620 | 1.660 | 12,953 | -0.09(-5.15%) |
Sep 20, 2024 | 1.790 | 1.840 | 1.700 | 1.750 | 8,526 | -0.05(-2.78%) |
Sep 19, 2024 | 1.900 | 1.950 | 1.790 | 1.800 | 36,469 | -0.01(-0.70%) |
Sep 18, 2024 | 1.800 | 1.850 | 1.700 | 1.813 | 28,918 | -0.02(-0.95%) |
Sep 17, 2024 | 1.890 | 1.891 | 1.830 | 1.830 | 10,805 | -0.08(-4.19%) |
Sep 16, 2024 | 1.870 | 1.950 | 1.760 | 1.910 | 71,852 | +0.11(+6.11%) |
Sep 13, 2024 | 1.510 | 2.090 | 1.510 | 1.800 | 329,773 | +0.18(+11.11%) |
Sep 12, 2024 | 1.420 | 1.790 | 1.230 | 1.620 | 1,234,497 | +0.17(+11.72%) |
Sep 11, 2024 | 1.540 | 1.550 | 1.380 | 1.450 | 37,187 | -0.06(-3.97%) |
Sep 10, 2024 | 1.720 | 1.720 | 1.510 | 1.510 | 70,508 | -0.20(-11.70%) |
Sep 09, 2024 | 1.682 | 1.755 | 1.648 | 1.710 | 9,289 | +0.04(+2.40%) |
Sep 06, 2024 | 1.720 | 1.730 | 1.640 | 1.670 | 12,985 | -0.06(-3.46%) |
Sep 05, 2024 | 1.770 | 1.845 | 1.680 | 1.730 | 14,417 | -0.07(-3.90%) |
Sep 04, 2024 | 1.770 | 1.850 | 1.750 | 1.800 | 10,371 | -0.03(-1.64%) |
Sep 03, 2024 | 1.810 | 1.861 | 1.780 | 1.830 | 10,696 | -0.01(-0.54%) |
Aug 30, 2024 | 1.800 | 1.883 | 1.800 | 1.840 | 7,359 | +0.04(+2.23%) |
Aug 29, 2024 | 1.830 | 1.850 | 1.770 | 1.800 | 6,317 | -0.04(-1.94%) |
Aug 28, 2024 | 1.885 | 1.940 | 1.790 | 1.836 | 12,769 | +0.01(+0.31%) |
Aug 27, 2024 | 1.850 | 1.895 | 1.800 | 1.830 | 10,764 | +0.01(+0.70%) |
Aug 26, 2024 | 1.830 | 1.920 | 1.790 | 1.817 | 45,133 | -0.03(-1.51%) |
Aug 23, 2024 | 2.170 | 2.220 | 1.580 | 1.845 | 110,458 | -0.34(-15.75%) |
Aug 22, 2024 | 2.180 | 2.260 | 2.180 | 2.190 | 4,455 | +0.01(+0.27%) |
Aug 21, 2024 | 2.160 | 2.200 | 2.110 | 2.184 | 4,922 | +0.05(+2.54%) |
Aug 20, 2024 | 2.100 | 2.140 | 2.100 | 2.130 | 4,430 | -0.01(-0.47%) |
Aug 19, 2024 | 2.050 | 2.140 | 2.050 | 2.140 | 8,032 | +0.10(+4.90%) |
Aug 16, 2024 | 2.050 | 2.145 | 2.040 | 2.040 | 10,120 | -0.00(-0.10%) |
Aug 15, 2024 | 2.060 | 2.060 | 1.980 | 2.042 | 6,928 | +0.04(+2.11%) |
Aug 14, 2024 | 2.090 | 2.090 | 1.980 | 2.000 | 4,879 | -0.01(-0.50%) |
Aug 13, 2024 | 1.860 | 2.030 | 1.860 | 2.010 | 3,920 | +0.02(+1.01%) |
Aug 12, 2024 | 1.960 | 2.000 | 1.960 | 1.990 | 9,179 | +0.04(+2.05%) |
Aug 09, 2024 | 1.990 | 2.000 | 1.940 | 1.950 | 11,022 | -0.01(-0.51%) |
Aug 08, 2024 | 2.000 | 2.050 | 1.940 | 1.960 | 6,135 | -0.00(-0.09%) |
Aug 07, 2024 | 2.080 | 2.080 | 1.920 | 1.962 | 21,096 | -0.11(-5.23%) |
Aug 06, 2024 | 2.044 | 2.072 | 2.044 | 2.070 | 2,725 | +0.05(+2.48%) |
Aug 05, 2024 | 2.000 | 2.100 | 2.000 | 2.020 | 9,183 | -0.12(-5.61%) |
Aug 02, 2024 | 2.020 | 2.140 | 2.020 | 2.140 | 4,306 | +0.00(+0.00%) |
Aug 01, 2024 | 2.070 | 2.150 | 2.030 | 2.140 | 6,951 | +0.11(+5.42%) |
Jul 31, 2024 | 2.070 | 2.100 | 2.020 | 2.030 | 10,651 | +0.00(+0.00%) |
Jul 30, 2024 | 2.139 | 2.230 | 2.030 | 2.030 | 13,272 | -0.01(-0.34%) |
Jul 29, 2024 | 2.040 | 2.250 | 2.037 | 2.037 | 9,427 | -0.02(-1.12%) |
Jul 26, 2024 | 2.160 | 2.185 | 2.000 | 2.060 | 16,800 | -0.07(-3.29%) |
Jul 25, 2024 | 2.160 | 2.230 | 2.120 | 2.130 | 5,118 | -0.10(-4.48%) |
Jul 24, 2024 | 2.060 | 2.255 | 2.060 | 2.230 | 6,763 | +0.08(+3.72%) |
Jul 23, 2024 | 2.130 | 2.160 | 2.090 | 2.150 | 5,023 | +0.01(+0.47%) |
Jul 22, 2024 | 2.130 | 2.140 | 2.070 | 2.140 | 4,531 | +0.06(+2.88%) |
Jul 19, 2024 | 2.150 | 2.180 | 2.080 | 2.080 | 4,966 | -0.10(-4.59%) |
Jul 18, 2024 | 2.220 | 2.260 | 2.131 | 2.180 | 14,263 | -0.03(-1.36%) |
Jul 17, 2024 | 2.220 | 2.222 | 2.210 | 2.210 | 4,305 | -0.02(-0.90%) |
Jul 16, 2024 | 2.220 | 2.268 | 2.220 | 2.230 | 8,487 | +0.02(+0.90%) |
Jul 15, 2024 | 2.200 | 2.260 | 2.195 | 2.210 | 7,934 | -0.02(-0.90%) |
Jul 12, 2024 | 2.220 | 2.250 | 2.190 | 2.230 | 6,112 | -0.03(-1.33%) |
Jul 11, 2024 | 2.275 | 2.300 | 2.250 | 2.260 | 1,912 | +0.02(+0.89%) |
Jul 10, 2024 | 2.360 | 2.360 | 2.230 | 2.240 | 16,957 | -0.08(-3.45%) |
Jul 09, 2024 | 2.310 | 2.420 | 2.310 | 2.320 | 4,078 | -0.02(-0.77%) |
Jul 08, 2024 | 2.360 | 2.390 | 2.320 | 2.338 | 5,393 | -0.07(-2.99%) |
Jul 05, 2024 | 2.370 | 2.410 | 2.310 | 2.410 | 1,924 | +0.04(+1.69%) |
Jul 03, 2024 | 2.410 | 2.425 | 2.350 | 2.370 | 1,544 | -0.04(-1.62%) |
Jul 02, 2024 | 2.430 | 2.448 | 2.350 | 2.409 | 7,032 | +0.02(+0.79%) |