Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.320 | 1.400 | 1.310 | 1.360 | 186,085 | +0.04(+3.03%) |
Aug 22, 2024 | 1.360 | 1.420 | 1.305 | 1.320 | 123,467 | -0.05(-3.65%) |
Aug 21, 2024 | 1.370 | 1.420 | 1.320 | 1.370 | 187,239 | -0.02(-1.44%) |
Aug 20, 2024 | 1.420 | 1.437 | 1.370 | 1.390 | 113,203 | -0.02(-1.42%) |
Aug 19, 2024 | 1.430 | 1.460 | 1.400 | 1.410 | 90,064 | -0.02(-1.40%) |
Aug 16, 2024 | 1.400 | 1.450 | 1.380 | 1.430 | 128,931 | +0.03(+2.14%) |
Aug 15, 2024 | 1.360 | 1.415 | 1.340 | 1.400 | 134,879 | +0.04(+2.94%) |
Aug 14, 2024 | 1.390 | 1.390 | 1.350 | 1.360 | 106,795 | -0.06(-4.23%) |
Aug 13, 2024 | 1.380 | 1.420 | 1.300 | 1.420 | 351,486 | +0.03(+2.16%) |
Aug 12, 2024 | 1.430 | 1.580 | 1.350 | 1.390 | 391,381 | -0.07(-4.79%) |
Aug 09, 2024 | 1.390 | 1.460 | 1.360 | 1.460 | 191,445 | +0.06(+4.29%) |
Aug 08, 2024 | 1.310 | 1.410 | 1.300 | 1.400 | 380,456 | +0.09(+6.87%) |
Aug 07, 2024 | 1.380 | 1.410 | 1.300 | 1.310 | 323,104 | -0.05(-3.68%) |
Aug 06, 2024 | 1.370 | 1.400 | 1.320 | 1.360 | 264,902 | -0.01(-0.73%) |
Aug 05, 2024 | 1.390 | 1.410 | 1.290 | 1.370 | 523,988 | -0.09(-6.16%) |
Aug 02, 2024 | 1.480 | 1.525 | 1.430 | 1.460 | 205,303 | -0.03(-2.01%) |
Aug 01, 2024 | 1.560 | 1.560 | 1.480 | 1.490 | 217,017 | -0.08(-5.10%) |
Jul 31, 2024 | 1.550 | 1.590 | 1.490 | 1.570 | 281,889 | +0.03(+1.95%) |
Jul 30, 2024 | 1.620 | 1.620 | 1.530 | 1.540 | 172,594 | -0.06(-3.75%) |
Jul 29, 2024 | 1.530 | 1.690 | 1.510 | 1.600 | 469,211 | +0.00(+0.00%) |
Jul 26, 2024 | 1.640 | 1.700 | 1.570 | 1.600 | 228,202 | -0.03(-1.84%) |
Jul 25, 2024 | 1.670 | 1.700 | 1.560 | 1.630 | 384,311 | -0.06(-3.55%) |
Jul 24, 2024 | 1.730 | 1.750 | 1.661 | 1.690 | 400,112 | -0.06(-3.43%) |
Jul 23, 2024 | 1.500 | 1.770 | 1.450 | 1.750 | 1,376,074 | +0.27(+18.24%) |
Jul 22, 2024 | 1.500 | 1.520 | 1.390 | 1.480 | 587,984 | -0.02(-1.33%) |
Jul 19, 2024 | 1.490 | 1.550 | 1.470 | 1.500 | 252,831 | +0.01(+0.67%) |
Jul 18, 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 441,890 | +0.03(+2.05%) |
Jul 17, 2024 | 1.480 | 1.520 | 1.420 | 1.460 | 479,530 | +0.00(+0.00%) |
Jul 16, 2024 | 1.420 | 1.470 | 1.390 | 1.460 | 307,796 | +0.04(+2.82%) |
Jul 15, 2024 | 1.500 | 1.500 | 1.390 | 1.420 | 700,977 | -0.09(-5.96%) |
Jul 12, 2024 | 1.460 | 1.530 | 1.390 | 1.510 | 768,060 | +0.05(+3.42%) |
Jul 11, 2024 | 1.470 | 1.550 | 1.430 | 1.460 | 592,862 | -0.01(-0.68%) |
Jul 10, 2024 | 1.490 | 1.560 | 1.460 | 1.470 | 544,348 | -0.01(-0.68%) |
Jul 09, 2024 | 1.520 | 1.558 | 1.460 | 1.480 | 595,653 | -0.04(-2.63%) |
Jul 08, 2024 | 1.630 | 1.660 | 1.510 | 1.520 | 575,555 | -0.09(-5.59%) |
Jul 05, 2024 | 1.790 | 1.790 | 1.600 | 1.610 | 2,775,325 | -0.17(-9.55%) |
Jul 03, 2024 | 1.800 | 1.830 | 1.760 | 1.780 | 61,268 | -0.02(-1.11%) |
Jul 02, 2024 | 1.900 | 1.970 | 1.790 | 1.800 | 108,670 | -0.12(-6.25%) |
Jul 01, 2024 | 1.980 | 2.010 | 1.910 | 1.920 | 104,253 | -0.07(-3.52%) |
Jun 28, 2024 | 2.050 | 2.099 | 1.940 | 1.990 | 148,622 | -0.05(-2.45%) |
Jun 27, 2024 | 2.180 | 2.200 | 2.040 | 2.040 | 146,561 | -0.17(-7.69%) |
Jun 26, 2024 | 2.520 | 2.520 | 2.170 | 2.210 | 150,637 | -0.10(-4.33%) |
Jun 25, 2024 | 2.462 | 2.475 | 2.280 | 2.310 | 107,630 | -0.14(-5.71%) |
Jun 24, 2024 | 2.710 | 2.710 | 2.450 | 2.450 | 161,153 | -0.20(-7.55%) |
Jun 21, 2024 | 2.790 | 2.790 | 2.610 | 2.650 | 124,233 | -0.09(-3.28%) |
Jun 20, 2024 | 2.750 | 2.810 | 2.710 | 2.740 | 56,155 | -0.08(-2.84%) |
Jun 18, 2024 | 2.850 | 2.960 | 2.730 | 2.820 | 230,765 | +0.00(+0.00%) |
Jun 17, 2024 | 2.800 | 2.923 | 2.720 | 2.820 | 40,217 | +0.06(+2.17%) |
Jun 14, 2024 | 2.830 | 2.870 | 2.740 | 2.760 | 25,301 | -0.11(-3.83%) |
Jun 13, 2024 | 3.090 | 3.150 | 2.830 | 2.870 | 90,144 | -0.15(-4.97%) |
Jun 12, 2024 | 3.030 | 3.337 | 2.820 | 3.020 | 142,928 | -0.03(-0.98%) |
Jun 11, 2024 | 2.990 | 3.090 | 2.760 | 3.050 | 86,035 | +0.13(+4.45%) |
Jun 10, 2024 | 2.970 | 3.015 | 2.860 | 2.920 | 40,813 | -0.10(-3.31%) |
Jun 07, 2024 | 3.030 | 3.080 | 2.870 | 3.020 | 52,466 | -0.06(-1.95%) |
Jun 06, 2024 | 3.100 | 3.110 | 3.020 | 3.080 | 20,432 | +0.00(+0.00%) |
Jun 05, 2024 | 3.130 | 3.175 | 3.060 | 3.080 | 21,898 | +0.00(+0.00%) |
Jun 04, 2024 | 3.130 | 3.230 | 3.000 | 3.080 | 75,686 | -0.12(-3.75%) |