Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.060 | 2.080 | 2.050 | 2.050 | 178,143 | -0.01(-0.24%) |
Sep 26, 2024 | 2.020 | 2.070 | 2.010 | 2.055 | 173,197 | +0.08(+3.79%) |
Sep 25, 2024 | 2.000 | 2.010 | 1.970 | 1.980 | 474,379 | +0.03(+1.54%) |
Sep 24, 2024 | 1.935 | 1.950 | 1.910 | 1.950 | 306,344 | +0.02(+1.04%) |
Sep 23, 2024 | 1.920 | 1.940 | 1.910 | 1.930 | 187,320 | +0.01(+0.52%) |
Sep 20, 2024 | 1.940 | 1.940 | 1.920 | 1.920 | 448,567 | -0.02(-1.03%) |
Sep 19, 2024 | 1.930 | 1.970 | 1.922 | 1.940 | 238,945 | +0.05(+2.65%) |
Sep 18, 2024 | 1.880 | 1.910 | 1.870 | 1.890 | 284,751 | +0.03(+1.61%) |
Sep 17, 2024 | 1.890 | 1.900 | 1.860 | 1.860 | 461,973 | -0.03(-1.59%) |
Sep 16, 2024 | 1.873 | 1.890 | 1.860 | 1.890 | 692,796 | +0.04(+2.16%) |
Sep 13, 2024 | 1.840 | 1.880 | 1.830 | 1.850 | 376,738 | +0.06(+3.35%) |
Sep 12, 2024 | 1.770 | 1.820 | 1.770 | 1.790 | 441,273 | +0.02(+1.13%) |
Sep 11, 2024 | 1.720 | 1.780 | 1.700 | 1.770 | 546,085 | +0.00(+0.00%) |
Sep 10, 2024 | 1.780 | 1.780 | 1.740 | 1.770 | 707,360 | -0.09(-4.84%) |
Sep 09, 2024 | 1.850 | 1.860 | 1.830 | 1.860 | 492,909 | +0.00(+0.00%) |
Sep 06, 2024 | 1.882 | 1.882 | 1.860 | 1.860 | 127,297 | -0.06(-3.12%) |
Sep 05, 2024 | 1.930 | 1.930 | 1.900 | 1.920 | 226,696 | +0.03(+1.59%) |
Sep 04, 2024 | 1.890 | 1.900 | 1.870 | 1.890 | 340,969 | -0.05(-2.58%) |
Sep 03, 2024 | 1.970 | 1.980 | 1.920 | 1.940 | 377,422 | -0.08(-3.96%) |
Aug 30, 2024 | 2.020 | 2.020 | 1.990 | 2.020 | 152,535 | +0.01(+0.50%) |
Aug 29, 2024 | 2.050 | 2.050 | 2.010 | 2.010 | 200,568 | -0.03(-1.47%) |
Aug 28, 2024 | 2.040 | 2.050 | 2.020 | 2.040 | 266,396 | -0.02(-0.97%) |
Aug 27, 2024 | 2.030 | 2.060 | 2.020 | 2.060 | 584,876 | +0.04(+1.98%) |
Aug 26, 2024 | 2.000 | 2.040 | 2.000 | 2.020 | 1,086,033 | +0.02(+1.00%) |
Aug 23, 2024 | 1.980 | 2.010 | 1.970 | 2.000 | 294,915 | +0.05(+2.56%) |
Aug 22, 2024 | 1.970 | 1.980 | 1.940 | 1.950 | 653,867 | +0.00(+0.00%) |
Aug 21, 2024 | 1.930 | 1.970 | 1.930 | 1.950 | 220,784 | +0.01(+0.52%) |
Aug 20, 2024 | 1.940 | 1.960 | 1.935 | 1.940 | 339,398 | +0.01(+0.52%) |
Aug 19, 2024 | 1.930 | 1.950 | 1.920 | 1.930 | 479,024 | +0.03(+1.58%) |
Aug 16, 2024 | 1.920 | 1.920 | 1.880 | 1.900 | 329,157 | -0.02(-1.04%) |
Aug 15, 2024 | 1.900 | 1.920 | 1.890 | 1.920 | 455,322 | +0.04(+2.13%) |
Aug 14, 2024 | 1.885 | 1.890 | 1.860 | 1.880 | 256,352 | +0.01(+0.53%) |
Aug 13, 2024 | 1.830 | 1.870 | 1.820 | 1.870 | 357,673 | +0.05(+2.47%) |
Aug 12, 2024 | 1.830 | 1.850 | 1.820 | 1.825 | 444,405 | -0.01(-0.27%) |
Aug 09, 2024 | 1.850 | 1.850 | 1.820 | 1.830 | 518,358 | -0.02(-1.08%) |
Aug 08, 2024 | 1.830 | 1.860 | 1.810 | 1.850 | 798,594 | +0.05(+2.78%) |
Aug 07, 2024 | 1.830 | 1.860 | 1.800 | 1.800 | 586,160 | -0.02(-1.10%) |
Aug 06, 2024 | 1.790 | 1.830 | 1.780 | 1.820 | 1,003,611 | -0.01(-0.55%) |
Aug 05, 2024 | 1.790 | 1.840 | 1.770 | 1.830 | 446,827 | -0.01(-0.81%) |
Aug 02, 2024 | 1.810 | 1.860 | 1.800 | 1.845 | 668,428 | +0.00(+0.27%) |
Aug 01, 2024 | 1.860 | 1.870 | 1.830 | 1.840 | 359,925 | -0.10(-5.15%) |
Jul 31, 2024 | 1.940 | 1.950 | 1.910 | 1.940 | 946,418 | +0.02(+1.04%) |
Jul 30, 2024 | 1.920 | 1.940 | 1.910 | 1.920 | 620,834 | +0.00(+0.00%) |
Jul 29, 2024 | 1.905 | 1.930 | 1.900 | 1.920 | 978,515 | +0.01(+0.52%) |
Jul 26, 2024 | 1.930 | 1.950 | 1.910 | 1.910 | 713,422 | +0.01(+0.53%) |
Jul 25, 2024 | 1.880 | 1.910 | 1.860 | 1.900 | 967,800 | +0.00(+0.00%) |
Jul 24, 2024 | 1.940 | 1.950 | 1.900 | 1.900 | 442,120 | -0.12(-5.94%) |
Jul 23, 2024 | 1.940 | 2.030 | 1.935 | 2.020 | 630,881 | +0.03(+1.51%) |
Jul 22, 2024 | 1.910 | 1.990 | 1.910 | 1.990 | 815,999 | +0.09(+4.74%) |
Jul 19, 2024 | 1.881 | 1.900 | 1.878 | 1.900 | 628,637 | -0.03(-1.55%) |
Jul 18, 2024 | 1.920 | 1.940 | 1.910 | 1.930 | 405,233 | +0.03(+1.58%) |
Jul 17, 2024 | 1.904 | 1.919 | 1.880 | 1.900 | 675,756 | +0.02(+1.06%) |
Jul 16, 2024 | 1.840 | 1.900 | 1.840 | 1.880 | 416,888 | +0.04(+2.17%) |
Jul 15, 2024 | 1.850 | 1.860 | 1.820 | 1.840 | 346,378 | -0.04(-2.13%) |
Jul 12, 2024 | 1.880 | 1.900 | 1.840 | 1.880 | 2,367,969 | +0.00(+0.00%) |
Jul 11, 2024 | 1.840 | 1.890 | 1.840 | 1.880 | 6,297,984 | +0.07(+3.87%) |
Jul 10, 2024 | 1.810 | 1.820 | 1.785 | 1.810 | 427,511 | +0.10(+5.85%) |
Jul 09, 2024 | 1.690 | 1.710 | 1.670 | 1.710 | 428,169 | -0.04(-2.56%) |
Jul 08, 2024 | 1.790 | 1.800 | 1.740 | 1.755 | 661,022 | +0.01(+0.86%) |
Jul 05, 2024 | 1.770 | 1.780 | 1.730 | 1.740 | 1,584,240 | -0.05(-2.79%) |
Jul 03, 2024 | 1.770 | 1.800 | 1.760 | 1.790 | 668,826 | +0.07(+4.07%) |
Jul 02, 2024 | 1.700 | 1.730 | 1.670 | 1.720 | 5,280,401 | +0.00(+0.00%) |