Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.010 | 2.100 | 2.000 | 2.070 | 1,122,019 | +0.05(+2.48%) |
Sep 26, 2024 | 1.890 | 2.040 | 1.890 | 2.020 | 898,287 | +0.19(+10.38%) |
Sep 25, 2024 | 1.860 | 1.880 | 1.810 | 1.830 | 375,884 | -0.06(-3.17%) |
Sep 24, 2024 | 1.880 | 1.940 | 1.850 | 1.890 | 374,637 | +0.07(+3.85%) |
Sep 23, 2024 | 1.800 | 1.895 | 1.770 | 1.820 | 716,284 | -0.01(-0.55%) |
Sep 20, 2024 | 1.880 | 1.905 | 1.830 | 1.830 | 354,986 | -0.05(-2.66%) |
Sep 19, 2024 | 1.880 | 1.920 | 1.880 | 1.880 | 284,406 | +0.02(+1.08%) |
Sep 18, 2024 | 1.870 | 1.930 | 1.850 | 1.860 | 280,459 | -0.03(-1.59%) |
Sep 17, 2024 | 1.830 | 1.910 | 1.830 | 1.890 | 278,042 | +0.06(+3.28%) |
Sep 16, 2024 | 1.840 | 1.900 | 1.820 | 1.830 | 1,103,243 | +0.00(+0.00%) |
Sep 13, 2024 | 1.860 | 1.890 | 1.800 | 1.830 | 444,196 | -0.02(-1.08%) |
Sep 12, 2024 | 1.845 | 1.870 | 1.815 | 1.850 | 307,361 | +0.01(+0.54%) |
Sep 11, 2024 | 1.830 | 1.870 | 1.820 | 1.840 | 319,974 | +0.00(+0.00%) |
Sep 10, 2024 | 1.770 | 1.850 | 1.770 | 1.840 | 466,041 | +0.09(+5.14%) |
Sep 09, 2024 | 1.800 | 1.840 | 1.740 | 1.750 | 347,545 | -0.05(-2.78%) |
Sep 06, 2024 | 1.840 | 1.905 | 1.800 | 1.800 | 345,943 | -0.04(-2.17%) |
Sep 05, 2024 | 1.720 | 1.855 | 1.720 | 1.840 | 347,405 | +0.09(+5.14%) |
Sep 04, 2024 | 1.770 | 1.840 | 1.750 | 1.750 | 587,391 | -0.02(-1.13%) |
Sep 03, 2024 | 1.800 | 1.820 | 1.755 | 1.770 | 359,390 | -0.07(-3.80%) |
Aug 30, 2024 | 1.800 | 1.845 | 1.800 | 1.840 | 199,783 | +0.03(+1.66%) |
Aug 29, 2024 | 1.790 | 1.855 | 1.790 | 1.810 | 216,723 | +0.02(+1.12%) |
Aug 28, 2024 | 1.900 | 1.900 | 1.790 | 1.790 | 366,634 | -0.11(-5.79%) |
Aug 27, 2024 | 1.870 | 1.935 | 1.840 | 1.900 | 432,586 | +0.03(+1.60%) |
Aug 26, 2024 | 1.850 | 1.910 | 1.820 | 1.870 | 461,887 | +0.02(+1.08%) |
Aug 23, 2024 | 1.850 | 1.925 | 1.850 | 1.850 | 295,141 | +0.01(+0.54%) |
Aug 22, 2024 | 1.870 | 1.910 | 1.840 | 1.840 | 306,044 | -0.04(-2.13%) |
Aug 21, 2024 | 1.840 | 1.910 | 1.835 | 1.880 | 439,542 | +0.04(+2.17%) |
Aug 20, 2024 | 1.900 | 1.945 | 1.820 | 1.840 | 650,252 | -0.06(-3.16%) |
Aug 19, 2024 | 1.820 | 1.930 | 1.810 | 1.900 | 834,557 | +0.09(+4.97%) |
Aug 16, 2024 | 1.770 | 1.835 | 1.770 | 1.810 | 237,159 | +0.01(+0.56%) |
Aug 15, 2024 | 1.688 | 1.840 | 1.688 | 1.800 | 366,845 | +0.14(+8.43%) |
Aug 14, 2024 | 1.740 | 1.740 | 1.640 | 1.660 | 257,845 | -0.06(-3.49%) |
Aug 13, 2024 | 1.650 | 1.740 | 1.640 | 1.720 | 201,897 | +0.06(+3.61%) |
Aug 12, 2024 | 1.660 | 1.698 | 1.650 | 1.660 | 121,567 | +0.01(+0.61%) |
Aug 09, 2024 | 1.680 | 1.700 | 1.650 | 1.650 | 181,628 | -0.04(-2.37%) |
Aug 08, 2024 | 1.680 | 1.735 | 1.680 | 1.690 | 190,251 | +0.01(+0.60%) |
Aug 07, 2024 | 1.720 | 1.749 | 1.670 | 1.680 | 241,523 | -0.03(-1.75%) |
Aug 06, 2024 | 1.730 | 1.760 | 1.710 | 1.710 | 334,769 | -0.02(-1.16%) |
Aug 05, 2024 | 1.720 | 1.835 | 1.680 | 1.730 | 715,840 | -0.06(-3.35%) |
Aug 02, 2024 | 1.770 | 1.800 | 1.740 | 1.790 | 591,120 | +0.01(+0.56%) |
Aug 01, 2024 | 1.890 | 1.925 | 1.760 | 1.780 | 493,140 | -0.13(-6.81%) |
Jul 31, 2024 | 1.880 | 1.935 | 1.865 | 1.910 | 256,149 | +0.07(+3.80%) |
Jul 30, 2024 | 1.900 | 1.910 | 1.840 | 1.840 | 250,355 | -0.06(-3.16%) |
Jul 29, 2024 | 1.890 | 1.920 | 1.885 | 1.900 | 185,592 | -0.01(-0.52%) |
Jul 26, 2024 | 1.920 | 1.928 | 1.890 | 1.910 | 220,131 | +0.00(+0.00%) |
Jul 25, 2024 | 1.870 | 1.945 | 1.870 | 1.910 | 234,403 | +0.05(+2.69%) |
Jul 24, 2024 | 1.985 | 1.990 | 1.860 | 1.860 | 227,832 | -0.11(-5.58%) |
Jul 23, 2024 | 1.980 | 2.010 | 1.955 | 1.970 | 287,758 | -0.03(-1.50%) |
Jul 22, 2024 | 1.970 | 2.040 | 1.950 | 2.000 | 215,452 | +0.04(+2.04%) |
Jul 19, 2024 | 2.030 | 2.045 | 1.940 | 1.960 | 481,209 | -0.07(-3.45%) |
Jul 18, 2024 | 2.050 | 2.130 | 2.000 | 2.030 | 1,138,902 | -0.04(-1.93%) |
Jul 17, 2024 | 1.910 | 2.100 | 1.895 | 2.070 | 1,370,023 | +0.17(+8.95%) |
Jul 16, 2024 | 1.930 | 1.990 | 1.900 | 1.900 | 493,051 | -0.05(-2.56%) |
Jul 15, 2024 | 1.800 | 1.970 | 1.750 | 1.950 | 967,277 | +0.16(+8.94%) |
Jul 12, 2024 | 1.820 | 1.830 | 1.760 | 1.790 | 476,890 | -0.02(-1.10%) |
Jul 11, 2024 | 1.790 | 1.860 | 1.790 | 1.810 | 455,060 | +0.02(+1.12%) |
Jul 10, 2024 | 1.840 | 1.870 | 1.780 | 1.790 | 444,815 | -0.05(-2.72%) |
Jul 09, 2024 | 1.870 | 1.900 | 1.825 | 1.840 | 439,193 | +0.00(+0.00%) |
Jul 08, 2024 | 1.820 | 1.915 | 1.820 | 1.840 | 466,236 | -0.03(-1.60%) |
Jul 05, 2024 | 1.840 | 1.890 | 1.840 | 1.870 | 362,995 | +0.00(+0.00%) |
Jul 03, 2024 | 1.880 | 1.930 | 1.850 | 1.870 | 613,448 | -0.02(-1.06%) |
Jul 02, 2024 | 1.910 | 1.950 | 1.870 | 1.890 | 502,968 | -0.02(-1.05%) |