Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.990 | 2.000 | 1.840 | 1.890 | 162,023 | -0.06(-3.08%) |
Oct 17, 2024 | 2.020 | 2.030 | 1.840 | 1.950 | 442,046 | +0.00(+0.00%) |
Oct 16, 2024 | 1.600 | 2.100 | 1.600 | 1.950 | 901,104 | +0.36(+22.64%) |
Oct 15, 2024 | 1.540 | 1.600 | 1.531 | 1.590 | 132,838 | +0.06(+3.92%) |
Oct 14, 2024 | 1.440 | 1.560 | 1.440 | 1.530 | 132,278 | +0.07(+4.79%) |
Oct 11, 2024 | 1.340 | 1.470 | 1.335 | 1.460 | 101,637 | +0.07(+5.04%) |
Oct 10, 2024 | 1.430 | 1.460 | 1.390 | 1.390 | 160,203 | -0.06(-4.14%) |
Oct 09, 2024 | 1.500 | 1.530 | 1.430 | 1.450 | 118,747 | -0.07(-4.92%) |
Oct 08, 2024 | 1.530 | 1.560 | 1.480 | 1.525 | 102,697 | -0.04(-2.24%) |
Oct 07, 2024 | 1.530 | 1.600 | 1.532 | 1.560 | 62,493 | +0.00(+0.00%) |
Oct 04, 2024 | 1.530 | 1.570 | 1.530 | 1.560 | 56,150 | +0.03(+1.96%) |
Oct 03, 2024 | 1.620 | 1.620 | 1.530 | 1.530 | 83,887 | -0.08(-4.97%) |
Oct 02, 2024 | 1.554 | 1.620 | 1.554 | 1.610 | 25,394 | +0.08(+5.23%) |
Oct 01, 2024 | 1.580 | 1.580 | 1.516 | 1.530 | 31,861 | -0.03(-2.24%) |
Sep 30, 2024 | 1.665 | 1.665 | 1.560 | 1.565 | 65,620 | -0.09(-5.72%) |
Sep 27, 2024 | 1.645 | 1.720 | 1.635 | 1.660 | 115,672 | +0.04(+2.79%) |
Sep 26, 2024 | 1.600 | 1.650 | 1.560 | 1.615 | 116,152 | +0.06(+4.19%) |
Sep 25, 2024 | 1.540 | 1.590 | 1.532 | 1.550 | 30,259 | -0.00(-0.32%) |
Sep 24, 2024 | 1.569 | 1.630 | 1.550 | 1.555 | 70,924 | -0.02(-0.96%) |
Sep 23, 2024 | 1.600 | 1.604 | 1.500 | 1.570 | 131,446 | -0.01(-0.63%) |
Sep 20, 2024 | 1.580 | 1.630 | 1.580 | 1.580 | 60,774 | +0.02(+1.28%) |
Sep 19, 2024 | 1.670 | 1.680 | 1.560 | 1.560 | 103,749 | -0.07(-4.29%) |
Sep 18, 2024 | 1.660 | 1.720 | 1.610 | 1.630 | 121,748 | -0.02(-1.21%) |
Sep 17, 2024 | 1.620 | 1.740 | 1.580 | 1.650 | 128,704 | +0.04(+2.48%) |
Sep 16, 2024 | 1.620 | 1.640 | 1.600 | 1.610 | 45,772 | -0.03(-1.83%) |
Sep 13, 2024 | 1.560 | 1.640 | 1.560 | 1.640 | 106,276 | +0.12(+7.89%) |
Sep 12, 2024 | 1.410 | 1.558 | 1.405 | 1.520 | 97,950 | +0.13(+9.35%) |
Sep 11, 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 45,189 | +0.00(+0.00%) |
Sep 10, 2024 | 1.400 | 1.420 | 1.385 | 1.390 | 96,706 | -0.01(-0.36%) |
Sep 09, 2024 | 1.400 | 1.430 | 1.390 | 1.395 | 103,186 | -0.02(-1.76%) |
Sep 06, 2024 | 1.530 | 1.540 | 1.410 | 1.420 | 148,444 | -0.09(-5.96%) |
Sep 05, 2024 | 1.520 | 1.540 | 1.500 | 1.510 | 37,219 | +0.00(+0.00%) |
Sep 04, 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 80,122 | -0.02(-1.31%) |
Sep 03, 2024 | 1.600 | 1.600 | 1.512 | 1.530 | 132,614 | -0.08(-4.97%) |
Aug 30, 2024 | 1.550 | 1.610 | 1.550 | 1.610 | 63,459 | +0.05(+3.21%) |
Aug 29, 2024 | 1.580 | 1.610 | 1.560 | 1.560 | 72,286 | +0.01(+0.65%) |
Aug 28, 2024 | 1.540 | 1.580 | 1.500 | 1.550 | 75,562 | -0.02(-1.27%) |
Aug 27, 2024 | 1.590 | 1.605 | 1.550 | 1.570 | 61,122 | -0.03(-1.88%) |
Aug 26, 2024 | 1.700 | 1.700 | 1.540 | 1.600 | 243,536 | -0.10(-5.88%) |
Aug 23, 2024 | 1.700 | 1.760 | 1.690 | 1.700 | 81,931 | -0.01(-0.58%) |
Aug 22, 2024 | 1.730 | 1.734 | 1.660 | 1.710 | 69,720 | +0.01(+0.59%) |
Aug 21, 2024 | 1.630 | 1.720 | 1.615 | 1.700 | 72,260 | +0.06(+3.66%) |
Aug 20, 2024 | 1.750 | 1.770 | 1.560 | 1.640 | 399,413 | -0.10(-5.75%) |
Aug 19, 2024 | 1.680 | 1.800 | 1.670 | 1.740 | 423,973 | +0.06(+3.57%) |
Aug 16, 2024 | 1.500 | 1.730 | 1.500 | 1.680 | 786,125 | +0.19(+12.75%) |
Aug 15, 2024 | 1.400 | 1.550 | 1.400 | 1.490 | 300,353 | +0.09(+6.43%) |
Aug 14, 2024 | 1.530 | 1.600 | 1.381 | 1.400 | 862,503 | +0.04(+2.94%) |
Aug 13, 2024 | 1.390 | 1.419 | 1.290 | 1.360 | 147,828 | +0.02(+1.49%) |
Aug 12, 2024 | 1.260 | 1.400 | 1.230 | 1.340 | 254,109 | +0.07(+5.51%) |
Aug 09, 2024 | 1.280 | 1.320 | 1.220 | 1.270 | 113,943 | +0.02(+1.60%) |
Aug 08, 2024 | 1.200 | 1.280 | 1.190 | 1.250 | 84,789 | +0.05(+4.17%) |
Aug 07, 2024 | 1.200 | 1.250 | 1.190 | 1.200 | 90,527 | +0.00(+0.00%) |
Aug 06, 2024 | 1.250 | 1.290 | 1.190 | 1.200 | 107,390 | -0.07(-5.51%) |
Aug 05, 2024 | 1.250 | 1.300 | 1.220 | 1.270 | 117,752 | -0.06(-4.51%) |
Aug 02, 2024 | 1.300 | 1.345 | 1.260 | 1.330 | 179,109 | -0.01(-0.75%) |