Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.510 | 1.540 | 1.455 | 1.500 | 267,842 | +0.01(+1.01%) |
Sep 26, 2024 | 1.480 | 1.510 | 1.470 | 1.485 | 111,575 | -0.00(-0.34%) |
Sep 25, 2024 | 1.500 | 1.530 | 1.460 | 1.490 | 102,869 | +0.00(+0.00%) |
Sep 24, 2024 | 1.480 | 1.530 | 1.470 | 1.490 | 311,075 | +0.00(+0.00%) |
Sep 23, 2024 | 1.500 | 1.505 | 1.460 | 1.490 | 203,150 | -0.01(-0.67%) |
Sep 20, 2024 | 1.520 | 1.550 | 1.480 | 1.500 | 360,992 | -0.02(-1.32%) |
Sep 19, 2024 | 1.530 | 1.560 | 1.510 | 1.520 | 127,123 | +0.01(+0.66%) |
Sep 18, 2024 | 1.520 | 1.575 | 1.490 | 1.510 | 213,154 | +0.01(+0.67%) |
Sep 17, 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 259,678 | +0.00(+0.00%) |
Sep 16, 2024 | 1.530 | 1.540 | 1.490 | 1.500 | 67,237 | -0.01(-0.66%) |
Sep 13, 2024 | 1.500 | 1.560 | 1.500 | 1.510 | 63,460 | +0.02(+1.34%) |
Sep 12, 2024 | 1.490 | 1.540 | 1.470 | 1.490 | 125,392 | -0.02(-1.32%) |
Sep 11, 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 217,257 | +0.02(+1.34%) |
Sep 10, 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 260,668 | -0.03(-1.97%) |
Sep 09, 2024 | 1.520 | 1.580 | 1.510 | 1.520 | 145,171 | +0.02(+1.33%) |
Sep 06, 2024 | 1.530 | 1.560 | 1.490 | 1.500 | 110,162 | -0.03(-1.96%) |
Sep 05, 2024 | 1.520 | 1.570 | 1.513 | 1.530 | 131,694 | +0.02(+1.32%) |
Sep 04, 2024 | 1.570 | 1.630 | 1.510 | 1.510 | 86,371 | -0.07(-4.43%) |
Sep 03, 2024 | 1.550 | 1.605 | 1.550 | 1.580 | 70,685 | +0.01(+0.64%) |
Aug 30, 2024 | 1.620 | 1.630 | 1.565 | 1.570 | 134,695 | -0.03(-1.88%) |
Aug 29, 2024 | 1.590 | 1.660 | 1.580 | 1.600 | 250,498 | +0.01(+0.63%) |
Aug 28, 2024 | 1.570 | 1.600 | 1.550 | 1.590 | 111,865 | +0.01(+0.63%) |
Aug 27, 2024 | 1.560 | 1.620 | 1.560 | 1.580 | 1,036,303 | -0.02(-1.25%) |
Aug 26, 2024 | 1.570 | 1.600 | 1.550 | 1.600 | 362,800 | +0.05(+3.23%) |
Aug 23, 2024 | 1.530 | 1.605 | 1.530 | 1.550 | 146,631 | +0.02(+1.31%) |
Aug 22, 2024 | 1.590 | 1.610 | 1.520 | 1.530 | 74,111 | -0.06(-3.77%) |
Aug 21, 2024 | 1.590 | 1.625 | 1.550 | 1.590 | 117,226 | -0.02(-1.24%) |
Aug 20, 2024 | 1.580 | 1.620 | 1.580 | 1.610 | 150,587 | +0.06(+3.87%) |
Aug 19, 2024 | 1.620 | 1.630 | 1.550 | 1.550 | 112,783 | -0.06(-3.73%) |
Aug 16, 2024 | 1.570 | 1.650 | 1.570 | 1.610 | 286,095 | +0.07(+4.55%) |
Aug 15, 2024 | 1.460 | 1.570 | 1.460 | 1.540 | 952,830 | +0.09(+6.21%) |
Aug 14, 2024 | 1.480 | 1.490 | 1.430 | 1.450 | 99,533 | -0.03(-2.03%) |
Aug 13, 2024 | 1.500 | 1.560 | 1.480 | 1.480 | 226,594 | -0.01(-0.67%) |
Aug 12, 2024 | 1.430 | 1.510 | 1.400 | 1.490 | 247,332 | +0.05(+3.47%) |
Aug 09, 2024 | 1.470 | 1.490 | 1.420 | 1.440 | 84,373 | -0.02(-1.37%) |
Aug 08, 2024 | 1.490 | 1.520 | 1.460 | 1.460 | 131,044 | +0.00(+0.00%) |
Aug 07, 2024 | 1.540 | 1.550 | 1.450 | 1.460 | 127,128 | -0.05(-3.31%) |
Aug 06, 2024 | 1.460 | 1.540 | 1.460 | 1.510 | 209,858 | +0.05(+3.42%) |
Aug 05, 2024 | 1.440 | 1.535 | 1.425 | 1.460 | 214,965 | -0.02(-1.35%) |
Aug 02, 2024 | 1.550 | 1.585 | 1.480 | 1.480 | 318,071 | -0.11(-6.92%) |
Aug 01, 2024 | 1.680 | 1.690 | 1.580 | 1.590 | 259,386 | -0.07(-4.22%) |
Jul 31, 2024 | 1.670 | 1.750 | 1.650 | 1.660 | 174,494 | -0.01(-0.60%) |
Jul 30, 2024 | 1.680 | 1.695 | 1.660 | 1.670 | 185,870 | +0.00(+0.00%) |
Jul 29, 2024 | 1.680 | 1.718 | 1.640 | 1.670 | 121,664 | -0.02(-1.18%) |
Jul 26, 2024 | 1.680 | 1.730 | 1.650 | 1.690 | 389,110 | +0.04(+2.42%) |
Jul 25, 2024 | 1.630 | 1.700 | 1.630 | 1.650 | 198,171 | +0.02(+1.23%) |
Jul 24, 2024 | 1.610 | 1.670 | 1.610 | 1.630 | 255,943 | +0.02(+1.24%) |
Jul 23, 2024 | 1.570 | 1.630 | 1.550 | 1.610 | 126,575 | +0.03(+1.90%) |
Jul 22, 2024 | 1.550 | 1.600 | 1.514 | 1.580 | 132,464 | +0.02(+1.28%) |
Jul 19, 2024 | 1.570 | 1.585 | 1.515 | 1.560 | 166,458 | -0.03(-1.89%) |
Jul 18, 2024 | 1.610 | 1.640 | 1.540 | 1.590 | 382,921 | -0.02(-1.24%) |
Jul 17, 2024 | 1.650 | 1.720 | 1.600 | 1.610 | 244,512 | -0.07(-4.17%) |
Jul 16, 2024 | 1.640 | 1.730 | 1.610 | 1.680 | 349,339 | +0.05(+3.07%) |
Jul 15, 2024 | 1.630 | 1.670 | 1.590 | 1.630 | 280,186 | +0.05(+3.16%) |
Jul 12, 2024 | 1.590 | 1.610 | 1.555 | 1.580 | 174,578 | +0.02(+1.28%) |
Jul 11, 2024 | 1.490 | 1.570 | 1.490 | 1.560 | 273,701 | +0.08(+5.41%) |
Jul 10, 2024 | 1.470 | 1.500 | 1.465 | 1.480 | 302,620 | +0.01(+0.68%) |
Jul 09, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 188,722 | -0.02(-1.34%) |
Jul 08, 2024 | 1.520 | 1.530 | 1.490 | 1.490 | 244,803 | -0.01(-0.67%) |
Jul 05, 2024 | 1.560 | 1.560 | 1.480 | 1.500 | 386,846 | -0.06(-3.85%) |
Jul 03, 2024 | 1.580 | 1.600 | 1.550 | 1.560 | 151,230 | -0.01(-0.64%) |
Jul 02, 2024 | 1.570 | 1.645 | 1.559 | 1.570 | 361,052 | -0.01(-0.63%) |