Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 2.000 | 2.010 | 1.910 | 1.920 | 547,324 | -0.07(-3.52%) |
Aug 19, 2024 | 2.040 | 2.070 | 1.970 | 1.990 | 788,797 | -0.08(-3.86%) |
Aug 16, 2024 | 1.960 | 2.080 | 1.930 | 2.070 | 1,478,243 | +0.08(+4.02%) |
Aug 15, 2024 | 1.890 | 2.020 | 1.840 | 1.990 | 1,335,335 | +0.09(+4.74%) |
Aug 14, 2024 | 1.820 | 1.990 | 1.810 | 1.900 | 1,890,695 | +0.09(+4.97%) |
Aug 13, 2024 | 1.640 | 1.840 | 1.550 | 1.810 | 3,645,505 | +0.37(+25.69%) |
Aug 12, 2024 | 1.470 | 1.510 | 1.430 | 1.440 | 760,710 | -0.03(-2.04%) |
Aug 09, 2024 | 1.550 | 1.550 | 1.460 | 1.470 | 682,765 | -0.07(-4.55%) |
Aug 08, 2024 | 1.510 | 1.590 | 1.480 | 1.540 | 907,233 | +0.05(+3.36%) |
Aug 07, 2024 | 1.560 | 1.560 | 1.480 | 1.490 | 430,877 | -0.04(-2.61%) |
Aug 06, 2024 | 1.480 | 1.560 | 1.430 | 1.530 | 401,655 | +0.10(+6.99%) |
Aug 05, 2024 | 1.350 | 1.440 | 1.310 | 1.430 | 664,070 | -0.06(-4.03%) |
Aug 02, 2024 | 1.520 | 1.560 | 1.460 | 1.490 | 554,340 | -0.08(-5.10%) |
Aug 01, 2024 | 1.670 | 1.695 | 1.560 | 1.570 | 814,031 | -0.11(-6.55%) |
Jul 31, 2024 | 1.660 | 1.725 | 1.650 | 1.680 | 423,774 | +0.02(+1.20%) |
Jul 30, 2024 | 1.660 | 1.680 | 1.610 | 1.660 | 557,179 | +0.05(+3.11%) |
Jul 29, 2024 | 1.640 | 1.660 | 1.600 | 1.610 | 293,472 | -0.02(-1.23%) |
Jul 26, 2024 | 1.630 | 1.650 | 1.610 | 1.630 | 364,291 | +0.01(+0.62%) |
Jul 25, 2024 | 1.650 | 1.670 | 1.615 | 1.620 | 346,371 | -0.00(-0.31%) |
Jul 24, 2024 | 1.730 | 1.750 | 1.615 | 1.625 | 659,297 | -0.13(-7.41%) |
Jul 23, 2024 | 1.770 | 1.800 | 1.741 | 1.755 | 614,046 | -0.02(-1.13%) |
Jul 22, 2024 | 1.670 | 1.780 | 1.660 | 1.775 | 1,287,122 | +0.12(+7.58%) |
Jul 19, 2024 | 1.630 | 1.670 | 1.610 | 1.650 | 358,629 | +0.03(+1.85%) |
Jul 18, 2024 | 1.700 | 1.740 | 1.610 | 1.620 | 677,536 | -0.07(-4.14%) |
Jul 17, 2024 | 1.730 | 1.785 | 1.670 | 1.690 | 742,212 | -0.06(-3.43%) |
Jul 16, 2024 | 1.720 | 1.760 | 1.700 | 1.750 | 470,184 | +0.04(+2.34%) |
Jul 15, 2024 | 1.670 | 1.730 | 1.670 | 1.710 | 584,445 | +0.01(+0.88%) |
Jul 12, 2024 | 1.720 | 1.720 | 1.670 | 1.695 | 356,013 | -0.00(-0.29%) |
Jul 11, 2024 | 1.600 | 1.700 | 1.595 | 1.700 | 724,498 | +0.12(+7.59%) |
Jul 10, 2024 | 1.570 | 1.620 | 1.570 | 1.580 | 326,279 | +0.01(+0.64%) |
Jul 09, 2024 | 1.560 | 1.600 | 1.550 | 1.570 | 315,285 | +0.00(+0.00%) |
Jul 08, 2024 | 1.580 | 1.590 | 1.540 | 1.570 | 289,927 | -0.01(-0.95%) |
Jul 05, 2024 | 1.600 | 1.606 | 1.565 | 1.585 | 261,012 | -0.01(-0.31%) |
Jul 03, 2024 | 1.510 | 1.618 | 1.510 | 1.590 | 424,300 | +0.10(+6.71%) |
Jul 02, 2024 | 1.540 | 1.550 | 1.480 | 1.490 | 802,498 | -0.05(-3.25%) |
Jul 01, 2024 | 1.540 | 1.580 | 1.530 | 1.540 | 402,577 | +0.00(+0.00%) |
Jun 28, 2024 | 1.620 | 1.630 | 1.540 | 1.540 | 398,380 | -0.06(-3.75%) |
Jun 27, 2024 | 1.540 | 1.630 | 1.520 | 1.600 | 675,383 | +0.08(+4.92%) |
Jun 26, 2024 | 1.490 | 1.550 | 1.480 | 1.525 | 538,761 | +0.03(+2.35%) |
Jun 25, 2024 | 1.560 | 1.580 | 1.480 | 1.490 | 1,061,242 | -0.08(-5.10%) |
Jun 24, 2024 | 1.540 | 1.590 | 1.532 | 1.570 | 364,362 | +0.05(+2.95%) |
Jun 21, 2024 | 1.530 | 1.540 | 1.505 | 1.525 | 292,065 | -0.02(-0.97%) |
Jun 20, 2024 | 1.520 | 1.560 | 1.510 | 1.540 | 385,376 | +0.00(+0.00%) |
Jun 18, 2024 | 1.500 | 1.560 | 1.500 | 1.540 | 294,501 | +0.03(+1.99%) |
Jun 17, 2024 | 1.520 | 1.530 | 1.480 | 1.510 | 779,396 | -0.01(-0.98%) |
Jun 14, 2024 | 1.550 | 1.560 | 1.520 | 1.525 | 568,350 | -0.04(-2.24%) |
Jun 13, 2024 | 1.620 | 1.625 | 1.550 | 1.560 | 446,210 | -0.05(-3.11%) |
Jun 12, 2024 | 1.610 | 1.660 | 1.600 | 1.610 | 794,706 | +0.03(+1.58%) |
Jun 11, 2024 | 1.590 | 1.600 | 1.550 | 1.585 | 440,646 | -0.01(-0.31%) |
Jun 10, 2024 | 1.560 | 1.600 | 1.550 | 1.590 | 725,308 | +0.01(+0.63%) |
Jun 07, 2024 | 1.660 | 1.665 | 1.531 | 1.580 | 2,249,564 | -0.09(-5.39%) |
Jun 06, 2024 | 1.690 | 1.699 | 1.645 | 1.670 | 531,563 | -0.01(-0.60%) |
Jun 05, 2024 | 1.650 | 1.700 | 1.650 | 1.680 | 416,206 | +0.02(+1.20%) |
Jun 04, 2024 | 1.650 | 1.690 | 1.610 | 1.660 | 607,896 | +0.00(+0.30%) |