Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1.190 | 1.300 | 1.190 | 1.280 | 78,844 | +0.11(+9.40%) |
Sep 24, 2024 | 1.180 | 1.200 | 1.170 | 1.170 | 12,648 | +0.00(+0.00%) |
Sep 23, 2024 | 1.160 | 1.190 | 1.160 | 1.170 | 10,441 | +0.01(+0.86%) |
Sep 20, 2024 | 1.160 | 1.250 | 1.160 | 1.160 | 37,201 | +0.00(+0.00%) |
Sep 19, 2024 | 1.220 | 1.215 | 1.150 | 1.160 | 17,464 | -0.01(-0.85%) |
Sep 18, 2024 | 1.220 | 1.220 | 1.165 | 1.170 | 7,389 | -0.03(-2.50%) |
Sep 17, 2024 | 1.190 | 1.200 | 1.170 | 1.200 | 13,757 | +0.02(+1.69%) |
Sep 16, 2024 | 1.250 | 1.250 | 1.180 | 1.180 | 41,489 | -0.09(-7.09%) |
Sep 13, 2024 | 1.130 | 1.280 | 1.130 | 1.270 | 234,215 | +0.14(+12.39%) |
Sep 12, 2024 | 1.160 | 1.170 | 1.110 | 1.130 | 84,155 | -0.03(-2.59%) |
Sep 11, 2024 | 1.170 | 1.193 | 1.140 | 1.160 | 31,118 | -0.01(-0.85%) |
Sep 10, 2024 | 1.180 | 1.183 | 1.130 | 1.170 | 37,787 | -0.01(-0.85%) |
Sep 09, 2024 | 1.150 | 1.260 | 1.150 | 1.180 | 64,430 | +0.03(+2.61%) |
Sep 06, 2024 | 1.260 | 1.260 | 1.130 | 1.150 | 7,056 | -0.07(-5.74%) |
Sep 05, 2024 | 1.170 | 1.260 | 1.170 | 1.220 | 45,887 | +0.06(+5.17%) |
Sep 04, 2024 | 1.160 | 1.200 | 1.150 | 1.160 | 14,981 | -0.01(-0.85%) |
Sep 03, 2024 | 1.260 | 1.260 | 1.160 | 1.170 | 16,591 | -0.08(-6.40%) |
Aug 30, 2024 | 1.260 | 1.275 | 1.250 | 1.250 | 15,798 | +0.00(+0.00%) |
Aug 29, 2024 | 1.260 | 1.370 | 1.250 | 1.250 | 136,168 | +0.00(+0.00%) |
Aug 28, 2024 | 1.320 | 1.323 | 1.250 | 1.250 | 10,127 | -0.11(-8.09%) |
Aug 27, 2024 | 1.370 | 1.370 | 1.320 | 1.360 | 13,151 | +0.00(+0.00%) |
Aug 26, 2024 | 1.420 | 1.420 | 1.350 | 1.360 | 12,872 | -0.03(-2.16%) |
Aug 23, 2024 | 1.395 | 1.395 | 1.350 | 1.390 | 16,138 | +0.05(+3.73%) |
Aug 22, 2024 | 1.380 | 1.390 | 1.200 | 1.340 | 26,145 | -0.04(-2.90%) |
Aug 21, 2024 | 1.500 | 1.500 | 1.320 | 1.380 | 46,982 | +0.07(+5.22%) |
Aug 20, 2024 | 1.400 | 1.425 | 1.290 | 1.312 | 20,172 | -0.05(-3.57%) |
Aug 19, 2024 | 1.370 | 1.474 | 1.350 | 1.360 | 17,179 | -0.03(-2.16%) |
Aug 16, 2024 | 1.390 | 1.450 | 1.390 | 1.390 | 16,906 | +0.00(+0.00%) |
Aug 15, 2024 | 1.450 | 1.477 | 1.350 | 1.390 | 20,119 | +0.00(+0.00%) |
Aug 14, 2024 | 1.460 | 1.498 | 1.390 | 1.390 | 11,548 | -0.07(-4.79%) |
Aug 13, 2024 | 1.390 | 1.600 | 1.390 | 1.460 | 30,994 | +0.07(+5.04%) |
Aug 12, 2024 | 1.490 | 1.490 | 1.360 | 1.390 | 36,305 | -0.05(-3.47%) |
Aug 09, 2024 | 1.461 | 1.520 | 1.440 | 1.440 | 10,607 | -0.03(-2.04%) |
Aug 08, 2024 | 1.470 | 1.520 | 1.450 | 1.470 | 18,036 | +0.00(+0.00%) |
Aug 07, 2024 | 1.580 | 1.580 | 1.400 | 1.470 | 32,497 | -0.05(-3.29%) |
Aug 06, 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 37,762 | -0.07(-4.40%) |
Aug 05, 2024 | 1.490 | 1.640 | 1.470 | 1.590 | 33,284 | -0.05(-3.05%) |
Aug 02, 2024 | 1.680 | 1.730 | 1.580 | 1.640 | 51,544 | -0.09(-5.20%) |
Aug 01, 2024 | 1.890 | 1.890 | 1.660 | 1.730 | 57,478 | -0.09(-4.95%) |
Jul 31, 2024 | 1.750 | 1.900 | 1.750 | 1.820 | 68,786 | +0.05(+2.82%) |
Jul 30, 2024 | 1.620 | 1.800 | 1.600 | 1.770 | 142,648 | +0.15(+9.26%) |
Jul 29, 2024 | 1.680 | 1.680 | 1.610 | 1.620 | 46,442 | -0.05(-2.99%) |
Jul 26, 2024 | 1.520 | 1.690 | 1.492 | 1.670 | 85,212 | +0.17(+11.33%) |
Jul 25, 2024 | 1.470 | 1.600 | 1.410 | 1.500 | 324,076 | +0.03(+2.04%) |
Jul 24, 2024 | 1.480 | 1.580 | 1.470 | 1.470 | 86,523 | -0.05(-3.29%) |
Jul 23, 2024 | 1.690 | 1.690 | 1.500 | 1.520 | 123,848 | -0.18(-10.59%) |
Jul 22, 2024 | 1.550 | 1.700 | 1.480 | 1.700 | 203,550 | +0.15(+9.68%) |
Jul 19, 2024 | 1.650 | 1.710 | 1.460 | 1.550 | 209,248 | -0.16(-9.36%) |
Jul 18, 2024 | 1.940 | 1.950 | 1.650 | 1.710 | 456,623 | -0.23(-11.86%) |
Jul 17, 2024 | 1.780 | 2.150 | 1.770 | 1.940 | 1,773,875 | +0.08(+4.30%) |
Jul 16, 2024 | 1.750 | 1.940 | 1.650 | 1.860 | 1,898,845 | -0.03(-1.59%) |
Jul 15, 2024 | 1.960 | 2.060 | 1.530 | 1.890 | 54,691,496 | +0.85(+81.73%) |
Jul 12, 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 33,225 | -0.01(-0.95%) |
Jul 11, 2024 | 1.060 | 1.080 | 1.050 | 1.050 | 32,181 | +0.01(+0.96%) |
Jul 10, 2024 | 1.085 | 1.085 | 1.035 | 1.040 | 21,203 | -0.03(-2.80%) |
Jul 09, 2024 | 1.100 | 1.110 | 1.041 | 1.070 | 21,911 | -0.01(-0.93%) |
Jul 08, 2024 | 1.080 | 1.120 | 1.060 | 1.080 | 21,190 | -0.03(-2.70%) |
Jul 05, 2024 | 1.070 | 1.110 | 1.050 | 1.110 | 36,647 | +0.01(+0.91%) |
Jul 03, 2024 | 1.060 | 1.130 | 1.050 | 1.100 | 97,794 | +0.05(+4.76%) |
Jul 02, 2024 | 1.080 | 1.120 | 1.010 | 1.050 | 102,298 | -0.03(-2.78%) |