Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.300 | 1.400 | 1.300 | 1.370 | 19,394 | +0.08(+6.18%) |
Sep 26, 2024 | 1.369 | 1.369 | 1.280 | 1.290 | 21,332 | -0.04(-2.98%) |
Sep 25, 2024 | 1.350 | 1.350 | 1.300 | 1.330 | 14,805 | -0.01(-0.60%) |
Sep 24, 2024 | 1.351 | 1.369 | 1.320 | 1.338 | 30,942 | -0.02(-1.60%) |
Sep 23, 2024 | 1.380 | 1.400 | 1.350 | 1.360 | 13,448 | -0.00(-0.02%) |
Sep 20, 2024 | 1.380 | 1.380 | 1.350 | 1.360 | 18,673 | -0.01(-0.73%) |
Sep 19, 2024 | 1.400 | 1.440 | 1.350 | 1.370 | 16,450 | -0.05(-3.52%) |
Sep 18, 2024 | 1.360 | 1.445 | 1.360 | 1.420 | 4,338 | +0.00(+0.00%) |
Sep 17, 2024 | 1.470 | 1.470 | 1.393 | 1.420 | 18,801 | -0.03(-2.07%) |
Sep 16, 2024 | 1.350 | 1.460 | 1.340 | 1.450 | 25,483 | +0.11(+8.21%) |
Sep 13, 2024 | 1.350 | 1.403 | 1.310 | 1.340 | 20,794 | +0.00(+0.00%) |
Sep 12, 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 5,550 | +0.03(+2.29%) |
Sep 11, 2024 | 1.320 | 1.340 | 1.310 | 1.310 | 7,914 | +0.00(+0.00%) |
Sep 10, 2024 | 1.320 | 1.350 | 1.294 | 1.310 | 9,864 | -0.02(-1.50%) |
Sep 09, 2024 | 1.310 | 1.340 | 1.290 | 1.330 | 18,242 | +0.05(+3.91%) |
Sep 06, 2024 | 1.330 | 1.363 | 1.280 | 1.280 | 24,759 | -0.04(-3.01%) |
Sep 05, 2024 | 1.340 | 1.380 | 1.300 | 1.320 | 42,113 | -0.07(-5.06%) |
Sep 04, 2024 | 1.390 | 1.390 | 1.350 | 1.390 | 17,229 | -0.02(-1.42%) |
Sep 03, 2024 | 1.420 | 1.420 | 1.350 | 1.410 | 21,393 | +0.03(+2.17%) |
Aug 30, 2024 | 1.360 | 1.380 | 1.341 | 1.380 | 11,605 | -0.01(-0.72%) |
Aug 29, 2024 | 1.410 | 1.420 | 1.350 | 1.390 | 37,049 | -0.04(-2.80%) |
Aug 28, 2024 | 1.400 | 1.450 | 1.400 | 1.430 | 21,996 | -0.02(-1.38%) |
Aug 27, 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 19,500 | +0.00(+0.00%) |
Aug 26, 2024 | 1.480 | 1.515 | 1.420 | 1.450 | 10,522 | +0.00(+0.00%) |
Aug 23, 2024 | 1.490 | 1.520 | 1.430 | 1.450 | 30,579 | -0.03(-2.03%) |
Aug 22, 2024 | 1.550 | 1.568 | 1.480 | 1.480 | 14,749 | -0.05(-3.27%) |
Aug 21, 2024 | 1.460 | 1.580 | 1.460 | 1.530 | 68,733 | +0.02(+1.32%) |
Aug 20, 2024 | 1.470 | 1.510 | 1.420 | 1.510 | 38,074 | -0.01(-0.66%) |
Aug 19, 2024 | 1.410 | 1.580 | 1.410 | 1.520 | 232,105 | +0.07(+4.83%) |
Aug 16, 2024 | 1.300 | 1.490 | 1.300 | 1.450 | 84,490 | +0.14(+10.69%) |
Aug 15, 2024 | 1.300 | 1.360 | 1.300 | 1.310 | 56,849 | -0.04(-2.96%) |
Aug 14, 2024 | 1.370 | 1.400 | 1.310 | 1.350 | 78,066 | -0.01(-0.74%) |
Aug 13, 2024 | 1.410 | 1.460 | 1.310 | 1.360 | 106,954 | -0.10(-6.85%) |
Aug 12, 2024 | 1.560 | 1.580 | 1.430 | 1.460 | 145,483 | -0.13(-8.18%) |
Aug 09, 2024 | 1.610 | 1.668 | 1.590 | 1.590 | 46,300 | -0.08(-4.79%) |
Aug 08, 2024 | 1.790 | 1.800 | 1.580 | 1.670 | 156,373 | -0.12(-6.70%) |
Aug 07, 2024 | 1.860 | 1.900 | 1.750 | 1.790 | 51,257 | -0.07(-3.76%) |
Aug 06, 2024 | 1.770 | 1.900 | 1.750 | 1.860 | 81,253 | +0.08(+4.49%) |
Aug 05, 2024 | 1.630 | 1.850 | 1.580 | 1.780 | 197,652 | -0.14(-7.29%) |
Aug 02, 2024 | 2.120 | 2.120 | 1.770 | 1.920 | 425,779 | -0.17(-8.13%) |
Aug 01, 2024 | 2.120 | 2.270 | 2.030 | 2.090 | 726,504 | -0.01(-0.48%) |
Jul 31, 2024 | 2.270 | 2.290 | 2.000 | 2.100 | 1,151,407 | -0.18(-7.89%) |
Jul 30, 2024 | 3.040 | 3.100 | 1.980 | 2.280 | 57,990,848 | +0.58(+34.12%) |
Jul 29, 2024 | 1.700 | 1.746 | 1.670 | 1.700 | 12,871 | +0.03(+1.80%) |
Jul 26, 2024 | 1.710 | 1.744 | 1.670 | 1.670 | 9,483 | +0.01(+0.53%) |
Jul 25, 2024 | 1.680 | 1.680 | 1.630 | 1.661 | 7,455 | +0.01(+0.68%) |
Jul 24, 2024 | 1.730 | 1.760 | 1.650 | 1.650 | 16,413 | -0.08(-4.35%) |
Jul 23, 2024 | 1.630 | 1.725 | 1.630 | 1.725 | 36,164 | +0.09(+5.18%) |
Jul 22, 2024 | 1.630 | 1.690 | 1.630 | 1.640 | 24,099 | +0.01(+0.61%) |
Jul 19, 2024 | 1.640 | 1.660 | 1.610 | 1.630 | 32,346 | -0.01(-0.61%) |
Jul 18, 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 53,417 | -0.07(-4.09%) |
Jul 17, 2024 | 1.800 | 1.801 | 1.610 | 1.710 | 47,237 | -0.04(-2.29%) |
Jul 16, 2024 | 1.730 | 1.770 | 1.710 | 1.750 | 20,881 | +0.01(+0.57%) |
Jul 15, 2024 | 1.850 | 1.850 | 1.730 | 1.740 | 14,117 | -0.06(-3.33%) |
Jul 12, 2024 | 1.790 | 1.860 | 1.760 | 1.800 | 35,156 | +0.10(+5.88%) |
Jul 11, 2024 | 1.680 | 1.820 | 1.680 | 1.700 | 31,056 | -0.01(-0.58%) |
Jul 10, 2024 | 1.620 | 1.730 | 1.620 | 1.710 | 29,634 | +0.06(+3.64%) |
Jul 09, 2024 | 1.680 | 1.730 | 1.610 | 1.650 | 45,598 | +0.04(+2.48%) |
Jul 08, 2024 | 1.690 | 1.890 | 1.600 | 1.610 | 80,406 | -0.12(-6.94%) |
Jul 05, 2024 | 1.830 | 1.830 | 1.690 | 1.730 | 30,719 | -0.08(-4.42%) |
Jul 03, 2024 | 1.890 | 1.900 | 1.800 | 1.810 | 23,151 | -0.12(-6.22%) |
Jul 02, 2024 | 2.080 | 2.080 | 1.900 | 1.930 | 21,802 | -0.16(-7.66%) |