Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.493 | 1.494 | 1.488 | 1.491 | 222,502 | -0.00(-0.13%) |
Oct 17, 2024 | 1.493 | 1.494 | 1.492 | 1.493 | 7,270 | -0.01(-0.54%) |
Oct 16, 2024 | 1.500 | 1.502 | 1.500 | 1.501 | 8,274 | +0.01(+0.50%) |
Oct 15, 2024 | 1.492 | 1.494 | 1.492 | 1.494 | 9,787 | +0.01(+0.49%) |
Oct 14, 2024 | 1.487 | 1.488 | 1.486 | 1.486 | 6,859 | +0.00(+0.07%) |
Oct 13, 2024 | 1.484 | 1.486 | 1.483 | 1.486 | 5,949 | +0.00(+0.28%) |
Oct 11, 2024 | 1.484 | 1.487 | 1.479 | 1.481 | 213,382 | -0.00(-0.12%) |
Oct 10, 2024 | 1.484 | 1.484 | 1.483 | 1.483 | 8,364 | -0.01(-0.41%) |
Oct 09, 2024 | 1.488 | 1.490 | 1.489 | 1.489 | 8,852 | +0.01(+0.40%) |
Oct 08, 2024 | 1.483 | 1.483 | 1.482 | 1.483 | 8,121 | +0.00(+0.17%) |
Oct 07, 2024 | 1.480 | 1.481 | 1.479 | 1.481 | 11,364 | +0.01(+0.70%) |
Oct 06, 2024 | 1.474 | 1.472 | 1.469 | 1.470 | 4,502 | -0.00(-0.10%) |
Oct 04, 2024 | 1.462 | 1.474 | 1.459 | 1.472 | 271,051 | +0.01(+0.77%) |
Oct 03, 2024 | 1.462 | 1.462 | 1.461 | 1.461 | 7,013 | +0.01(+0.55%) |
Oct 02, 2024 | 1.452 | 1.453 | 1.452 | 1.453 | 7,756 | -0.00(-0.01%) |
Oct 01, 2024 | 1.453 | 1.454 | 1.452 | 1.453 | 7,772 | +0.01(+0.52%) |
Sep 30, 2024 | 1.447 | 1.446 | 1.445 | 1.446 | 7,595 | -0.00(-0.03%) |
Sep 29, 2024 | 1.448 | 1.448 | 1.445 | 1.446 | 4,788 | -0.00(-0.18%) |
Sep 27, 2024 | 1.450 | 1.456 | 1.441 | 1.449 | 284,537 | -0.00(-0.05%) |
Sep 26, 2024 | 1.450 | 1.451 | 1.449 | 1.449 | 7,570 | -0.02(-1.13%) |
Sep 25, 2024 | 1.466 | 1.466 | 1.465 | 1.466 | 8,325 | +0.02(+1.15%) |
Sep 24, 2024 | 1.451 | 1.451 | 1.448 | 1.449 | 9,165 | -0.01(-1.00%) |
Sep 23, 2024 | 1.462 | 1.464 | 1.462 | 1.464 | 7,090 | -0.01(-0.37%) |
Sep 22, 2024 | 1.469 | 1.470 | 1.468 | 1.469 | 3,101 | +0.00(+0.03%) |
Sep 20, 2024 | 1.467 | 1.474 | 1.464 | 1.469 | 258,761 | +0.00(+0.03%) |
Sep 19, 2024 | 1.467 | 1.469 | 1.467 | 1.468 | 6,911 | -0.01(-0.75%) |
Sep 18, 2024 | 1.478 | 1.480 | 1.476 | 1.479 | 11,103 | +0.00(+0.01%) |
Sep 17, 2024 | 1.480 | 1.480 | 1.479 | 1.479 | 6,067 | -0.00(-0.11%) |
Sep 16, 2024 | 1.481 | 1.482 | 1.480 | 1.481 | 4,427 | -0.01(-0.64%) |
Sep 15, 2024 | 1.491 | 1.492 | 1.490 | 1.490 | 4,769 | -0.00(-0.10%) |
Sep 13, 2024 | 1.488 | 1.494 | 1.485 | 1.492 | 225,638 | +0.01(+0.35%) |
Sep 12, 2024 | 1.488 | 1.488 | 1.487 | 1.487 | 6,780 | -0.01(-0.71%) |
Sep 11, 2024 | 1.498 | 1.498 | 1.497 | 1.498 | 6,335 | -0.00(-0.33%) |
Sep 10, 2024 | 1.503 | 1.503 | 1.502 | 1.502 | 6,940 | +0.00(+0.09%) |
Sep 09, 2024 | 1.501 | 1.501 | 1.500 | 1.501 | 6,900 | +0.00(+0.12%) |
Sep 08, 2024 | 1.500 | 1.500 | 1.498 | 1.499 | 3,795 | +0.00(+0.00%) |
Sep 06, 2024 | 1.484 | 1.502 | 1.478 | 1.499 | 270,962 | +0.02(+1.05%) |
Sep 05, 2024 | 1.484 | 1.484 | 1.483 | 1.484 | 6,386 | -0.00(-0.29%) |
Sep 04, 2024 | 1.487 | 1.488 | 1.487 | 1.488 | 6,409 | -0.00(-0.09%) |
Sep 03, 2024 | 1.490 | 1.491 | 1.489 | 1.489 | 9,606 | +0.02(+1.08%) |
Sep 02, 2024 | 1.472 | 1.474 | 1.472 | 1.474 | 6,283 | -0.00(-0.22%) |
Sep 01, 2024 | 1.477 | 1.479 | 1.476 | 1.477 | 3,096 | -0.00(-0.10%) |
Aug 30, 2024 | 1.471 | 1.481 | 1.467 | 1.478 | 241,681 | +0.01(+0.49%) |
Aug 29, 2024 | 1.471 | 1.472 | 1.471 | 1.471 | 6,937 | -0.00(-0.18%) |
Aug 28, 2024 | 1.474 | 1.474 | 1.473 | 1.474 | 8,261 | +0.00(+0.07%) |
Aug 27, 2024 | 1.472 | 1.473 | 1.472 | 1.473 | 7,131 | -0.00(-0.24%) |
Aug 26, 2024 | 1.477 | 1.477 | 1.476 | 1.476 | 7,369 | +0.00(+0.21%) |
Aug 25, 2024 | 1.473 | 1.474 | 1.471 | 1.473 | 4,298 | +0.00(+0.12%) |
Aug 23, 2024 | 1.492 | 1.492 | 1.471 | 1.471 | 254,131 | -0.02(-1.33%) |
Aug 22, 2024 | 1.492 | 1.492 | 1.491 | 1.491 | 6,870 | +0.01(+0.69%) |
Aug 21, 2024 | 1.483 | 1.483 | 1.481 | 1.481 | 6,583 | -0.00(-0.07%) |
Aug 20, 2024 | 1.482 | 1.483 | 1.482 | 1.482 | 7,374 | -0.00(-0.20%) |
Aug 19, 2024 | 1.486 | 1.486 | 1.485 | 1.485 | 6,865 | -0.01(-0.88%) |
Aug 18, 2024 | 1.500 | 1.500 | 1.498 | 1.498 | 4,784 | -0.00(-0.05%) |
Aug 16, 2024 | 1.512 | 1.514 | 1.499 | 1.499 | 213,248 | -0.01(-0.89%) |
Aug 15, 2024 | 1.512 | 1.514 | 1.512 | 1.512 | 7,112 | -0.00(-0.24%) |
Aug 14, 2024 | 1.516 | 1.517 | 1.515 | 1.516 | 8,308 | +0.01(+0.64%) |
Aug 13, 2024 | 1.508 | 1.508 | 1.506 | 1.506 | 8,194 | -0.01(-0.77%) |
Aug 12, 2024 | 1.518 | 1.519 | 1.518 | 1.518 | 6,552 | -0.00(-0.22%) |
Aug 11, 2024 | 1.522 | 1.523 | 1.521 | 1.522 | 4,948 | +0.00(+0.01%) |
Aug 09, 2024 | 1.517 | 1.523 | 1.514 | 1.522 | 247,226 | +0.00(+0.26%) |
Aug 08, 2024 | 1.517 | 1.518 | 1.516 | 1.518 | 10,003 | -0.02(-1.14%) |
Aug 07, 2024 | 1.534 | 1.535 | 1.533 | 1.535 | 12,135 | +0.00(+0.07%) |
Aug 06, 2024 | 1.534 | 1.535 | 1.532 | 1.534 | 16,152 | -0.00(-0.10%) |
Aug 05, 2024 | 1.539 | 1.540 | 1.535 | 1.536 | 18,954 | +0.00(+0.01%) |
Aug 04, 2024 | 1.534 | 1.538 | 1.535 | 1.535 | 8,924 | -0.00(-0.03%) |
Aug 02, 2024 | 1.538 | 1.542 | 1.527 | 1.536 | 321,445 | -0.00(-0.23%) |