Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.230 | 1.324 | 1.230 | 1.300 | 40,243 | -0.01(-0.76%) |
Sep 25, 2024 | 1.380 | 1.440 | 1.270 | 1.310 | 8,359 | -0.09(-6.43%) |
Sep 24, 2024 | 1.390 | 1.410 | 1.350 | 1.400 | 30,531 | +0.01(+0.72%) |
Sep 23, 2024 | 1.470 | 1.500 | 1.350 | 1.390 | 70,889 | -0.11(-7.33%) |
Sep 20, 2024 | 1.420 | 1.550 | 1.420 | 1.500 | 171,765 | +0.08(+5.63%) |
Sep 19, 2024 | 1.410 | 1.450 | 1.400 | 1.420 | 16,770 | +0.01(+0.71%) |
Sep 18, 2024 | 1.370 | 1.430 | 1.370 | 1.410 | 19,058 | +0.03(+2.17%) |
Sep 17, 2024 | 1.450 | 1.480 | 1.316 | 1.380 | 34,655 | -0.09(-6.12%) |
Sep 16, 2024 | 1.510 | 1.510 | 1.460 | 1.470 | 15,530 | -0.04(-2.65%) |
Sep 13, 2024 | 1.470 | 1.530 | 1.410 | 1.510 | 104,984 | +0.05(+3.42%) |
Sep 12, 2024 | 1.470 | 1.500 | 1.450 | 1.460 | 22,861 | -0.01(-0.68%) |
Sep 11, 2024 | 1.390 | 1.470 | 1.330 | 1.470 | 44,579 | +0.08(+5.76%) |
Sep 10, 2024 | 1.365 | 1.394 | 1.337 | 1.390 | 5,067 | -0.01(-0.71%) |
Sep 09, 2024 | 1.370 | 1.410 | 1.332 | 1.400 | 88,245 | +0.03(+2.19%) |
Sep 06, 2024 | 1.280 | 1.370 | 1.255 | 1.370 | 19,702 | +0.09(+7.03%) |
Sep 05, 2024 | 1.280 | 1.300 | 1.242 | 1.280 | 5,567 | +0.02(+1.59%) |
Sep 04, 2024 | 1.300 | 1.300 | 1.240 | 1.260 | 6,972 | -0.06(-4.55%) |
Sep 03, 2024 | 1.270 | 1.350 | 1.266 | 1.320 | 38,917 | +0.05(+3.94%) |
Aug 30, 2024 | 1.160 | 1.300 | 1.160 | 1.270 | 20,961 | +0.08(+6.72%) |
Aug 29, 2024 | 1.200 | 1.249 | 1.190 | 1.190 | 4,898 | -0.03(-2.46%) |
Aug 28, 2024 | 1.250 | 1.250 | 1.220 | 1.220 | 5,208 | -0.06(-4.69%) |
Aug 27, 2024 | 1.290 | 1.360 | 1.280 | 1.280 | 47,449 | -0.03(-2.29%) |
Aug 26, 2024 | 1.290 | 1.330 | 1.250 | 1.310 | 67,644 | +0.04(+3.15%) |
Aug 23, 2024 | 1.270 | 1.310 | 1.250 | 1.270 | 59,374 | +0.07(+5.83%) |
Aug 22, 2024 | 1.220 | 1.250 | 1.120 | 1.200 | 67,985 | -0.02(-1.64%) |
Aug 21, 2024 | 1.210 | 1.361 | 1.210 | 1.220 | 17,836 | +0.01(+0.83%) |
Aug 20, 2024 | 1.310 | 1.383 | 1.200 | 1.210 | 121,496 | -0.18(-12.95%) |
Aug 19, 2024 | 1.470 | 1.470 | 1.360 | 1.390 | 89,605 | +0.05(+3.73%) |
Aug 16, 2024 | 1.290 | 1.370 | 1.270 | 1.340 | 77,884 | +0.11(+8.94%) |
Aug 15, 2024 | 1.290 | 1.290 | 1.210 | 1.230 | 55,650 | +0.01(+0.82%) |
Aug 14, 2024 | 1.330 | 1.360 | 1.200 | 1.220 | 71,748 | -0.12(-8.96%) |
Aug 13, 2024 | 1.230 | 1.390 | 1.214 | 1.340 | 5,459 | +0.09(+7.20%) |
Aug 12, 2024 | 1.230 | 1.300 | 1.190 | 1.250 | 15,019 | +0.04(+3.31%) |
Aug 09, 2024 | 1.310 | 1.320 | 1.210 | 1.210 | 10,082 | -0.07(-5.47%) |
Aug 08, 2024 | 1.250 | 1.300 | 1.250 | 1.280 | 14,101 | +0.03(+1.99%) |
Aug 07, 2024 | 1.250 | 1.260 | 1.180 | 1.255 | 14,069 | -0.02(-1.18%) |
Aug 06, 2024 | 1.200 | 1.270 | 1.189 | 1.270 | 9,719 | +0.05(+4.10%) |
Aug 05, 2024 | 1.170 | 1.295 | 1.170 | 1.220 | 54,814 | -0.08(-6.15%) |
Aug 02, 2024 | 1.300 | 1.380 | 1.240 | 1.300 | 86,839 | -0.13(-9.09%) |
Aug 01, 2024 | 1.500 | 1.558 | 1.400 | 1.430 | 126,852 | -0.10(-6.54%) |
Jul 31, 2024 | 1.390 | 1.560 | 1.390 | 1.530 | 163,692 | +0.13(+9.29%) |
Jul 30, 2024 | 1.430 | 1.430 | 1.380 | 1.400 | 18,408 | -0.04(-2.44%) |
Jul 29, 2024 | 1.410 | 1.440 | 1.370 | 1.435 | 32,723 | +0.01(+0.35%) |
Jul 26, 2024 | 1.430 | 1.430 | 1.354 | 1.430 | 73,172 | +0.12(+9.16%) |
Jul 25, 2024 | 1.330 | 1.356 | 1.310 | 1.310 | 89,971 | -0.04(-2.96%) |
Jul 24, 2024 | 1.410 | 1.410 | 1.280 | 1.350 | 83,528 | -0.03(-2.17%) |
Jul 23, 2024 | 1.420 | 1.470 | 1.380 | 1.380 | 75,402 | -0.07(-4.83%) |
Jul 22, 2024 | 1.330 | 1.450 | 1.330 | 1.450 | 68,515 | +0.09(+6.62%) |
Jul 19, 2024 | 1.360 | 1.390 | 1.350 | 1.360 | 23,045 | +0.01(+0.74%) |
Jul 18, 2024 | 1.360 | 1.375 | 1.350 | 1.350 | 16,728 | -0.04(-2.88%) |
Jul 17, 2024 | 1.280 | 1.445 | 1.280 | 1.390 | 140,578 | +0.09(+6.92%) |
Jul 16, 2024 | 1.300 | 1.374 | 1.259 | 1.300 | 41,724 | -0.04(-2.99%) |
Jul 15, 2024 | 1.410 | 1.430 | 1.161 | 1.340 | 75,250 | -0.06(-4.29%) |
Jul 12, 2024 | 1.500 | 1.538 | 1.330 | 1.400 | 150,377 | -0.06(-4.11%) |
Jul 11, 2024 | 1.520 | 1.550 | 1.440 | 1.460 | 59,553 | -0.06(-3.95%) |
Jul 10, 2024 | 1.460 | 1.570 | 1.360 | 1.520 | 468,785 | +0.04(+2.70%) |
Jul 09, 2024 | 1.380 | 1.500 | 1.361 | 1.480 | 427,189 | +0.12(+8.82%) |
Jul 08, 2024 | 1.340 | 1.425 | 1.330 | 1.360 | 290,359 | -0.02(-1.45%) |
Jul 05, 2024 | 1.290 | 1.440 | 1.250 | 1.380 | 277,716 | +0.09(+6.98%) |
Jul 03, 2024 | 1.160 | 1.320 | 1.160 | 1.290 | 222,107 | +0.13(+11.21%) |
Jul 02, 2024 | 1.320 | 1.370 | 1.150 | 1.160 | 651,416 | -0.08(-6.45%) |