Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.550 | 1.630 | 1.495 | 1.600 | 3,465 | +0.02(+1.27%) |
Sep 26, 2024 | 1.480 | 1.606 | 1.480 | 1.580 | 8,568 | +0.04(+2.60%) |
Sep 25, 2024 | 1.580 | 1.590 | 1.510 | 1.540 | 14,809 | +0.01(+0.65%) |
Sep 24, 2024 | 1.380 | 1.580 | 1.380 | 1.530 | 26,749 | +0.18(+13.33%) |
Sep 23, 2024 | 1.350 | 1.367 | 1.350 | 1.350 | 1,370 | +0.04(+3.05%) |
Sep 20, 2024 | 1.320 | 1.360 | 1.280 | 1.310 | 17,431 | -0.06(-4.38%) |
Sep 19, 2024 | 1.300 | 1.410 | 1.260 | 1.370 | 8,442 | -0.00(-0.36%) |
Sep 18, 2024 | 1.420 | 1.470 | 1.375 | 1.375 | 3,133 | -0.07(-4.58%) |
Sep 17, 2024 | 1.390 | 1.480 | 1.360 | 1.441 | 10,473 | +0.04(+2.93%) |
Sep 16, 2024 | 1.450 | 1.450 | 1.330 | 1.400 | 6,631 | +0.00(+0.00%) |
Sep 13, 2024 | 1.360 | 1.400 | 1.320 | 1.400 | 7,233 | +0.13(+10.24%) |
Sep 12, 2024 | 1.370 | 1.490 | 1.190 | 1.270 | 14,077 | -0.09(-6.62%) |
Sep 11, 2024 | 1.400 | 1.410 | 1.360 | 1.360 | 2,401 | -0.04(-3.20%) |
Sep 10, 2024 | 1.510 | 1.510 | 1.390 | 1.405 | 4,285 | -0.06(-4.42%) |
Sep 09, 2024 | 1.400 | 1.570 | 1.400 | 1.470 | 3,128 | +0.06(+4.26%) |
Sep 06, 2024 | 1.410 | 1.420 | 1.390 | 1.410 | 6,237 | -0.08(-5.37%) |
Sep 05, 2024 | 1.320 | 1.570 | 1.320 | 1.490 | 26,663 | +0.11(+7.97%) |
Sep 04, 2024 | 1.480 | 1.490 | 1.341 | 1.380 | 21,066 | -0.13(-8.61%) |
Sep 03, 2024 | 1.520 | 1.640 | 1.500 | 1.510 | 4,155 | -0.07(-4.73%) |
Aug 30, 2024 | 1.570 | 1.640 | 1.570 | 1.585 | 4,280 | +0.03(+2.26%) |
Aug 29, 2024 | 1.510 | 1.560 | 1.510 | 1.550 | 3,857 | -0.02(-1.27%) |
Aug 28, 2024 | 1.480 | 1.590 | 1.467 | 1.570 | 16,470 | +0.04(+2.61%) |
Aug 27, 2024 | 1.610 | 1.630 | 1.520 | 1.530 | 7,097 | -0.08(-4.97%) |
Aug 26, 2024 | 1.580 | 1.720 | 1.480 | 1.610 | 11,282 | +0.03(+2.21%) |
Aug 23, 2024 | 1.640 | 1.690 | 1.500 | 1.575 | 24,544 | -0.03(-2.16%) |
Aug 22, 2024 | 1.720 | 1.720 | 1.610 | 1.610 | 4,048 | -0.12(-6.94%) |
Aug 21, 2024 | 1.620 | 1.840 | 1.620 | 1.730 | 46,383 | +0.02(+1.17%) |
Aug 20, 2024 | 1.675 | 1.750 | 1.621 | 1.710 | 10,609 | +0.03(+1.79%) |
Aug 19, 2024 | 1.670 | 1.710 | 1.620 | 1.680 | 7,241 | +0.01(+0.60%) |
Aug 16, 2024 | 1.580 | 1.740 | 1.580 | 1.670 | 8,621 | +0.00(+0.00%) |
Aug 15, 2024 | 1.700 | 1.700 | 1.610 | 1.670 | 19,223 | -0.04(-2.34%) |
Aug 14, 2024 | 1.690 | 1.810 | 1.610 | 1.710 | 80,872 | +0.10(+6.20%) |
Aug 13, 2024 | 1.550 | 1.650 | 1.550 | 1.610 | 4,004 | +0.07(+4.55%) |
Aug 12, 2024 | 1.580 | 1.590 | 1.530 | 1.540 | 18,379 | -0.09(-5.52%) |
Aug 09, 2024 | 1.630 | 1.630 | 1.570 | 1.630 | 5,805 | +0.03(+1.88%) |
Aug 08, 2024 | 1.580 | 1.660 | 1.580 | 1.600 | 12,045 | -0.01(-0.61%) |
Aug 07, 2024 | 1.650 | 1.670 | 1.580 | 1.610 | 44,798 | -0.04(-2.43%) |
Aug 06, 2024 | 1.570 | 1.700 | 1.570 | 1.650 | 8,132 | +0.01(+0.61%) |
Aug 05, 2024 | 1.640 | 1.720 | 1.580 | 1.640 | 29,833 | -0.07(-4.09%) |
Aug 02, 2024 | 1.959 | 1.959 | 1.670 | 1.710 | 40,985 | -0.26(-13.20%) |
Aug 01, 2024 | 2.010 | 2.050 | 1.860 | 1.970 | 45,076 | -0.01(-0.51%) |
Jul 31, 2024 | 2.009 | 2.130 | 1.950 | 1.980 | 83,453 | -0.12(-5.71%) |
Jul 30, 2024 | 2.180 | 2.340 | 2.050 | 2.100 | 226,048 | +0.06(+2.94%) |
Jul 29, 2024 | 2.000 | 2.130 | 2.000 | 2.040 | 27,222 | +0.03(+1.49%) |
Jul 26, 2024 | 1.920 | 2.060 | 1.920 | 2.010 | 63,762 | +0.03(+1.52%) |
Jul 25, 2024 | 1.980 | 2.010 | 1.860 | 1.980 | 80,563 | -0.07(-3.41%) |
Jul 24, 2024 | 1.880 | 2.140 | 1.860 | 2.050 | 119,599 | +0.13(+6.51%) |
Jul 23, 2024 | 1.880 | 1.993 | 1.850 | 1.925 | 104,001 | -0.05(-2.30%) |
Jul 22, 2024 | 1.910 | 2.020 | 1.850 | 1.970 | 85,311 | +0.02(+1.03%) |
Jul 19, 2024 | 1.930 | 2.010 | 1.800 | 1.950 | 58,125 | +0.00(+0.00%) |
Jul 18, 2024 | 1.910 | 2.070 | 1.910 | 1.950 | 117,146 | +0.02(+1.04%) |
Jul 17, 2024 | 2.040 | 2.170 | 1.700 | 1.930 | 218,257 | -0.17(-8.10%) |
Jul 16, 2024 | 1.680 | 2.470 | 1.667 | 2.100 | 1,119,839 | +0.42(+25.22%) |
Jul 15, 2024 | 1.640 | 1.741 | 1.590 | 1.677 | 61,419 | +0.08(+4.81%) |
Jul 12, 2024 | 1.600 | 1.870 | 1.520 | 1.600 | 118,414 | +0.09(+5.68%) |
Jul 11, 2024 | 1.560 | 1.630 | 1.480 | 1.514 | 43,556 | +0.02(+1.61%) |
Jul 10, 2024 | 1.760 | 1.770 | 1.470 | 1.490 | 93,605 | -0.19(-11.31%) |
Jul 09, 2024 | 1.700 | 1.790 | 1.650 | 1.680 | 68,737 | -0.12(-6.67%) |
Jul 08, 2024 | 1.770 | 1.840 | 1.720 | 1.800 | 49,757 | -0.02(-1.10%) |
Jul 05, 2024 | 1.950 | 1.960 | 1.800 | 1.820 | 34,204 | -0.02(-1.09%) |
Jul 03, 2024 | 1.850 | 1.900 | 1.750 | 1.840 | 51,332 | -0.06(-3.16%) |
Jul 02, 2024 | 2.040 | 2.080 | 1.600 | 1.900 | 112,009 | -0.18(-8.65%) |