Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.690 | 1.749 | 1.650 | 1.690 | 373,743 | +0.01(+0.60%) |
Sep 26, 2024 | 1.690 | 1.750 | 1.660 | 1.680 | 348,626 | +0.02(+1.20%) |
Sep 25, 2024 | 1.760 | 1.770 | 1.640 | 1.660 | 432,264 | -0.10(-5.68%) |
Sep 24, 2024 | 1.790 | 1.820 | 1.700 | 1.760 | 645,370 | +0.01(+0.57%) |
Sep 23, 2024 | 1.820 | 1.820 | 1.750 | 1.750 | 276,941 | -0.06(-3.31%) |
Sep 20, 2024 | 1.950 | 1.950 | 1.810 | 1.810 | 425,371 | -0.13(-6.70%) |
Sep 19, 2024 | 1.920 | 2.001 | 1.870 | 1.940 | 374,285 | +0.09(+4.86%) |
Sep 18, 2024 | 1.790 | 1.959 | 1.780 | 1.850 | 729,226 | +0.08(+4.52%) |
Sep 17, 2024 | 1.900 | 1.955 | 1.770 | 1.770 | 593,677 | -0.12(-6.35%) |
Sep 16, 2024 | 1.970 | 2.013 | 1.875 | 1.890 | 230,904 | -0.08(-4.06%) |
Sep 13, 2024 | 1.970 | 2.060 | 1.937 | 1.970 | 368,085 | +0.03(+1.55%) |
Sep 12, 2024 | 1.930 | 2.030 | 1.925 | 1.940 | 311,718 | +0.01(+0.52%) |
Sep 11, 2024 | 1.970 | 2.090 | 1.890 | 1.930 | 685,586 | -0.02(-1.03%) |
Sep 10, 2024 | 1.900 | 1.960 | 1.850 | 1.950 | 539,189 | +0.04(+2.09%) |
Sep 09, 2024 | 1.940 | 2.016 | 1.900 | 1.910 | 564,192 | +0.00(+0.00%) |
Sep 06, 2024 | 2.070 | 2.140 | 1.890 | 1.910 | 1,290,385 | -0.17(-8.17%) |
Sep 05, 2024 | 2.300 | 2.320 | 2.080 | 2.080 | 799,527 | -0.22(-9.57%) |
Sep 04, 2024 | 2.180 | 2.440 | 2.150 | 2.300 | 734,893 | +0.12(+5.50%) |
Sep 03, 2024 | 2.350 | 2.350 | 2.110 | 2.180 | 504,902 | -0.17(-7.23%) |
Aug 30, 2024 | 2.420 | 2.490 | 2.276 | 2.350 | 1,023,968 | -0.09(-3.69%) |
Aug 29, 2024 | 2.330 | 2.520 | 2.021 | 2.440 | 5,021,912 | +0.11(+4.72%) |
Aug 28, 2024 | 2.440 | 2.500 | 2.300 | 2.330 | 2,574,285 | -0.13(-5.28%) |
Aug 27, 2024 | 2.570 | 2.580 | 2.380 | 2.460 | 813,225 | -0.11(-4.28%) |
Aug 26, 2024 | 2.800 | 2.830 | 2.530 | 2.570 | 1,155,901 | -0.25(-8.87%) |
Aug 23, 2024 | 2.750 | 2.970 | 2.750 | 2.820 | 888,877 | +0.03(+1.08%) |
Aug 22, 2024 | 2.900 | 3.019 | 2.760 | 2.790 | 798,158 | -0.12(-4.12%) |
Aug 21, 2024 | 2.870 | 2.920 | 2.750 | 2.910 | 677,074 | +0.08(+2.83%) |
Aug 20, 2024 | 2.960 | 2.960 | 2.660 | 2.830 | 732,861 | -0.13(-4.39%) |
Aug 19, 2024 | 2.800 | 3.090 | 2.625 | 2.960 | 1,446,380 | +0.16(+5.71%) |
Aug 16, 2024 | 2.890 | 2.890 | 2.700 | 2.800 | 1,356,530 | -0.11(-3.78%) |
Aug 15, 2024 | 3.340 | 3.430 | 2.720 | 2.910 | 3,890,860 | -0.21(-6.73%) |
Aug 14, 2024 | 5.270 | 5.410 | 3.000 | 3.120 | 5,420,897 | -2.15(-40.80%) |
Aug 13, 2024 | 5.200 | 5.820 | 5.100 | 5.270 | 569,599 | +0.16(+3.13%) |
Aug 12, 2024 | 5.000 | 5.130 | 4.820 | 5.110 | 190,359 | +0.14(+2.82%) |
Aug 09, 2024 | 5.160 | 5.300 | 4.910 | 4.970 | 263,027 | -0.17(-3.31%) |
Aug 08, 2024 | 5.150 | 5.470 | 4.890 | 5.140 | 473,964 | -0.06(-1.15%) |
Aug 07, 2024 | 5.400 | 5.400 | 4.990 | 5.200 | 376,181 | +0.00(+0.00%) |
Aug 06, 2024 | 5.430 | 5.750 | 5.150 | 5.200 | 433,736 | -0.30(-5.45%) |
Aug 05, 2024 | 5.380 | 5.680 | 5.210 | 5.500 | 311,318 | -0.31(-5.34%) |
Aug 02, 2024 | 6.070 | 6.210 | 5.700 | 5.810 | 190,398 | -0.52(-8.21%) |
Aug 01, 2024 | 6.640 | 6.640 | 6.120 | 6.330 | 164,411 | -0.26(-3.95%) |
Jul 31, 2024 | 6.770 | 7.100 | 6.570 | 6.590 | 119,830 | -0.10(-1.49%) |
Jul 30, 2024 | 7.080 | 7.140 | 6.600 | 6.690 | 149,102 | -0.36(-5.11%) |
Jul 29, 2024 | 7.270 | 7.330 | 6.870 | 7.050 | 349,649 | -0.19(-2.62%) |
Jul 26, 2024 | 7.340 | 7.340 | 7.010 | 7.240 | 157,422 | -0.01(-0.14%) |
Jul 25, 2024 | 7.100 | 7.370 | 7.000 | 7.250 | 351,750 | +0.14(+1.97%) |
Jul 24, 2024 | 7.310 | 7.800 | 7.000 | 7.110 | 280,858 | -0.39(-5.20%) |
Jul 23, 2024 | 6.980 | 7.520 | 6.980 | 7.500 | 287,241 | +0.44(+6.23%) |
Jul 22, 2024 | 7.110 | 7.240 | 6.915 | 7.060 | 337,803 | +0.02(+0.28%) |
Jul 19, 2024 | 7.430 | 8.010 | 7.000 | 7.040 | 281,869 | -0.40(-5.38%) |
Jul 18, 2024 | 7.880 | 7.900 | 7.350 | 7.440 | 279,069 | -0.50(-6.30%) |
Jul 17, 2024 | 8.800 | 8.860 | 7.805 | 7.940 | 321,879 | -0.87(-9.88%) |
Jul 16, 2024 | 8.530 | 8.980 | 8.240 | 8.810 | 212,375 | +0.44(+5.26%) |
Jul 15, 2024 | 8.500 | 8.565 | 8.080 | 8.370 | 138,805 | -0.15(-1.76%) |
Jul 12, 2024 | 8.480 | 8.750 | 8.310 | 8.520 | 123,974 | +0.04(+0.47%) |
Jul 11, 2024 | 7.850 | 8.520 | 7.620 | 8.480 | 202,084 | +0.81(+10.56%) |
Jul 10, 2024 | 8.030 | 8.189 | 7.470 | 7.670 | 192,059 | -0.32(-4.01%) |
Jul 09, 2024 | 7.670 | 8.080 | 7.620 | 7.990 | 86,035 | +0.29(+3.77%) |
Jul 08, 2024 | 7.710 | 7.955 | 7.415 | 7.700 | 97,197 | +0.07(+0.92%) |
Jul 05, 2024 | 7.430 | 7.640 | 7.340 | 7.630 | 86,404 | +0.13(+1.73%) |
Jul 03, 2024 | 7.520 | 7.670 | 7.300 | 7.500 | 101,928 | +0.03(+0.40%) |
Jul 02, 2024 | 7.970 | 8.089 | 7.444 | 7.470 | 161,777 | -0.48(-6.04%) |