Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.530 | 1.537 | 1.445 | 1.490 | 19,694 | +0.07(+4.63%) |
Sep 26, 2024 | 1.440 | 1.580 | 1.380 | 1.424 | 69,660 | -0.04(-2.80%) |
Sep 25, 2024 | 1.570 | 1.570 | 1.465 | 1.465 | 38,598 | -0.07(-4.87%) |
Sep 24, 2024 | 1.520 | 1.630 | 1.520 | 1.540 | 34,965 | -0.10(-6.10%) |
Sep 23, 2024 | 1.690 | 1.690 | 1.560 | 1.640 | 56,182 | -0.01(-0.61%) |
Sep 20, 2024 | 1.680 | 1.691 | 1.620 | 1.650 | 25,942 | +0.02(+1.49%) |
Sep 19, 2024 | 1.650 | 1.680 | 1.580 | 1.626 | 39,100 | +0.05(+2.90%) |
Sep 18, 2024 | 1.610 | 1.700 | 1.560 | 1.580 | 20,107 | -0.02(-1.50%) |
Sep 17, 2024 | 1.690 | 1.720 | 1.600 | 1.604 | 53,460 | -0.12(-6.74%) |
Sep 16, 2024 | 1.710 | 1.755 | 1.610 | 1.720 | 36,027 | +0.01(+0.58%) |
Sep 13, 2024 | 1.680 | 1.720 | 1.670 | 1.710 | 25,434 | +0.05(+3.01%) |
Sep 12, 2024 | 1.730 | 1.730 | 1.630 | 1.660 | 15,855 | -0.04(-2.35%) |
Sep 11, 2024 | 1.620 | 1.740 | 1.600 | 1.700 | 34,335 | +0.03(+1.80%) |
Sep 10, 2024 | 1.610 | 1.788 | 1.570 | 1.670 | 43,307 | +0.05(+3.09%) |
Sep 09, 2024 | 1.690 | 1.713 | 1.550 | 1.620 | 61,131 | -0.07(-4.14%) |
Sep 06, 2024 | 1.840 | 1.840 | 1.660 | 1.690 | 50,597 | -0.14(-7.65%) |
Sep 05, 2024 | 1.810 | 1.830 | 1.700 | 1.830 | 42,758 | +0.04(+2.23%) |
Sep 04, 2024 | 1.860 | 1.860 | 1.670 | 1.790 | 101,470 | -0.02(-1.10%) |
Sep 03, 2024 | 1.730 | 1.810 | 1.580 | 1.810 | 82,311 | +0.18(+11.04%) |
Aug 30, 2024 | 1.650 | 1.820 | 1.600 | 1.630 | 84,783 | -0.13(-7.39%) |
Aug 29, 2024 | 1.730 | 1.810 | 1.690 | 1.760 | 39,243 | +0.06(+3.53%) |
Aug 28, 2024 | 1.780 | 1.800 | 1.650 | 1.700 | 33,972 | -0.08(-4.49%) |
Aug 27, 2024 | 1.850 | 1.865 | 1.710 | 1.780 | 92,608 | -0.07(-3.78%) |
Aug 26, 2024 | 1.890 | 1.920 | 1.770 | 1.850 | 57,869 | -0.05(-2.63%) |
Aug 23, 2024 | 1.760 | 1.900 | 1.760 | 1.900 | 127,236 | +0.13(+7.34%) |
Aug 22, 2024 | 1.820 | 1.820 | 1.730 | 1.770 | 39,547 | -0.03(-1.67%) |
Aug 21, 2024 | 1.580 | 1.840 | 1.580 | 1.800 | 62,318 | +0.21(+13.21%) |
Aug 20, 2024 | 1.620 | 1.700 | 1.550 | 1.590 | 78,634 | +0.00(+0.00%) |
Aug 19, 2024 | 1.450 | 1.590 | 1.410 | 1.590 | 115,567 | +0.14(+9.66%) |
Aug 16, 2024 | 1.490 | 1.590 | 1.380 | 1.450 | 360,973 | -0.20(-12.12%) |
Aug 15, 2024 | 1.700 | 1.730 | 1.320 | 1.650 | 245,756 | -0.05(-2.94%) |
Aug 14, 2024 | 1.570 | 1.700 | 1.570 | 1.700 | 136,943 | +0.10(+6.25%) |
Aug 13, 2024 | 1.980 | 1.980 | 1.580 | 1.600 | 276,222 | -0.33(-17.10%) |
Aug 12, 2024 | 2.090 | 2.090 | 1.880 | 1.930 | 327,726 | -0.07(-3.50%) |
Aug 09, 2024 | 2.090 | 2.150 | 1.880 | 2.000 | 179,040 | +0.00(+0.00%) |
Aug 08, 2024 | 2.000 | 2.200 | 1.954 | 2.000 | 300,605 | +0.10(+5.26%) |
Aug 07, 2024 | 2.250 | 2.290 | 1.890 | 1.900 | 356,740 | -0.20(-9.52%) |
Aug 06, 2024 | 1.740 | 2.170 | 1.710 | 2.100 | 584,236 | +0.40(+23.53%) |
Aug 05, 2024 | 1.760 | 1.850 | 1.660 | 1.700 | 232,102 | -0.12(-6.59%) |
Aug 02, 2024 | 1.680 | 1.850 | 1.630 | 1.820 | 95,104 | +0.08(+4.60%) |
Aug 01, 2024 | 1.810 | 1.820 | 1.660 | 1.740 | 587,813 | -0.07(-3.87%) |
Jul 31, 2024 | 1.770 | 1.820 | 1.720 | 1.810 | 25,470 | -0.01(-0.55%) |
Jul 30, 2024 | 1.790 | 1.854 | 1.760 | 1.820 | 59,116 | -0.04(-2.15%) |
Jul 29, 2024 | 1.920 | 1.960 | 1.760 | 1.860 | 69,953 | -0.04(-2.11%) |
Jul 26, 2024 | 1.730 | 1.900 | 1.650 | 1.900 | 81,520 | +0.24(+14.46%) |
Jul 25, 2024 | 1.700 | 1.700 | 1.610 | 1.660 | 19,374 | -0.01(-0.60%) |
Jul 24, 2024 | 1.750 | 1.780 | 1.610 | 1.670 | 64,642 | -0.06(-3.47%) |
Jul 23, 2024 | 1.660 | 1.770 | 1.620 | 1.730 | 44,776 | -0.02(-1.14%) |
Jul 22, 2024 | 1.710 | 1.820 | 1.590 | 1.750 | 112,443 | +0.07(+4.17%) |
Jul 19, 2024 | 1.690 | 1.780 | 1.540 | 1.680 | 171,356 | +0.11(+7.01%) |
Jul 18, 2024 | 1.770 | 1.790 | 1.550 | 1.570 | 268,115 | -0.22(-12.29%) |
Jul 17, 2024 | 1.620 | 1.800 | 1.550 | 1.790 | 79,842 | +0.12(+7.19%) |
Jul 16, 2024 | 1.600 | 1.680 | 1.420 | 1.670 | 177,054 | +0.22(+15.17%) |
Jul 15, 2024 | 1.460 | 1.460 | 1.398 | 1.450 | 31,952 | +0.03(+2.11%) |
Jul 12, 2024 | 1.540 | 1.540 | 1.370 | 1.420 | 54,645 | -0.03(-2.07%) |
Jul 11, 2024 | 1.360 | 1.450 | 1.324 | 1.450 | 27,610 | +0.19(+15.08%) |
Jul 10, 2024 | 1.320 | 1.421 | 1.260 | 1.260 | 47,495 | -0.10(-7.35%) |
Jul 09, 2024 | 1.200 | 1.380 | 1.188 | 1.360 | 96,640 | +0.17(+14.29%) |
Jul 08, 2024 | 1.260 | 1.277 | 1.150 | 1.190 | 32,570 | +0.01(+0.85%) |
Jul 05, 2024 | 1.190 | 1.220 | 1.170 | 1.180 | 21,011 | -0.02(-1.67%) |
Jul 03, 2024 | 1.290 | 1.290 | 1.130 | 1.200 | 67,566 | -0.03(-2.43%) |
Jul 02, 2024 | 1.260 | 1.291 | 1.160 | 1.230 | 42,049 | -0.00(-0.01%) |