Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.230 | 1.230 | 1.160 | 1.170 | 219,376 | -0.06(-4.88%) |
Aug 22, 2024 | 1.190 | 1.230 | 1.180 | 1.230 | 396,541 | +0.07(+6.03%) |
Aug 21, 2024 | 1.220 | 1.240 | 1.150 | 1.160 | 313,130 | -0.02(-1.69%) |
Aug 20, 2024 | 1.220 | 1.250 | 1.140 | 1.180 | 492,682 | -0.06(-4.84%) |
Aug 19, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 502,510 | -0.03(-2.36%) |
Aug 16, 2024 | 1.200 | 1.271 | 1.170 | 1.270 | 708,897 | +0.09(+7.63%) |
Aug 15, 2024 | 1.070 | 1.200 | 1.050 | 1.180 | 608,183 | +0.11(+10.28%) |
Aug 14, 2024 | 1.060 | 1.090 | 1.020 | 1.070 | 449,159 | +0.00(+0.00%) |
Aug 13, 2024 | 1.120 | 1.180 | 0.9501 | 1.070 | 962,727 | -0.13(-10.83%) |
Aug 12, 2024 | 1.200 | 1.290 | 1.150 | 1.200 | 882,276 | +0.09(+8.11%) |
Aug 09, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 101,188 | +0.00(+0.00%) |
Aug 08, 2024 | 1.080 | 1.140 | 1.030 | 1.110 | 415,472 | +0.04(+3.74%) |
Aug 07, 2024 | 1.190 | 1.190 | 1.070 | 1.070 | 482,727 | -0.09(-7.76%) |
Aug 06, 2024 | 1.130 | 1.180 | 1.100 | 1.160 | 405,203 | +0.04(+3.57%) |
Aug 05, 2024 | 1.120 | 1.160 | 1.060 | 1.120 | 450,355 | -0.04(-3.45%) |
Aug 02, 2024 | 1.190 | 1.220 | 1.130 | 1.160 | 507,032 | -0.03(-2.52%) |
Aug 01, 2024 | 1.230 | 1.270 | 1.150 | 1.190 | 594,264 | -0.04(-3.25%) |
Jul 31, 2024 | 1.230 | 1.270 | 1.110 | 1.230 | 1,649,715 | +0.07(+6.03%) |
Jul 30, 2024 | 1.200 | 1.285 | 1.150 | 1.160 | 1,033,186 | -0.09(-7.20%) |
Jul 29, 2024 | 1.300 | 1.300 | 1.162 | 1.250 | 937,915 | -0.03(-2.34%) |
Jul 26, 2024 | 1.330 | 1.390 | 1.250 | 1.280 | 936,921 | -0.07(-5.19%) |
Jul 25, 2024 | 1.400 | 1.400 | 1.260 | 1.350 | 1,400,224 | -0.06(-4.26%) |
Jul 24, 2024 | 1.590 | 1.670 | 1.400 | 1.410 | 2,830,202 | -0.35(-19.89%) |
Jul 23, 2024 | 1.460 | 2.280 | 1.320 | 1.760 | 15,430,081 | -2.51(-58.78%) |
Jul 22, 2024 | 4.180 | 4.430 | 3.980 | 4.270 | 983,129 | +0.01(+0.23%) |
Jul 19, 2024 | 4.030 | 4.260 | 3.960 | 4.260 | 494,097 | +0.23(+5.71%) |
Jul 18, 2024 | 4.000 | 4.320 | 3.940 | 4.030 | 876,543 | -0.08(-1.95%) |
Jul 17, 2024 | 4.180 | 4.280 | 4.040 | 4.110 | 520,082 | -0.06(-1.44%) |
Jul 16, 2024 | 4.050 | 4.230 | 4.000 | 4.170 | 332,222 | +0.12(+2.96%) |
Jul 15, 2024 | 4.070 | 4.160 | 3.930 | 4.050 | 394,957 | -0.02(-0.49%) |
Jul 12, 2024 | 4.120 | 4.226 | 4.030 | 4.070 | 335,362 | -0.02(-0.49%) |
Jul 11, 2024 | 4.080 | 4.120 | 3.930 | 4.090 | 318,629 | +0.04(+0.99%) |
Jul 10, 2024 | 4.120 | 4.370 | 3.945 | 4.050 | 711,775 | -0.10(-2.41%) |
Jul 09, 2024 | 3.900 | 4.180 | 3.820 | 4.150 | 662,365 | +0.17(+4.27%) |
Jul 08, 2024 | 3.670 | 4.000 | 3.610 | 3.980 | 832,929 | +0.39(+10.86%) |
Jul 05, 2024 | 3.500 | 3.680 | 3.490 | 3.590 | 346,675 | +0.09(+2.57%) |
Jul 03, 2024 | 3.450 | 3.530 | 3.400 | 3.500 | 244,117 | +0.09(+2.64%) |
Jul 02, 2024 | 3.450 | 3.600 | 3.400 | 3.410 | 427,475 | -0.07(-2.01%) |
Jul 01, 2024 | 3.560 | 3.680 | 3.440 | 3.480 | 375,314 | -0.10(-2.79%) |
Jun 28, 2024 | 3.590 | 3.720 | 3.535 | 3.580 | 263,064 | -0.04(-1.10%) |
Jun 27, 2024 | 3.770 | 3.910 | 3.600 | 3.620 | 704,575 | -0.24(-6.22%) |
Jun 26, 2024 | 3.720 | 3.880 | 3.720 | 3.860 | 290,394 | +0.05(+1.31%) |
Jun 25, 2024 | 3.800 | 3.840 | 3.580 | 3.810 | 476,749 | +0.02(+0.53%) |
Jun 24, 2024 | 3.950 | 4.060 | 3.710 | 3.790 | 407,717 | -0.13(-3.32%) |
Jun 21, 2024 | 4.000 | 4.210 | 3.910 | 3.920 | 503,202 | -0.06(-1.51%) |
Jun 20, 2024 | 3.900 | 4.170 | 3.820 | 3.980 | 487,719 | +0.07(+1.79%) |
Jun 18, 2024 | 3.740 | 3.950 | 3.720 | 3.910 | 403,343 | +0.13(+3.44%) |
Jun 17, 2024 | 4.070 | 4.290 | 3.710 | 3.780 | 785,587 | -0.27(-6.67%) |
Jun 14, 2024 | 3.690 | 4.090 | 3.610 | 4.050 | 569,901 | +0.34(+9.16%) |
Jun 13, 2024 | 3.670 | 3.750 | 3.550 | 3.710 | 304,744 | +0.02(+0.54%) |
Jun 12, 2024 | 3.680 | 3.870 | 3.200 | 3.690 | 1,609,554 | +0.07(+1.93%) |
Jun 11, 2024 | 3.910 | 3.960 | 3.580 | 3.620 | 425,129 | -0.33(-8.35%) |
Jun 10, 2024 | 3.590 | 4.100 | 3.580 | 3.950 | 786,938 | +0.34(+9.42%) |
Jun 07, 2024 | 3.780 | 3.796 | 3.400 | 3.610 | 864,279 | -0.20(-5.25%) |
Jun 06, 2024 | 3.890 | 3.970 | 3.750 | 3.810 | 729,235 | -0.11(-2.93%) |
Jun 05, 2024 | 3.950 | 4.040 | 3.635 | 3.925 | 931,493 | -0.02(-0.38%) |
Jun 04, 2024 | 4.150 | 4.150 | 3.880 | 3.940 | 557,890 | -0.25(-5.97%) |