Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 1.850 | 1.874 | 1.790 | 1.850 | 25,642 | +0.00(+0.00%) |
Oct 30, 2024 | 1.930 | 1.930 | 1.850 | 1.850 | 18,400 | -0.09(-4.64%) |
Oct 29, 2024 | 1.950 | 1.990 | 1.920 | 1.940 | 44,294 | +0.02(+1.04%) |
Oct 28, 2024 | 1.900 | 1.920 | 1.805 | 1.920 | 24,816 | +0.13(+7.26%) |
Oct 25, 2024 | 1.875 | 1.875 | 1.790 | 1.790 | 7,794 | -0.09(-4.79%) |
Oct 24, 2024 | 1.850 | 1.880 | 1.800 | 1.880 | 17,510 | +0.06(+3.30%) |
Oct 23, 2024 | 1.830 | 1.860 | 1.794 | 1.820 | 26,922 | +0.01(+0.55%) |
Oct 22, 2024 | 1.800 | 1.930 | 1.785 | 1.810 | 71,694 | -0.03(-1.63%) |
Oct 21, 2024 | 1.960 | 1.960 | 1.800 | 1.840 | 23,209 | -0.11(-5.64%) |
Oct 18, 2024 | 1.980 | 1.999 | 1.900 | 1.950 | 54,205 | -0.02(-1.02%) |
Oct 17, 2024 | 2.060 | 2.060 | 1.860 | 1.970 | 61,488 | -0.08(-3.90%) |
Oct 16, 2024 | 2.160 | 2.160 | 2.000 | 2.050 | 76,240 | -0.11(-5.09%) |
Oct 15, 2024 | 2.300 | 2.360 | 2.120 | 2.160 | 62,249 | -0.17(-7.30%) |
Oct 14, 2024 | 2.400 | 2.500 | 2.280 | 2.330 | 118,041 | -0.04(-1.69%) |
Oct 11, 2024 | 2.270 | 2.440 | 2.220 | 2.370 | 228,153 | +0.10(+4.41%) |
Oct 10, 2024 | 2.150 | 2.290 | 2.150 | 2.270 | 162,520 | +0.13(+6.07%) |
Oct 09, 2024 | 2.120 | 2.150 | 2.115 | 2.140 | 37,175 | +0.03(+1.42%) |
Oct 08, 2024 | 2.020 | 2.120 | 2.000 | 2.110 | 57,550 | +0.08(+3.94%) |
Oct 07, 2024 | 2.020 | 2.030 | 2.001 | 2.030 | 30,844 | +0.03(+1.50%) |
Oct 04, 2024 | 2.000 | 2.000 | 1.970 | 2.000 | 15,759 | +0.03(+1.52%) |
Oct 03, 2024 | 1.990 | 1.990 | 1.960 | 1.970 | 7,989 | -0.01(-0.51%) |
Oct 02, 2024 | 1.990 | 1.990 | 1.960 | 1.980 | 20,150 | +0.02(+1.02%) |
Oct 01, 2024 | 1.960 | 1.980 | 1.920 | 1.960 | 20,379 | +0.02(+1.03%) |
Sep 30, 2024 | 1.960 | 1.960 | 1.900 | 1.940 | 10,473 | +0.02(+1.04%) |
Sep 27, 2024 | 1.940 | 1.970 | 1.873 | 1.920 | 10,375 | -0.05(-2.54%) |
Sep 26, 2024 | 1.920 | 1.970 | 1.840 | 1.970 | 66,727 | +0.07(+3.68%) |
Sep 25, 2024 | 1.880 | 1.900 | 1.690 | 1.900 | 84,044 | +0.00(+0.00%) |
Sep 24, 2024 | 1.790 | 1.935 | 1.661 | 1.900 | 230,181 | +0.10(+5.56%) |
Sep 23, 2024 | 1.690 | 1.800 | 1.650 | 1.800 | 150,934 | +0.08(+4.65%) |
Sep 20, 2024 | 1.740 | 1.750 | 1.700 | 1.720 | 52,463 | -0.03(-1.71%) |
Sep 19, 2024 | 1.690 | 1.750 | 1.640 | 1.750 | 65,510 | +0.09(+5.42%) |
Sep 18, 2024 | 1.570 | 1.680 | 1.570 | 1.660 | 21,964 | +0.06(+3.75%) |
Sep 17, 2024 | 1.640 | 1.660 | 1.580 | 1.600 | 8,421 | -0.03(-1.84%) |
Sep 16, 2024 | 1.670 | 1.680 | 1.600 | 1.630 | 18,013 | -0.04(-2.40%) |
Sep 13, 2024 | 1.590 | 1.670 | 1.550 | 1.670 | 113,541 | +0.14(+9.15%) |
Sep 12, 2024 | 1.500 | 1.560 | 1.486 | 1.530 | 5,276 | -0.01(-0.65%) |
Sep 11, 2024 | 1.500 | 1.540 | 1.500 | 1.540 | 3,546 | +0.04(+2.67%) |
Sep 10, 2024 | 1.520 | 1.550 | 1.490 | 1.500 | 23,525 | -0.05(-3.23%) |
Sep 09, 2024 | 1.560 | 1.580 | 1.490 | 1.550 | 15,773 | +0.04(+2.65%) |
Sep 06, 2024 | 1.560 | 1.560 | 1.510 | 1.510 | 4,890 | -0.01(-0.66%) |
Sep 05, 2024 | 1.530 | 1.560 | 1.500 | 1.520 | 11,428 | -0.01(-0.65%) |
Sep 04, 2024 | 1.500 | 1.580 | 1.490 | 1.530 | 12,086 | +0.04(+2.68%) |
Sep 03, 2024 | 1.510 | 1.540 | 1.480 | 1.490 | 8,347 | +0.04(+2.76%) |
Aug 30, 2024 | 1.490 | 1.560 | 1.450 | 1.450 | 6,042 | -0.05(-3.33%) |
Aug 29, 2024 | 1.450 | 1.510 | 1.450 | 1.500 | 18,150 | +0.03(+2.04%) |
Aug 28, 2024 | 1.456 | 1.480 | 1.410 | 1.470 | 20,245 | -0.01(-0.68%) |
Aug 27, 2024 | 1.440 | 1.480 | 1.391 | 1.480 | 2,442 | +0.00(+0.00%) |
Aug 26, 2024 | 1.500 | 1.500 | 1.424 | 1.480 | 15,312 | +0.04(+2.78%) |
Aug 23, 2024 | 1.450 | 1.470 | 1.392 | 1.440 | 11,769 | +0.02(+1.41%) |
Aug 22, 2024 | 1.460 | 1.470 | 1.382 | 1.420 | 49,630 | +0.03(+2.16%) |
Aug 21, 2024 | 1.440 | 1.444 | 1.390 | 1.390 | 2,598 | +0.02(+1.46%) |
Aug 20, 2024 | 1.410 | 1.415 | 1.360 | 1.370 | 9,826 | -0.02(-1.44%) |
Aug 19, 2024 | 1.360 | 1.410 | 1.350 | 1.390 | 11,309 | +0.03(+2.21%) |
Aug 16, 2024 | 1.370 | 1.384 | 1.350 | 1.360 | 8,461 | +0.00(+0.00%) |
Aug 15, 2024 | 1.370 | 1.420 | 1.330 | 1.360 | 16,503 | -0.02(-1.45%) |
Aug 14, 2024 | 1.350 | 1.410 | 1.340 | 1.380 | 34,797 | +0.01(+0.73%) |
Aug 13, 2024 | 1.340 | 1.380 | 1.340 | 1.370 | 13,354 | +0.00(+0.00%) |
Aug 12, 2024 | 1.360 | 1.370 | 1.340 | 1.370 | 38,855 | -0.02(-1.44%) |
Aug 09, 2024 | 1.430 | 1.430 | 1.380 | 1.390 | 17,688 | -0.05(-3.47%) |
Aug 08, 2024 | 1.480 | 1.500 | 1.430 | 1.440 | 13,573 | -0.06(-4.00%) |
Aug 07, 2024 | 1.550 | 1.550 | 1.470 | 1.500 | 24,135 | -0.01(-0.66%) |
Aug 06, 2024 | 1.470 | 1.550 | 1.470 | 1.510 | 26,876 | +0.01(+0.67%) |
Aug 05, 2024 | 1.540 | 1.550 | 1.462 | 1.500 | 37,154 | -0.04(-2.60%) |
Aug 02, 2024 | 1.500 | 1.590 | 1.440 | 1.540 | 92,873 | +0.09(+6.21%) |