Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1.740 | 1.800 | 1.660 | 1.700 | 5,977 | -0.02(-1.16%) |
Sep 24, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 5,200 | -0.03(-1.71%) |
Sep 23, 2024 | 1.750 | 1.750 | 1.740 | 1.750 | 1,135 | +0.00(+0.00%) |
Sep 20, 2024 | 1.830 | 1.830 | 1.700 | 1.750 | 9,667 | -0.08(-4.37%) |
Sep 19, 2024 | 1.700 | 1.830 | 1.700 | 1.830 | 29,985 | +0.17(+10.24%) |
Sep 18, 2024 | 1.660 | 1.690 | 1.660 | 1.660 | 2,335 | -0.03(-1.78%) |
Sep 17, 2024 | 1.680 | 1.710 | 1.630 | 1.690 | 10,402 | -0.01(-0.59%) |
Sep 16, 2024 | 1.680 | 1.780 | 1.680 | 1.700 | 10,305 | -0.01(-0.58%) |
Sep 13, 2024 | 1.720 | 1.740 | 1.660 | 1.710 | 6,522 | -0.03(-1.72%) |
Sep 12, 2024 | 1.720 | 1.740 | 1.600 | 1.740 | 7,755 | +0.02(+1.16%) |
Sep 11, 2024 | 1.740 | 1.740 | 1.640 | 1.720 | 14,198 | -0.05(-2.82%) |
Sep 10, 2024 | 1.700 | 1.770 | 1.690 | 1.770 | 17,960 | +0.08(+4.73%) |
Sep 09, 2024 | 1.620 | 1.720 | 1.620 | 1.690 | 24,450 | +0.07(+4.32%) |
Sep 06, 2024 | 1.630 | 1.660 | 1.600 | 1.620 | 19,420 | -0.05(-2.99%) |
Sep 05, 2024 | 1.720 | 1.720 | 1.670 | 1.670 | 2,950 | -0.09(-5.11%) |
Sep 04, 2024 | 1.790 | 1.790 | 1.690 | 1.760 | 19,783 | +0.00(+0.00%) |
Sep 03, 2024 | 1.780 | 1.820 | 1.680 | 1.760 | 27,393 | -0.05(-2.76%) |
Aug 30, 2024 | 1.810 | 0 | -0.03(-1.63%) | |||
Aug 29, 2024 | 1.830 | 1.900 | 1.830 | 1.840 | 3,340 | -0.02(-1.08%) |
Aug 28, 2024 | 1.880 | 1.880 | 1.840 | 1.860 | 4,972 | +0.01(+0.54%) |
Aug 27, 2024 | 1.890 | 1.920 | 1.830 | 1.850 | 19,745 | -0.07(-3.65%) |
Aug 26, 2024 | 2.020 | 2.020 | 1.870 | 1.920 | 41,090 | +0.00(+0.00%) |
Aug 23, 2024 | 1.900 | 1.950 | 1.900 | 1.920 | 10,689 | +0.08(+4.35%) |
Aug 22, 2024 | 1.990 | 2.000 | 1.780 | 1.840 | 59,679 | -0.14(-7.07%) |
Aug 21, 2024 | 1.980 | 2.000 | 1.950 | 1.980 | 19,557 | +0.03(+1.54%) |
Aug 20, 2024 | 2.000 | 2.030 | 1.950 | 1.950 | 129,025 | +0.00(+0.00%) |
Aug 19, 2024 | 2.070 | 2.220 | 1.950 | 1.950 | 122,184 | -0.15(-7.14%) |
Aug 16, 2024 | 2.150 | 2.190 | 2.000 | 2.100 | 153,802 | -0.10(-4.55%) |
Aug 15, 2024 | 2.340 | 2.500 | 2.140 | 2.200 | 323,814 | -0.14(-5.98%) |
Aug 14, 2024 | 1.800 | 2.350 | 1.780 | 2.340 | 477,272 | +0.59(+33.71%) |
Aug 13, 2024 | 1.810 | 1.850 | 1.740 | 1.750 | 35,638 | +0.00(+0.00%) |
Aug 12, 2024 | 1.720 | 1.790 | 1.720 | 1.750 | 11,364 | +0.05(+2.94%) |
Aug 09, 2024 | 1.650 | 1.730 | 1.650 | 1.700 | 10,100 | +0.04(+2.41%) |
Aug 08, 2024 | 1.650 | 1.740 | 1.650 | 1.660 | 6,202 | +0.02(+1.22%) |
Aug 07, 2024 | 1.620 | 1.710 | 1.620 | 1.640 | 6,782 | +0.08(+5.13%) |
Aug 06, 2024 | 1.510 | 1.560 | 1.480 | 1.560 | 12,266 | -0.01(-0.64%) |
Aug 02, 2024 | 1.570 | 0 | -0.07(-4.27%) | |||
Aug 01, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 575 | +0.03(+1.86%) |
Jul 31, 2024 | 1.660 | 1.660 | 1.590 | 1.610 | 7,701 | -0.05(-3.01%) |
Jul 30, 2024 | 1.710 | 1.720 | 1.660 | 1.660 | 6,337 | -0.09(-5.14%) |
Jul 29, 2024 | 1.760 | 1.760 | 1.710 | 1.750 | 7,637 | -0.04(-2.23%) |
Jul 26, 2024 | 1.790 | 1.790 | 1.750 | 1.790 | 22,012 | +0.00(+0.00%) |
Jul 25, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 4,050 | +0.00(+0.00%) |
Jul 24, 2024 | 1.790 | 1.800 | 1.790 | 1.790 | 3,300 | -0.02(-1.10%) |
Jul 23, 2024 | 1.820 | 1.870 | 1.800 | 1.810 | 4,807 | -0.01(-0.55%) |
Jul 22, 2024 | 1.890 | 1.890 | 1.810 | 1.820 | 1,450 | +0.03(+1.68%) |
Jul 19, 2024 | 1.950 | 1.990 | 1.760 | 1.790 | 118,201 | -0.15(-7.73%) |
Jul 18, 2024 | 1.730 | 2.100 | 1.730 | 1.940 | 111,594 | +0.23(+13.45%) |
Jul 17, 2024 | 1.710 | 1.740 | 1.660 | 1.710 | 6,020 | -0.04(-2.29%) |
Jul 16, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 203 | +0.04(+2.34%) |
Jul 15, 2024 | 1.670 | 1.750 | 1.670 | 1.710 | 34,336 | +0.01(+0.59%) |
Jul 12, 2024 | 1.570 | 1.740 | 1.570 | 1.700 | 2,840 | +0.01(+0.59%) |
Jul 11, 2024 | 1.750 | 1.750 | 1.690 | 1.690 | 28,800 | +0.01(+0.60%) |
Jul 10, 2024 | 1.590 | 1.710 | 1.590 | 1.680 | 6,300 | +0.11(+7.01%) |
Jul 09, 2024 | 1.700 | 1.770 | 1.530 | 1.570 | 68,310 | -0.09(-5.42%) |
Jul 08, 2024 | 1.550 | 1.660 | 1.550 | 1.660 | 25,234 | +0.11(+7.10%) |
Jul 05, 2024 | 1.620 | 1.620 | 1.550 | 1.550 | 12,851 | -0.08(-4.91%) |
Jul 04, 2024 | 1.750 | 1.770 | 1.560 | 1.630 | 10,558 | +0.15(+10.14%) |
Jul 03, 2024 | 1.450 | 1.550 | 1.450 | 1.480 | 71,654 | +0.01(+0.68%) |