Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 1.620 | 1.652 | 1.552 | 1.560 | 192,007 | -0.06(-3.70%) |
Oct 21, 2024 | 1.580 | 1.660 | 1.580 | 1.620 | 462,770 | +0.03(+1.89%) |
Oct 18, 2024 | 1.550 | 1.600 | 1.550 | 1.590 | 150,240 | +0.02(+1.27%) |
Oct 17, 2024 | 1.600 | 1.610 | 1.520 | 1.570 | 276,364 | -0.03(-1.88%) |
Oct 16, 2024 | 1.610 | 1.610 | 1.540 | 1.600 | 231,778 | -0.01(-0.62%) |
Oct 15, 2024 | 1.590 | 1.630 | 1.520 | 1.610 | 364,391 | +0.01(+0.63%) |
Oct 14, 2024 | 1.560 | 1.640 | 1.550 | 1.600 | 249,766 | +0.02(+1.27%) |
Oct 11, 2024 | 1.540 | 1.599 | 1.530 | 1.580 | 344,643 | +0.02(+1.28%) |
Oct 10, 2024 | 1.550 | 1.600 | 1.520 | 1.560 | 234,166 | +0.00(+0.00%) |
Oct 09, 2024 | 1.550 | 1.590 | 1.530 | 1.560 | 173,641 | -0.01(-0.64%) |
Oct 08, 2024 | 1.670 | 1.690 | 1.570 | 1.570 | 207,120 | -0.11(-6.55%) |
Oct 07, 2024 | 1.600 | 1.718 | 1.550 | 1.680 | 369,844 | +0.11(+7.01%) |
Oct 04, 2024 | 1.520 | 1.580 | 1.510 | 1.570 | 132,656 | +0.05(+3.29%) |
Oct 03, 2024 | 1.560 | 1.590 | 1.500 | 1.520 | 199,965 | -0.05(-3.18%) |
Oct 02, 2024 | 1.590 | 1.609 | 1.550 | 1.570 | 91,312 | -0.02(-1.26%) |
Oct 01, 2024 | 1.690 | 1.690 | 1.511 | 1.590 | 276,818 | -0.09(-5.36%) |
Sep 30, 2024 | 1.700 | 1.720 | 1.630 | 1.680 | 181,237 | -0.03(-1.75%) |
Sep 27, 2024 | 1.600 | 1.750 | 1.600 | 1.710 | 258,819 | +0.11(+6.87%) |
Sep 26, 2024 | 1.690 | 1.690 | 1.590 | 1.600 | 228,174 | -0.01(-0.62%) |
Sep 25, 2024 | 1.690 | 1.740 | 1.600 | 1.610 | 337,351 | -0.07(-4.17%) |
Sep 24, 2024 | 1.700 | 1.720 | 1.660 | 1.680 | 177,352 | -0.02(-1.18%) |
Sep 23, 2024 | 1.780 | 1.800 | 1.680 | 1.700 | 235,118 | -0.08(-4.49%) |
Sep 20, 2024 | 1.750 | 1.790 | 1.700 | 1.780 | 345,605 | +0.03(+1.71%) |
Sep 19, 2024 | 1.810 | 1.840 | 1.710 | 1.750 | 371,560 | -0.04(-2.23%) |
Sep 18, 2024 | 1.820 | 1.870 | 1.780 | 1.790 | 246,982 | -0.04(-2.19%) |
Sep 17, 2024 | 1.900 | 1.923 | 1.780 | 1.830 | 304,513 | -0.05(-2.66%) |
Sep 16, 2024 | 1.940 | 1.950 | 1.850 | 1.880 | 200,896 | -0.04(-2.08%) |
Sep 13, 2024 | 1.870 | 1.988 | 1.870 | 1.920 | 253,410 | +0.04(+2.13%) |
Sep 12, 2024 | 1.860 | 1.900 | 1.820 | 1.880 | 298,180 | +0.03(+1.62%) |
Sep 11, 2024 | 1.820 | 1.880 | 1.760 | 1.850 | 388,132 | +0.03(+1.65%) |
Sep 10, 2024 | 1.830 | 1.870 | 1.750 | 1.820 | 198,010 | +0.00(+0.00%) |
Sep 09, 2024 | 1.800 | 1.918 | 1.800 | 1.820 | 285,904 | +0.03(+1.68%) |
Sep 06, 2024 | 1.920 | 1.969 | 1.770 | 1.790 | 541,946 | -0.14(-7.25%) |
Sep 05, 2024 | 1.990 | 2.070 | 1.905 | 1.930 | 346,375 | +0.00(+0.00%) |
Sep 04, 2024 | 1.900 | 1.990 | 1.860 | 1.930 | 296,379 | +0.01(+0.52%) |
Sep 03, 2024 | 2.100 | 2.113 | 1.885 | 1.920 | 504,143 | -0.17(-8.13%) |
Aug 30, 2024 | 2.060 | 2.160 | 2.060 | 2.090 | 358,270 | -0.02(-0.95%) |
Aug 29, 2024 | 2.080 | 2.290 | 2.080 | 2.110 | 521,007 | +0.03(+1.44%) |
Aug 28, 2024 | 2.200 | 2.210 | 2.070 | 2.080 | 564,626 | -0.14(-6.31%) |
Aug 27, 2024 | 2.350 | 2.364 | 2.200 | 2.220 | 581,921 | -0.18(-7.50%) |
Aug 26, 2024 | 2.500 | 2.590 | 2.380 | 2.400 | 662,619 | -0.14(-5.51%) |
Aug 23, 2024 | 2.440 | 2.620 | 2.410 | 2.540 | 716,377 | +0.09(+3.67%) |
Aug 22, 2024 | 2.720 | 2.850 | 2.440 | 2.450 | 1,389,580 | -0.27(-9.93%) |
Aug 21, 2024 | 2.440 | 2.740 | 2.390 | 2.720 | 2,992,108 | +0.31(+12.86%) |
Aug 20, 2024 | 2.390 | 2.470 | 2.300 | 2.410 | 1,037,843 | -0.01(-0.41%) |
Aug 19, 2024 | 2.210 | 2.480 | 2.110 | 2.420 | 1,817,971 | +0.14(+6.14%) |
Aug 16, 2024 | 2.420 | 2.421 | 2.160 | 2.280 | 2,326,638 | -0.14(-5.79%) |
Aug 15, 2024 | 2.370 | 2.500 | 2.200 | 2.420 | 4,257,463 | +0.18(+8.04%) |
Aug 14, 2024 | 2.600 | 2.720 | 2.140 | 2.240 | 9,188,278 | -0.47(-17.34%) |
Aug 13, 2024 | 2.430 | 3.760 | 2.400 | 2.710 | 188,181,056 | +1.24(+84.35%) |
Aug 12, 2024 | 2.010 | 2.030 | 1.090 | 1.470 | 8,964,883 | -0.51(-25.76%) |
Aug 09, 2024 | 1.970 | 2.030 | 1.910 | 1.980 | 218,689 | +0.03(+1.54%) |
Aug 08, 2024 | 1.820 | 1.980 | 1.820 | 1.950 | 162,503 | +0.14(+7.73%) |
Aug 07, 2024 | 1.880 | 1.930 | 1.770 | 1.810 | 109,812 | -0.05(-2.69%) |
Aug 06, 2024 | 1.930 | 1.996 | 1.830 | 1.860 | 216,039 | -0.09(-4.62%) |
Aug 05, 2024 | 1.610 | 2.039 | 1.610 | 1.950 | 571,973 | +0.06(+3.17%) |
Aug 02, 2024 | 1.880 | 1.930 | 1.850 | 1.890 | 301,376 | -0.06(-3.08%) |