Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.900 | 1.910 | 1.875 | 1.890 | 2,343,098 | +0.00(+0.00%) |
Sep 19, 2024 | 1.980 | 1.980 | 1.880 | 1.890 | 522,579 | -0.01(-0.53%) |
Sep 18, 2024 | 1.900 | 1.960 | 1.870 | 1.900 | 1,108,946 | -0.01(-0.52%) |
Sep 17, 2024 | 1.870 | 1.935 | 1.825 | 1.910 | 1,071,983 | +0.04(+2.14%) |
Sep 16, 2024 | 1.850 | 1.880 | 1.755 | 1.870 | 1,000,969 | -0.01(-0.53%) |
Sep 13, 2024 | 1.840 | 1.930 | 1.820 | 1.880 | 1,218,556 | +0.08(+4.44%) |
Sep 12, 2024 | 1.780 | 1.820 | 1.730 | 1.800 | 744,726 | +0.02(+1.12%) |
Sep 11, 2024 | 1.730 | 1.805 | 1.670 | 1.780 | 834,102 | +0.03(+1.71%) |
Sep 10, 2024 | 1.760 | 1.770 | 1.710 | 1.750 | 1,417,625 | -0.01(-0.57%) |
Sep 09, 2024 | 1.810 | 1.840 | 1.750 | 1.760 | 606,083 | +0.00(+0.00%) |
Sep 06, 2024 | 1.810 | 1.830 | 1.760 | 1.760 | 615,243 | -0.05(-2.76%) |
Sep 05, 2024 | 1.790 | 1.830 | 1.745 | 1.810 | 677,948 | +0.04(+2.26%) |
Sep 04, 2024 | 1.810 | 1.840 | 1.760 | 1.770 | 712,715 | -0.05(-2.75%) |
Sep 03, 2024 | 1.860 | 1.900 | 1.815 | 1.820 | 699,816 | -0.06(-3.19%) |
Aug 30, 2024 | 1.890 | 1.910 | 1.860 | 1.880 | 686,402 | +0.00(+0.00%) |
Aug 29, 2024 | 1.870 | 1.960 | 1.860 | 1.880 | 473,145 | +0.01(+0.53%) |
Aug 28, 2024 | 1.920 | 1.940 | 1.830 | 1.870 | 413,486 | -0.05(-2.60%) |
Aug 27, 2024 | 1.980 | 2.000 | 1.890 | 1.920 | 992,879 | -0.06(-3.03%) |
Aug 26, 2024 | 1.950 | 2.000 | 1.895 | 1.980 | 983,017 | +0.03(+1.54%) |
Aug 23, 2024 | 1.820 | 1.970 | 1.820 | 1.950 | 884,140 | +0.14(+7.73%) |
Aug 22, 2024 | 1.780 | 1.850 | 1.770 | 1.810 | 689,795 | +0.03(+1.69%) |
Aug 21, 2024 | 1.680 | 1.780 | 1.670 | 1.780 | 836,214 | +0.13(+7.88%) |
Aug 20, 2024 | 1.740 | 1.740 | 1.645 | 1.650 | 735,846 | -0.08(-4.62%) |
Aug 19, 2024 | 1.650 | 1.740 | 1.650 | 1.730 | 585,297 | +0.04(+2.37%) |
Aug 16, 2024 | 1.690 | 1.760 | 1.665 | 1.690 | 560,388 | +0.00(+0.00%) |
Aug 15, 2024 | 1.710 | 1.750 | 1.660 | 1.690 | 779,538 | +0.05(+3.05%) |
Aug 14, 2024 | 1.670 | 1.720 | 1.600 | 1.640 | 1,278,340 | -0.02(-1.20%) |
Aug 13, 2024 | 1.710 | 1.740 | 1.650 | 1.660 | 1,463,219 | -0.09(-5.14%) |
Aug 12, 2024 | 1.770 | 1.779 | 1.580 | 1.750 | 3,458,244 | -0.09(-4.89%) |
Aug 09, 2024 | 1.960 | 1.960 | 1.750 | 1.840 | 4,314,707 | -0.07(-3.66%) |
Aug 08, 2024 | 2.500 | 2.540 | 1.510 | 1.910 | 6,206,638 | -0.67(-25.97%) |
Aug 07, 2024 | 2.580 | 2.625 | 2.520 | 2.580 | 1,243,935 | +0.05(+1.98%) |
Aug 06, 2024 | 2.600 | 2.660 | 2.440 | 2.530 | 902,896 | -0.07(-2.69%) |
Aug 05, 2024 | 2.520 | 2.710 | 2.510 | 2.600 | 911,128 | -0.16(-5.80%) |
Aug 02, 2024 | 2.770 | 2.830 | 2.670 | 2.760 | 717,815 | -0.07(-2.47%) |
Aug 01, 2024 | 3.070 | 3.090 | 2.820 | 2.830 | 755,759 | -0.25(-8.12%) |
Jul 31, 2024 | 3.150 | 3.230 | 3.035 | 3.080 | 751,953 | -0.08(-2.53%) |
Jul 30, 2024 | 3.280 | 3.350 | 3.140 | 3.160 | 505,733 | -0.11(-3.36%) |
Jul 29, 2024 | 3.310 | 3.320 | 3.190 | 3.270 | 977,874 | -0.07(-2.10%) |
Jul 26, 2024 | 3.360 | 3.408 | 3.195 | 3.340 | 703,981 | +0.05(+1.52%) |
Jul 25, 2024 | 3.040 | 3.350 | 3.000 | 3.290 | 1,632,125 | +0.27(+8.94%) |
Jul 24, 2024 | 3.050 | 3.210 | 3.010 | 3.020 | 750,964 | -0.08(-2.58%) |
Jul 23, 2024 | 3.020 | 3.230 | 3.015 | 3.100 | 1,155,148 | +0.03(+0.98%) |
Jul 22, 2024 | 2.820 | 3.110 | 2.770 | 3.070 | 1,079,712 | +0.29(+10.43%) |
Jul 19, 2024 | 2.820 | 2.850 | 2.760 | 2.780 | 502,614 | -0.04(-1.42%) |
Jul 18, 2024 | 2.890 | 2.915 | 2.750 | 2.820 | 994,024 | -0.10(-3.42%) |
Jul 17, 2024 | 2.950 | 3.060 | 2.896 | 2.920 | 1,509,918 | -0.15(-4.89%) |
Jul 16, 2024 | 2.650 | 3.120 | 2.610 | 3.070 | 2,664,303 | +0.56(+22.31%) |
Jul 15, 2024 | 2.330 | 2.540 | 2.270 | 2.510 | 967,431 | +0.19(+8.19%) |
Jul 12, 2024 | 2.310 | 2.330 | 2.260 | 2.320 | 802,573 | +0.05(+2.20%) |
Jul 11, 2024 | 2.290 | 2.350 | 2.210 | 2.270 | 1,198,788 | +0.06(+2.71%) |
Jul 10, 2024 | 2.290 | 2.290 | 2.160 | 2.210 | 593,127 | -0.06(-2.64%) |
Jul 09, 2024 | 2.360 | 2.360 | 2.250 | 2.270 | 803,843 | -0.10(-4.22%) |
Jul 08, 2024 | 2.250 | 2.380 | 2.250 | 2.370 | 584,683 | +0.14(+6.28%) |
Jul 05, 2024 | 2.220 | 2.260 | 2.180 | 2.230 | 736,993 | -0.02(-0.89%) |
Jul 03, 2024 | 2.280 | 2.315 | 2.250 | 2.250 | 176,261 | -0.02(-0.88%) |
Jul 02, 2024 | 2.240 | 2.290 | 2.190 | 2.270 | 623,135 | +0.05(+2.25%) |