Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.900 | 1.900 | 1.610 | 1.670 | 31,404 | -0.16(-8.74%) |
Sep 19, 2024 | 1.880 | 1.910 | 1.770 | 1.830 | 13,523 | +0.01(+0.55%) |
Sep 18, 2024 | 2.050 | 2.120 | 1.820 | 1.820 | 26,534 | -0.19(-9.45%) |
Sep 17, 2024 | 2.050 | 2.150 | 2.000 | 2.010 | 9,708 | +0.07(+3.61%) |
Sep 16, 2024 | 2.450 | 2.500 | 1.940 | 1.940 | 118,024 | -0.26(-11.82%) |
Sep 13, 2024 | 2.000 | 2.400 | 2.000 | 2.200 | 49,714 | +0.29(+15.18%) |
Sep 12, 2024 | 1.800 | 2.000 | 1.650 | 1.910 | 57,820 | +0.30(+18.63%) |
Sep 11, 2024 | 1.400 | 1.630 | 1.360 | 1.610 | 11,856 | +0.25(+18.38%) |
Sep 10, 2024 | 1.380 | 1.450 | 1.330 | 1.360 | 13,300 | +0.07(+5.43%) |
Sep 09, 2024 | 1.170 | 1.390 | 1.170 | 1.290 | 6,950 | +0.12(+10.26%) |
Sep 06, 2024 | 1.140 | 1.170 | 1.120 | 1.170 | 4,555 | -0.06(-4.88%) |
Sep 05, 2024 | 1.200 | 1.230 | 1.120 | 1.230 | 600 | +0.06(+5.13%) |
Sep 04, 2024 | 1.180 | 1.190 | 1.150 | 1.170 | 4,633 | -0.06(-4.88%) |
Sep 03, 2024 | 1.200 | 1.230 | 1.190 | 1.230 | 457 | +0.04(+3.36%) |
Aug 30, 2024 | 1.190 | 0 | -0.05(-4.03%) | |||
Aug 29, 2024 | 1.270 | 1.270 | 1.240 | 1.240 | 1,240 | -0.03(-2.36%) |
Aug 28, 2024 | 1.180 | 1.270 | 1.180 | 1.270 | 1,300 | +0.03(+2.83%) |
Aug 27, 2024 | 1.290 | 1.290 | 1.230 | 1.235 | 5,460 | +0.01(+0.41%) |
Aug 26, 2024 | 1.200 | 1.270 | 1.200 | 1.230 | 2,277 | +0.01(+0.82%) |
Aug 23, 2024 | 1.270 | 1.330 | 1.220 | 1.220 | 6,101 | -0.02(-1.61%) |
Aug 22, 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 860 | +0.02(+1.64%) |
Aug 21, 2024 | 1.200 | 1.230 | 1.200 | 1.220 | 4,195 | -0.01(-0.81%) |
Aug 20, 2024 | 1.250 | 1.270 | 1.200 | 1.230 | 7,210 | -0.04(-3.15%) |
Aug 19, 2024 | 1.300 | 1.350 | 1.260 | 1.270 | 6,477 | -0.10(-7.30%) |
Aug 16, 2024 | 1.220 | 1.440 | 1.200 | 1.370 | 38,578 | +0.17(+14.17%) |
Aug 15, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 15,510 | +0.10(+9.09%) |
Aug 14, 2024 | 1.070 | 1.160 | 1.060 | 1.100 | 14,119 | +0.00(+0.00%) |
Aug 13, 2024 | 1.040 | 1.120 | 1.030 | 1.100 | 13,106 | +0.06(+5.77%) |
Aug 12, 2024 | 1.030 | 1.080 | 1.010 | 1.040 | 13,034 | -0.06(-5.45%) |
Aug 09, 2024 | 1.200 | 1.240 | 1.100 | 1.100 | 12,246 | -0.07(-5.98%) |
Aug 08, 2024 | 1.210 | 1.210 | 1.110 | 1.170 | 26,692 | -0.03(-2.50%) |
Aug 07, 2024 | 1.300 | 1.310 | 1.200 | 1.200 | 8,834 | -0.07(-5.51%) |
Aug 06, 2024 | 1.310 | 1.320 | 1.250 | 1.270 | 13,998 | -0.08(-5.93%) |
Aug 02, 2024 | 1.350 | 0 | -0.05(-3.57%) | |||
Aug 01, 2024 | 1.490 | 1.490 | 1.400 | 1.400 | 7,370 | -0.04(-2.78%) |
Jul 31, 2024 | 1.450 | 1.480 | 1.400 | 1.440 | 8,689 | -0.04(-2.70%) |
Jul 30, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 9,829 | -0.04(-2.63%) |
Jul 29, 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 624 | +0.00(+0.00%) |
Jul 26, 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 806 | -0.02(-1.30%) |
Jul 25, 2024 | 1.610 | 1.610 | 1.495 | 1.540 | 21,775 | -0.09(-5.52%) |
Jul 24, 2024 | 1.640 | 1.640 | 1.630 | 1.630 | 3,100 | +0.01(+0.62%) |
Jul 23, 2024 | 1.570 | 1.620 | 1.570 | 1.620 | 4,819 | +0.08(+5.19%) |
Jul 22, 2024 | 1.520 | 1.560 | 1.520 | 1.540 | 3,242 | +0.01(+0.65%) |
Jul 19, 2024 | 1.570 | 1.570 | 1.530 | 1.530 | 1,901 | -0.05(-3.16%) |
Jul 18, 2024 | 1.610 | 1.630 | 1.550 | 1.580 | 11,031 | +0.00(+0.00%) |
Jul 17, 2024 | 1.660 | 1.660 | 1.550 | 1.580 | 17,325 | -0.12(-7.06%) |
Jul 16, 2024 | 1.680 | 1.710 | 1.650 | 1.700 | 2,766 | +0.02(+1.19%) |
Jul 15, 2024 | 1.670 | 1.710 | 1.660 | 1.680 | 3,382 | -0.03(-1.75%) |
Jul 12, 2024 | 1.700 | 1.720 | 1.670 | 1.710 | 5,535 | +0.05(+3.01%) |
Jul 11, 2024 | 1.600 | 1.660 | 1.600 | 1.660 | 670 | +0.03(+1.84%) |
Jul 10, 2024 | 1.700 | 1.700 | 1.620 | 1.630 | 8,200 | -0.07(-4.12%) |
Jul 09, 2024 | 1.810 | 1.810 | 1.650 | 1.700 | 5,200 | -0.13(-7.10%) |
Jul 08, 2024 | 1.510 | 1.830 | 1.510 | 1.830 | 62,520 | +0.30(+19.61%) |
Jul 05, 2024 | 1.670 | 1.670 | 1.510 | 1.530 | 18,184 | -0.11(-6.71%) |
Jul 04, 2024 | 1.550 | 1.660 | 1.550 | 1.640 | 14,040 | +0.10(+6.49%) |
Jul 03, 2024 | 1.410 | 1.550 | 1.390 | 1.540 | 24,834 | +0.16(+11.59%) |