Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 1.210 | 1.240 | 1.033 | 1.095 | 860,925 | -0.10(-8.75%) |
Sep 23, 2024 | 1.370 | 1.402 | 1.190 | 1.200 | 609,150 | -0.18(-13.04%) |
Sep 20, 2024 | 1.450 | 1.490 | 1.380 | 1.380 | 1,398,631 | -0.07(-4.83%) |
Sep 19, 2024 | 1.470 | 1.490 | 1.340 | 1.450 | 487,852 | +0.02(+1.40%) |
Sep 18, 2024 | 1.470 | 1.490 | 1.430 | 1.430 | 136,923 | -0.05(-3.38%) |
Sep 17, 2024 | 1.490 | 1.520 | 1.450 | 1.480 | 116,788 | +0.01(+0.68%) |
Sep 16, 2024 | 1.490 | 1.490 | 1.450 | 1.470 | 100,134 | +0.00(+0.00%) |
Sep 13, 2024 | 1.530 | 1.539 | 1.455 | 1.470 | 218,496 | -0.03(-2.00%) |
Sep 12, 2024 | 1.520 | 1.530 | 1.460 | 1.500 | 152,526 | +0.00(+0.00%) |
Sep 11, 2024 | 1.410 | 1.500 | 1.410 | 1.500 | 153,720 | +0.07(+4.90%) |
Sep 10, 2024 | 1.530 | 1.550 | 1.430 | 1.430 | 174,478 | -0.10(-6.54%) |
Sep 09, 2024 | 1.550 | 1.570 | 1.500 | 1.530 | 134,050 | +0.01(+0.66%) |
Sep 06, 2024 | 1.610 | 1.640 | 1.500 | 1.520 | 150,978 | -0.06(-3.80%) |
Sep 05, 2024 | 1.600 | 1.615 | 1.565 | 1.580 | 83,199 | -0.02(-1.25%) |
Sep 04, 2024 | 1.590 | 1.640 | 1.590 | 1.600 | 141,385 | +0.02(+1.27%) |
Sep 03, 2024 | 1.730 | 1.730 | 1.500 | 1.580 | 387,571 | -0.16(-9.20%) |
Aug 30, 2024 | 1.750 | 1.760 | 1.700 | 1.740 | 113,342 | -0.01(-0.57%) |
Aug 29, 2024 | 1.770 | 1.770 | 1.720 | 1.750 | 205,785 | +0.01(+0.57%) |
Aug 28, 2024 | 1.780 | 1.815 | 1.720 | 1.740 | 153,158 | -0.05(-2.79%) |
Aug 27, 2024 | 1.790 | 1.795 | 1.710 | 1.790 | 227,819 | -0.01(-0.56%) |
Aug 26, 2024 | 1.780 | 1.800 | 1.720 | 1.800 | 450,966 | +0.05(+2.86%) |
Aug 23, 2024 | 1.700 | 1.780 | 1.680 | 1.750 | 341,426 | +0.08(+4.79%) |
Aug 22, 2024 | 1.770 | 1.770 | 1.670 | 1.670 | 145,600 | -0.08(-4.57%) |
Aug 21, 2024 | 1.750 | 1.800 | 1.715 | 1.750 | 256,024 | +0.00(+0.29%) |
Aug 20, 2024 | 1.670 | 1.750 | 1.640 | 1.745 | 170,153 | +0.09(+5.12%) |
Aug 19, 2024 | 1.700 | 1.760 | 1.640 | 1.660 | 234,208 | -0.05(-2.92%) |
Aug 16, 2024 | 1.660 | 1.730 | 1.621 | 1.710 | 209,437 | +0.05(+3.01%) |
Aug 15, 2024 | 1.600 | 1.700 | 1.600 | 1.660 | 260,852 | +0.08(+5.06%) |
Aug 14, 2024 | 1.610 | 1.650 | 1.560 | 1.580 | 143,896 | +0.00(+0.00%) |
Aug 13, 2024 | 1.630 | 1.730 | 1.450 | 1.580 | 477,628 | +0.09(+6.04%) |
Aug 12, 2024 | 1.460 | 1.510 | 1.440 | 1.490 | 257,585 | +0.02(+1.36%) |
Aug 09, 2024 | 1.510 | 1.530 | 1.440 | 1.470 | 130,436 | -0.05(-3.29%) |
Aug 08, 2024 | 1.440 | 1.520 | 1.410 | 1.520 | 204,918 | +0.10(+7.04%) |
Aug 07, 2024 | 1.520 | 1.570 | 1.410 | 1.420 | 271,304 | -0.09(-5.96%) |
Aug 06, 2024 | 1.500 | 1.580 | 1.470 | 1.510 | 206,243 | +0.03(+2.03%) |
Aug 05, 2024 | 1.430 | 1.550 | 1.410 | 1.480 | 374,005 | -0.08(-5.13%) |
Aug 02, 2024 | 1.550 | 1.590 | 1.490 | 1.560 | 251,059 | -0.05(-3.41%) |
Aug 01, 2024 | 1.730 | 1.740 | 1.500 | 1.615 | 444,242 | -0.08(-5.00%) |
Jul 31, 2024 | 1.660 | 1.760 | 1.655 | 1.700 | 452,641 | +0.05(+3.34%) |
Jul 30, 2024 | 1.600 | 1.680 | 1.580 | 1.645 | 267,427 | +0.04(+2.81%) |
Jul 29, 2024 | 1.630 | 1.690 | 1.582 | 1.600 | 197,732 | -0.04(-2.44%) |
Jul 26, 2024 | 1.630 | 1.670 | 1.600 | 1.640 | 265,032 | +0.03(+1.86%) |
Jul 25, 2024 | 1.500 | 1.630 | 1.480 | 1.610 | 719,831 | +0.13(+8.78%) |
Jul 24, 2024 | 1.540 | 1.540 | 1.480 | 1.480 | 229,648 | -0.07(-4.52%) |
Jul 23, 2024 | 1.500 | 1.590 | 1.485 | 1.550 | 276,192 | +0.06(+4.03%) |
Jul 22, 2024 | 1.510 | 1.535 | 1.450 | 1.490 | 226,469 | +0.00(+0.00%) |
Jul 19, 2024 | 1.600 | 1.610 | 1.480 | 1.490 | 294,560 | -0.05(-3.25%) |
Jul 18, 2024 | 1.540 | 1.670 | 1.500 | 1.540 | 563,616 | +0.01(+0.65%) |
Jul 17, 2024 | 1.520 | 1.600 | 1.465 | 1.530 | 471,414 | +0.00(+0.00%) |
Jul 16, 2024 | 1.440 | 1.530 | 1.440 | 1.530 | 420,500 | +0.11(+7.75%) |
Jul 15, 2024 | 1.390 | 1.430 | 1.370 | 1.420 | 342,840 | +0.01(+0.71%) |
Jul 12, 2024 | 1.460 | 1.470 | 1.390 | 1.410 | 253,450 | -0.03(-2.08%) |
Jul 11, 2024 | 1.330 | 1.460 | 1.330 | 1.440 | 378,389 | +0.10(+7.46%) |
Jul 10, 2024 | 1.360 | 1.360 | 1.320 | 1.340 | 142,458 | -0.01(-0.74%) |
Jul 09, 2024 | 1.370 | 1.410 | 1.340 | 1.350 | 293,789 | -0.03(-2.17%) |
Jul 08, 2024 | 1.300 | 1.390 | 1.210 | 1.380 | 644,837 | +0.04(+2.99%) |
Jul 05, 2024 | 1.450 | 1.470 | 1.330 | 1.340 | 341,544 | -0.13(-8.84%) |
Jul 03, 2024 | 1.460 | 1.480 | 1.430 | 1.470 | 161,951 | +0.03(+2.08%) |
Jul 02, 2024 | 1.450 | 1.490 | 1.420 | 1.440 | 249,712 | -0.04(-2.70%) |