Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.830 | 1.890 | 1.731 | 1.890 | 21,458 | +0.03(+1.61%) |
Sep 25, 2024 | 1.800 | 1.860 | 1.780 | 1.860 | 6,211 | +0.03(+1.64%) |
Sep 24, 2024 | 1.820 | 1.860 | 1.680 | 1.830 | 6,292 | +0.05(+2.81%) |
Sep 23, 2024 | 1.820 | 1.910 | 1.760 | 1.780 | 26,818 | -0.08(-4.30%) |
Sep 20, 2024 | 1.650 | 1.980 | 1.650 | 1.860 | 87,480 | +0.17(+10.06%) |
Sep 19, 2024 | 1.690 | 1.722 | 1.655 | 1.690 | 16,692 | +0.02(+1.20%) |
Sep 18, 2024 | 1.730 | 1.750 | 1.650 | 1.670 | 15,003 | -0.07(-4.02%) |
Sep 17, 2024 | 1.780 | 1.800 | 1.731 | 1.740 | 29,864 | -0.02(-1.14%) |
Sep 16, 2024 | 1.790 | 1.850 | 1.750 | 1.760 | 35,621 | -0.10(-5.38%) |
Sep 13, 2024 | 1.820 | 1.860 | 1.780 | 1.860 | 2,990 | +0.05(+2.76%) |
Sep 12, 2024 | 1.740 | 1.840 | 1.680 | 1.810 | 47,340 | +0.10(+5.85%) |
Sep 11, 2024 | 1.740 | 1.740 | 1.660 | 1.710 | 14,609 | -0.03(-1.72%) |
Sep 10, 2024 | 1.740 | 1.800 | 1.730 | 1.740 | 9,991 | -0.02(-1.14%) |
Sep 09, 2024 | 1.761 | 1.794 | 1.705 | 1.760 | 14,361 | +0.01(+0.57%) |
Sep 06, 2024 | 1.750 | 1.800 | 1.710 | 1.750 | 7,291 | -0.03(-1.69%) |
Sep 05, 2024 | 1.890 | 1.890 | 1.775 | 1.780 | 17,686 | -0.11(-5.82%) |
Sep 04, 2024 | 1.900 | 1.970 | 1.870 | 1.890 | 10,942 | -0.08(-4.06%) |
Sep 03, 2024 | 2.000 | 2.000 | 1.851 | 1.970 | 12,954 | +0.00(+0.00%) |
Aug 30, 2024 | 2.040 | 2.040 | 1.950 | 1.970 | 17,346 | -0.02(-0.96%) |
Aug 29, 2024 | 1.950 | 2.010 | 1.930 | 1.989 | 32,031 | +0.03(+1.48%) |
Aug 28, 2024 | 1.990 | 2.030 | 1.910 | 1.960 | 64,492 | +0.01(+0.51%) |
Aug 27, 2024 | 1.970 | 1.980 | 1.900 | 1.950 | 5,846 | -0.05(-2.50%) |
Aug 26, 2024 | 2.037 | 2.037 | 1.970 | 2.000 | 5,954 | +0.03(+1.52%) |
Aug 23, 2024 | 2.050 | 2.060 | 1.960 | 1.970 | 19,079 | -0.11(-5.29%) |
Aug 22, 2024 | 2.060 | 2.090 | 2.020 | 2.080 | 10,622 | +0.02(+0.97%) |
Aug 21, 2024 | 2.090 | 2.100 | 2.030 | 2.060 | 9,268 | -0.05(-2.37%) |
Aug 20, 2024 | 2.140 | 2.140 | 2.070 | 2.110 | 12,936 | +0.03(+1.69%) |
Aug 19, 2024 | 2.060 | 2.155 | 2.040 | 2.075 | 46,498 | +0.03(+1.22%) |
Aug 16, 2024 | 2.070 | 2.070 | 2.010 | 2.050 | 15,024 | +0.03(+1.49%) |
Aug 15, 2024 | 2.010 | 2.060 | 2.000 | 2.020 | 53,845 | -0.04(-1.94%) |
Aug 14, 2024 | 1.970 | 2.060 | 1.920 | 2.060 | 44,405 | +0.09(+4.57%) |
Aug 13, 2024 | 1.879 | 2.007 | 1.800 | 1.970 | 74,760 | +0.11(+5.91%) |
Aug 12, 2024 | 1.790 | 1.910 | 1.790 | 1.860 | 26,338 | +0.04(+2.20%) |
Aug 09, 2024 | 1.840 | 1.880 | 1.620 | 1.820 | 28,063 | -0.05(-2.67%) |
Aug 08, 2024 | 1.830 | 1.900 | 1.780 | 1.870 | 79,171 | +0.03(+1.63%) |
Aug 07, 2024 | 1.880 | 1.890 | 1.820 | 1.840 | 43,650 | -0.01(-0.54%) |
Aug 06, 2024 | 1.860 | 1.900 | 1.741 | 1.850 | 49,448 | +0.04(+2.21%) |
Aug 05, 2024 | 1.880 | 1.890 | 1.680 | 1.810 | 53,635 | -0.08(-4.23%) |
Aug 02, 2024 | 1.755 | 1.970 | 1.720 | 1.890 | 77,438 | +0.13(+7.39%) |
Aug 01, 2024 | 1.770 | 1.770 | 1.710 | 1.760 | 24,878 | +0.02(+1.15%) |
Jul 31, 2024 | 1.580 | 1.800 | 1.580 | 1.740 | 316,818 | +0.15(+9.43%) |
Jul 30, 2024 | 1.580 | 1.625 | 1.540 | 1.590 | 31,634 | +0.02(+1.27%) |
Jul 29, 2024 | 1.560 | 1.580 | 1.550 | 1.570 | 8,409 | -0.01(-0.63%) |
Jul 26, 2024 | 1.600 | 1.600 | 1.570 | 1.580 | 32,087 | -0.03(-1.86%) |
Jul 25, 2024 | 1.550 | 1.650 | 1.530 | 1.610 | 63,539 | +0.08(+5.23%) |
Jul 24, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 435 | +0.00(+0.00%) |
Jul 23, 2024 | 1.550 | 1.590 | 1.490 | 1.530 | 39,084 | -0.06(-3.77%) |
Jul 22, 2024 | 1.530 | 1.600 | 1.520 | 1.590 | 37,772 | +0.09(+6.00%) |
Jul 19, 2024 | 1.500 | 1.540 | 1.500 | 1.500 | 12,086 | +0.01(+0.67%) |
Jul 18, 2024 | 1.535 | 1.535 | 1.480 | 1.490 | 5,743 | -0.02(-1.32%) |
Jul 17, 2024 | 1.410 | 1.525 | 1.410 | 1.510 | 16,914 | +0.06(+4.14%) |
Jul 16, 2024 | 1.500 | 1.500 | 1.420 | 1.450 | 65,924 | -0.03(-2.03%) |
Jul 15, 2024 | 1.470 | 1.480 | 1.470 | 1.480 | 3,682 | +0.00(+0.00%) |
Jul 12, 2024 | 1.450 | 1.500 | 1.430 | 1.480 | 33,508 | +0.06(+4.23%) |
Jul 11, 2024 | 1.490 | 1.520 | 1.420 | 1.420 | 45,351 | -0.03(-2.07%) |
Jul 10, 2024 | 1.410 | 1.470 | 1.410 | 1.450 | 25,118 | +0.04(+2.84%) |
Jul 09, 2024 | 1.435 | 1.435 | 1.410 | 1.410 | 770 | -0.01(-0.70%) |
Jul 08, 2024 | 1.500 | 1.500 | 1.420 | 1.420 | 1,991 | -0.07(-4.70%) |
Jul 05, 2024 | 1.470 | 1.500 | 1.390 | 1.490 | 14,234 | -0.01(-0.67%) |
Jul 03, 2024 | 1.500 | 1.510 | 1.440 | 1.500 | 11,298 | +0.07(+4.90%) |
Jul 02, 2024 | 1.360 | 1.520 | 1.356 | 1.430 | 5,069 | -0.11(-7.14%) |