Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.230 | 1.270 | 1.200 | 1.230 | 224,577 | +0.02(+1.65%) |
Aug 22, 2024 | 1.270 | 1.270 | 1.200 | 1.210 | 155,791 | -0.07(-5.47%) |
Aug 21, 2024 | 1.230 | 1.300 | 1.230 | 1.280 | 237,904 | +0.06(+4.92%) |
Aug 20, 2024 | 1.150 | 1.220 | 1.130 | 1.220 | 286,850 | +0.06(+5.17%) |
Aug 19, 2024 | 1.060 | 1.200 | 1.052 | 1.160 | 407,296 | +0.09(+8.41%) |
Aug 16, 2024 | 1.060 | 1.080 | 1.060 | 1.070 | 148,775 | +0.00(+0.00%) |
Aug 15, 2024 | 1.070 | 1.110 | 1.060 | 1.070 | 172,758 | +0.00(+0.00%) |
Aug 14, 2024 | 1.090 | 1.090 | 1.060 | 1.070 | 137,856 | -0.01(-0.93%) |
Aug 13, 2024 | 1.070 | 1.080 | 1.060 | 1.080 | 156,377 | +0.02(+1.89%) |
Aug 12, 2024 | 1.120 | 1.135 | 1.055 | 1.060 | 220,128 | -0.05(-4.50%) |
Aug 09, 2024 | 1.160 | 1.170 | 1.070 | 1.110 | 565,637 | -0.03(-2.63%) |
Aug 08, 2024 | 1.120 | 1.170 | 1.090 | 1.140 | 488,484 | +0.05(+4.59%) |
Aug 07, 2024 | 1.180 | 1.190 | 1.060 | 1.090 | 375,106 | -0.05(-4.39%) |
Aug 06, 2024 | 1.120 | 1.200 | 1.055 | 1.140 | 575,528 | +0.05(+4.59%) |
Aug 05, 2024 | 1.000 | 1.140 | 1.000 | 1.090 | 606,752 | -0.02(-1.80%) |
Aug 02, 2024 | 1.180 | 1.180 | 1.100 | 1.110 | 572,798 | -0.12(-9.76%) |
Aug 01, 2024 | 1.210 | 1.240 | 1.150 | 1.230 | 330,851 | +0.02(+1.65%) |
Jul 31, 2024 | 1.240 | 1.260 | 1.200 | 1.210 | 218,042 | -0.03(-2.42%) |
Jul 30, 2024 | 1.290 | 1.291 | 1.230 | 1.240 | 122,168 | -0.05(-3.88%) |
Jul 29, 2024 | 1.280 | 1.360 | 1.260 | 1.290 | 266,631 | +0.01(+0.39%) |
Jul 26, 2024 | 1.230 | 1.290 | 1.210 | 1.285 | 551,584 | +0.09(+7.98%) |
Jul 25, 2024 | 1.200 | 1.240 | 1.140 | 1.190 | 448,907 | -0.04(-3.25%) |
Jul 24, 2024 | 1.280 | 1.295 | 1.185 | 1.230 | 380,224 | -0.07(-5.38%) |
Jul 23, 2024 | 1.290 | 1.310 | 1.260 | 1.300 | 151,061 | +0.00(+0.00%) |
Jul 22, 2024 | 1.290 | 1.310 | 1.175 | 1.300 | 422,337 | +0.05(+3.59%) |
Jul 19, 2024 | 1.230 | 1.270 | 1.212 | 1.255 | 164,162 | +0.02(+2.03%) |
Jul 18, 2024 | 1.300 | 1.330 | 1.210 | 1.230 | 350,815 | -0.07(-5.38%) |
Jul 17, 2024 | 1.400 | 1.470 | 1.300 | 1.300 | 521,745 | -0.13(-9.09%) |
Jul 16, 2024 | 1.310 | 1.440 | 1.310 | 1.430 | 614,095 | +0.13(+10.00%) |
Jul 15, 2024 | 1.390 | 1.390 | 1.300 | 1.300 | 466,635 | -0.08(-5.80%) |
Jul 12, 2024 | 1.410 | 1.430 | 1.330 | 1.380 | 396,861 | -0.04(-2.82%) |
Jul 11, 2024 | 1.240 | 1.420 | 1.240 | 1.420 | 534,673 | +0.18(+14.52%) |
Jul 10, 2024 | 1.340 | 1.345 | 1.215 | 1.240 | 596,172 | -0.08(-6.06%) |
Jul 09, 2024 | 1.370 | 1.380 | 1.255 | 1.320 | 403,304 | -0.03(-2.22%) |
Jul 08, 2024 | 1.340 | 1.390 | 1.315 | 1.350 | 426,338 | +0.01(+0.75%) |
Jul 05, 2024 | 1.360 | 1.370 | 1.300 | 1.340 | 378,216 | -0.03(-2.19%) |
Jul 03, 2024 | 1.350 | 1.400 | 1.320 | 1.370 | 132,238 | +0.02(+1.48%) |
Jul 02, 2024 | 1.430 | 1.430 | 1.335 | 1.350 | 582,860 | -0.07(-4.93%) |
Jul 01, 2024 | 1.420 | 1.485 | 1.350 | 1.420 | 464,973 | -0.02(-1.39%) |
Jun 28, 2024 | 1.520 | 1.550 | 1.310 | 1.440 | 6,204,962 | -0.06(-4.00%) |
Jun 27, 2024 | 1.500 | 1.560 | 1.380 | 1.500 | 758,743 | +0.00(+0.00%) |
Jun 26, 2024 | 1.590 | 1.695 | 1.500 | 1.500 | 725,895 | -0.07(-4.46%) |
Jun 25, 2024 | 1.630 | 1.630 | 1.510 | 1.570 | 784,855 | -0.03(-1.88%) |
Jun 24, 2024 | 1.510 | 1.650 | 1.500 | 1.600 | 602,550 | +0.12(+8.11%) |
Jun 21, 2024 | 1.420 | 1.500 | 1.400 | 1.480 | 650,554 | +0.05(+3.50%) |
Jun 20, 2024 | 1.580 | 1.740 | 1.410 | 1.430 | 916,153 | -0.13(-8.33%) |
Jun 18, 2024 | 1.420 | 1.640 | 1.380 | 1.560 | 1,093,039 | +0.12(+8.71%) |
Jun 17, 2024 | 1.430 | 1.445 | 1.355 | 1.435 | 245,213 | -0.01(-1.03%) |
Jun 14, 2024 | 1.480 | 1.510 | 1.400 | 1.450 | 297,223 | -0.04(-2.68%) |
Jun 13, 2024 | 1.380 | 1.530 | 1.300 | 1.490 | 794,205 | +0.13(+9.56%) |
Jun 12, 2024 | 1.460 | 1.505 | 1.330 | 1.360 | 417,587 | -0.07(-4.90%) |
Jun 11, 2024 | 1.410 | 1.540 | 1.350 | 1.430 | 959,345 | +0.03(+2.14%) |
Jun 10, 2024 | 1.220 | 1.480 | 1.205 | 1.400 | 884,447 | +0.18(+14.75%) |
Jun 07, 2024 | 1.200 | 1.240 | 1.170 | 1.220 | 262,803 | +0.03(+2.52%) |
Jun 06, 2024 | 1.190 | 1.225 | 1.170 | 1.190 | 393,898 | -0.02(-1.65%) |
Jun 05, 2024 | 1.200 | 1.230 | 1.170 | 1.210 | 314,166 | +0.01(+0.83%) |
Jun 04, 2024 | 1.230 | 1.250 | 1.150 | 1.200 | 453,255 | -0.04(-3.23%) |