Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.520 | 1.680 | 1.412 | 1.590 | 64,347 | +0.09(+6.07%) |
Sep 25, 2024 | 1.410 | 1.500 | 1.410 | 1.499 | 9,252 | -0.00(-0.07%) |
Sep 24, 2024 | 1.490 | 1.500 | 1.380 | 1.500 | 25,214 | +0.06(+4.17%) |
Sep 23, 2024 | 1.380 | 1.470 | 1.380 | 1.440 | 7,959 | -0.06(-4.00%) |
Sep 20, 2024 | 1.390 | 1.520 | 1.330 | 1.500 | 18,272 | +0.11(+7.91%) |
Sep 19, 2024 | 1.380 | 1.430 | 1.340 | 1.390 | 15,433 | -0.04(-2.80%) |
Sep 18, 2024 | 1.460 | 1.530 | 1.410 | 1.430 | 28,495 | -0.16(-10.06%) |
Sep 17, 2024 | 1.480 | 1.600 | 1.399 | 1.590 | 222,449 | -0.02(-1.24%) |
Sep 16, 2024 | 1.390 | 1.640 | 1.350 | 1.610 | 337,934 | +0.21(+14.84%) |
Sep 13, 2024 | 1.410 | 1.410 | 1.380 | 1.402 | 929 | -0.01(-0.57%) |
Sep 12, 2024 | 1.370 | 1.420 | 1.360 | 1.410 | 2,692 | -0.01(-0.70%) |
Sep 11, 2024 | 1.490 | 1.490 | 1.420 | 1.420 | 2,832 | -0.05(-3.47%) |
Sep 10, 2024 | 1.470 | 1.525 | 1.470 | 1.471 | 1,669 | +0.05(+3.59%) |
Sep 09, 2024 | 1.460 | 1.470 | 1.390 | 1.420 | 15,715 | -0.02(-1.39%) |
Sep 06, 2024 | 1.570 | 1.579 | 1.410 | 1.440 | 15,272 | +0.02(+1.41%) |
Sep 05, 2024 | 1.420 | 1.450 | 1.410 | 1.420 | 15,828 | -0.04(-2.74%) |
Sep 04, 2024 | 1.507 | 1.507 | 1.450 | 1.460 | 3,928 | -0.03(-2.01%) |
Sep 03, 2024 | 1.640 | 1.640 | 1.460 | 1.490 | 20,497 | -0.08(-5.10%) |
Aug 30, 2024 | 1.550 | 1.625 | 1.550 | 1.570 | 6,883 | -0.02(-1.26%) |
Aug 29, 2024 | 1.480 | 1.600 | 1.400 | 1.590 | 30,890 | +0.07(+4.60%) |
Aug 28, 2024 | 1.540 | 1.570 | 1.510 | 1.520 | 6,810 | -0.04(-2.56%) |
Aug 27, 2024 | 1.510 | 1.560 | 1.460 | 1.560 | 42,038 | -0.06(-3.70%) |
Aug 26, 2024 | 1.610 | 1.690 | 1.460 | 1.620 | 200,652 | -0.05(-2.99%) |
Aug 23, 2024 | 1.540 | 1.750 | 1.480 | 1.670 | 214,889 | +0.14(+9.15%) |
Aug 22, 2024 | 1.400 | 1.580 | 1.340 | 1.530 | 117,390 | +0.11(+7.75%) |
Aug 21, 2024 | 1.380 | 1.450 | 1.350 | 1.420 | 53,838 | +0.04(+2.90%) |
Aug 20, 2024 | 1.350 | 1.450 | 1.340 | 1.380 | 78,124 | +0.02(+1.47%) |
Aug 19, 2024 | 1.420 | 1.420 | 1.340 | 1.360 | 53,913 | -0.03(-2.16%) |
Aug 16, 2024 | 1.450 | 1.550 | 1.350 | 1.390 | 233,891 | -0.08(-5.44%) |
Aug 15, 2024 | 1.430 | 1.580 | 1.310 | 1.470 | 213,298 | +0.01(+0.68%) |
Aug 14, 2024 | 1.440 | 1.470 | 1.365 | 1.460 | 56,317 | +0.03(+2.38%) |
Aug 13, 2024 | 1.400 | 1.600 | 1.250 | 1.426 | 204,792 | +0.06(+4.47%) |
Aug 12, 2024 | 1.490 | 1.490 | 1.340 | 1.365 | 11,344 | -0.04(-3.19%) |
Aug 09, 2024 | 1.500 | 1.500 | 1.410 | 1.410 | 1,850 | -0.04(-2.76%) |
Aug 08, 2024 | 1.480 | 1.492 | 1.411 | 1.450 | 1,526 | -0.05(-3.33%) |
Aug 07, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1,130 | -0.01(-0.66%) |
Aug 06, 2024 | 1.550 | 1.550 | 1.408 | 1.510 | 9,355 | +0.03(+2.17%) |
Aug 05, 2024 | 1.510 | 1.550 | 1.370 | 1.478 | 22,191 | -0.05(-3.40%) |
Aug 02, 2024 | 1.530 | 1.550 | 1.470 | 1.530 | 7,920 | +0.00(+0.00%) |
Aug 01, 2024 | 1.510 | 1.530 | 1.440 | 1.530 | 14,968 | +0.07(+4.65%) |
Jul 31, 2024 | 1.520 | 1.590 | 1.462 | 1.462 | 8,123 | -0.06(-3.82%) |
Jul 30, 2024 | 1.550 | 1.624 | 1.480 | 1.520 | 8,557 | -0.03(-1.94%) |
Jul 29, 2024 | 1.650 | 1.690 | 1.498 | 1.550 | 16,216 | -0.04(-2.52%) |
Jul 26, 2024 | 1.640 | 1.650 | 1.562 | 1.590 | 13,753 | +0.01(+0.63%) |
Jul 25, 2024 | 1.570 | 1.900 | 1.570 | 1.580 | 34,700 | +0.02(+1.28%) |
Jul 24, 2024 | 1.490 | 1.650 | 1.450 | 1.560 | 68,519 | +0.07(+4.70%) |
Jul 23, 2024 | 1.680 | 1.700 | 1.490 | 1.490 | 30,794 | -0.24(-13.87%) |
Jul 22, 2024 | 1.590 | 1.880 | 1.555 | 1.730 | 463,832 | +0.13(+8.12%) |
Jul 19, 2024 | 1.460 | 1.730 | 1.460 | 1.600 | 194,283 | +0.10(+6.67%) |
Jul 18, 2024 | 1.510 | 1.600 | 1.440 | 1.500 | 6,168 | -0.06(-3.85%) |
Jul 17, 2024 | 1.560 | 1.600 | 1.560 | 1.560 | 8,858 | +0.00(+0.00%) |
Jul 16, 2024 | 1.550 | 1.560 | 1.450 | 1.560 | 9,657 | +0.03(+1.83%) |
Jul 15, 2024 | 1.650 | 1.650 | 1.530 | 1.532 | 15,226 | -0.10(-6.01%) |
Jul 12, 2024 | 1.530 | 1.640 | 1.530 | 1.630 | 27,028 | +0.05(+3.16%) |
Jul 11, 2024 | 1.410 | 1.630 | 1.392 | 1.580 | 135,119 | +0.17(+12.06%) |
Jul 10, 2024 | 1.330 | 1.415 | 1.290 | 1.410 | 10,711 | +0.08(+6.02%) |
Jul 09, 2024 | 1.350 | 1.363 | 1.330 | 1.330 | 3,821 | +0.00(+0.00%) |
Jul 08, 2024 | 1.370 | 1.397 | 1.330 | 1.330 | 13,377 | -0.07(-4.86%) |
Jul 05, 2024 | 1.420 | 1.420 | 1.360 | 1.398 | 2,590 | +0.03(+2.04%) |
Jul 03, 2024 | 1.400 | 1.410 | 1.360 | 1.370 | 7,664 | +0.01(+0.74%) |
Jul 02, 2024 | 1.470 | 1.540 | 1.360 | 1.360 | 18,132 | -0.07(-4.90%) |