Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 1.330 | 1.330 | 1.260 | 1.300 | 596,276 | -0.05(-3.70%) |
Sep 19, 2024 | 1.360 | 1.370 | 1.315 | 1.350 | 517,774 | +0.05(+3.85%) |
Sep 18, 2024 | 1.300 | 1.350 | 1.300 | 1.300 | 526,521 | +0.00(+0.00%) |
Sep 17, 2024 | 1.250 | 1.380 | 1.240 | 1.300 | 661,678 | +0.06(+4.84%) |
Sep 16, 2024 | 1.220 | 1.250 | 1.210 | 1.240 | 357,298 | +0.02(+1.64%) |
Sep 13, 2024 | 1.280 | 1.290 | 1.210 | 1.220 | 349,277 | -0.05(-3.94%) |
Sep 12, 2024 | 1.280 | 1.280 | 1.250 | 1.270 | 290,869 | +0.00(+0.00%) |
Sep 11, 2024 | 1.220 | 1.280 | 1.203 | 1.270 | 361,360 | +0.03(+2.42%) |
Sep 10, 2024 | 1.280 | 1.280 | 1.190 | 1.240 | 553,414 | -0.04(-3.13%) |
Sep 09, 2024 | 1.270 | 1.300 | 1.251 | 1.280 | 172,766 | +0.02(+1.59%) |
Sep 06, 2024 | 1.270 | 1.320 | 1.230 | 1.260 | 665,336 | -0.01(-0.79%) |
Sep 05, 2024 | 1.250 | 1.310 | 1.230 | 1.270 | 763,294 | +0.04(+3.25%) |
Sep 04, 2024 | 1.110 | 1.240 | 1.110 | 1.230 | 607,531 | +0.12(+10.81%) |
Sep 03, 2024 | 1.160 | 1.180 | 1.110 | 1.110 | 322,005 | -0.07(-5.93%) |
Aug 30, 2024 | 1.190 | 1.240 | 1.150 | 1.180 | 247,724 | +0.02(+1.72%) |
Aug 29, 2024 | 1.170 | 1.205 | 1.160 | 1.160 | 363,336 | -0.01(-0.85%) |
Aug 28, 2024 | 1.200 | 1.210 | 1.110 | 1.170 | 676,222 | -0.04(-3.31%) |
Aug 27, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 272,459 | -0.04(-3.20%) |
Aug 26, 2024 | 1.290 | 1.310 | 1.250 | 1.250 | 478,694 | -0.03(-2.34%) |
Aug 23, 2024 | 1.260 | 1.310 | 1.240 | 1.280 | 503,987 | +0.04(+3.23%) |
Aug 22, 2024 | 1.290 | 1.290 | 1.225 | 1.240 | 405,099 | -0.05(-3.88%) |
Aug 21, 2024 | 1.290 | 1.310 | 1.260 | 1.290 | 435,498 | +0.03(+2.38%) |
Aug 20, 2024 | 1.260 | 1.270 | 1.200 | 1.260 | 716,590 | +0.01(+0.80%) |
Aug 19, 2024 | 1.140 | 1.260 | 1.140 | 1.250 | 715,176 | +0.10(+8.70%) |
Aug 16, 2024 | 1.080 | 1.200 | 1.080 | 1.150 | 1,035,581 | +0.07(+6.48%) |
Aug 15, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 843,737 | +0.01(+0.93%) |
Aug 14, 2024 | 1.140 | 1.140 | 1.060 | 1.070 | 433,787 | -0.04(-3.60%) |
Aug 13, 2024 | 1.070 | 1.130 | 1.040 | 1.110 | 1,030,297 | +0.04(+3.74%) |
Aug 12, 2024 | 1.100 | 1.110 | 1.040 | 1.070 | 617,066 | -0.03(-2.73%) |
Aug 09, 2024 | 1.080 | 1.150 | 1.065 | 1.100 | 1,369,167 | +0.02(+1.38%) |
Aug 08, 2024 | 1.250 | 1.260 | 1.075 | 1.085 | 1,999,650 | -0.15(-11.79%) |
Aug 07, 2024 | 1.270 | 1.295 | 1.190 | 1.230 | 824,314 | -0.02(-1.60%) |
Aug 06, 2024 | 1.260 | 1.300 | 1.205 | 1.250 | 1,161,116 | +0.03(+2.46%) |
Aug 05, 2024 | 1.230 | 1.290 | 1.160 | 1.220 | 1,406,273 | -0.07(-5.43%) |
Aug 02, 2024 | 1.320 | 1.350 | 1.260 | 1.290 | 1,419,505 | -0.09(-6.52%) |
Aug 01, 2024 | 1.390 | 1.395 | 1.320 | 1.380 | 1,199,526 | -0.01(-0.72%) |
Jul 31, 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 878,819 | -0.05(-3.47%) |
Jul 30, 2024 | 1.490 | 1.500 | 1.380 | 1.440 | 612,018 | -0.02(-1.37%) |
Jul 29, 2024 | 1.490 | 1.540 | 1.430 | 1.460 | 850,974 | -0.04(-2.99%) |
Jul 26, 2024 | 1.540 | 1.580 | 1.475 | 1.505 | 1,573,604 | +0.03(+2.38%) |
Jul 25, 2024 | 1.520 | 1.540 | 1.340 | 1.470 | 1,594,040 | -0.05(-3.29%) |
Jul 24, 2024 | 1.590 | 1.620 | 1.510 | 1.520 | 890,012 | -0.10(-6.17%) |
Jul 23, 2024 | 1.600 | 1.700 | 1.600 | 1.620 | 846,232 | +0.03(+1.89%) |
Jul 22, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 630,053 | -0.05(-3.05%) |
Jul 19, 2024 | 1.640 | 1.650 | 1.600 | 1.640 | 444,901 | +0.01(+0.61%) |
Jul 18, 2024 | 1.670 | 1.798 | 1.610 | 1.630 | 1,082,811 | -0.03(-1.81%) |
Jul 17, 2024 | 1.720 | 1.760 | 1.660 | 1.660 | 933,844 | -0.09(-5.14%) |
Jul 16, 2024 | 1.550 | 1.760 | 1.550 | 1.750 | 1,451,657 | +0.21(+13.64%) |
Jul 15, 2024 | 1.690 | 1.730 | 1.530 | 1.540 | 1,664,119 | -0.12(-7.23%) |
Jul 12, 2024 | 1.770 | 1.770 | 1.660 | 1.660 | 976,946 | -0.07(-4.05%) |
Jul 11, 2024 | 1.680 | 1.780 | 1.620 | 1.730 | 1,710,969 | +0.09(+5.49%) |
Jul 10, 2024 | 1.740 | 1.750 | 1.620 | 1.640 | 2,720,253 | +0.04(+2.50%) |
Jul 09, 2024 | 1.480 | 1.610 | 1.410 | 1.600 | 1,897,025 | +0.12(+8.11%) |
Jul 08, 2024 | 1.470 | 1.510 | 1.440 | 1.480 | 1,048,901 | +0.04(+2.78%) |
Jul 05, 2024 | 1.400 | 1.480 | 1.380 | 1.440 | 1,479,754 | +0.08(+5.88%) |
Jul 03, 2024 | 1.200 | 1.360 | 1.200 | 1.360 | 1,183,831 | +0.21(+18.26%) |
Jul 02, 2024 | 1.180 | 1.190 | 1.110 | 1.150 | 796,910 | -0.04(-3.36%) |