Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 1.180 | 1.230 | 1.140 | 1.180 | 180,869 | -0.02(-1.67%) |
Aug 23, 2024 | 1.230 | 1.240 | 1.100 | 1.200 | 604,538 | -0.07(-5.51%) |
Aug 22, 2024 | 1.350 | 1.460 | 1.255 | 1.270 | 815,955 | -0.23(-15.33%) |
Aug 21, 2024 | 1.650 | 1.870 | 1.200 | 1.500 | 15,020,807 | +0.02(+1.39%) |
Aug 20, 2024 | 1.540 | 1.540 | 1.400 | 1.480 | 16,297 | -0.02(-1.37%) |
Aug 19, 2024 | 1.470 | 1.550 | 1.450 | 1.500 | 22,604 | +0.02(+1.35%) |
Aug 16, 2024 | 1.570 | 1.570 | 1.440 | 1.480 | 22,097 | -0.01(-0.67%) |
Aug 15, 2024 | 1.550 | 1.550 | 1.460 | 1.490 | 56,303 | -0.02(-1.32%) |
Aug 14, 2024 | 1.410 | 1.570 | 1.363 | 1.510 | 58,814 | +0.15(+11.03%) |
Aug 13, 2024 | 1.350 | 1.420 | 1.318 | 1.360 | 24,060 | +0.05(+3.82%) |
Aug 12, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 28,218 | -0.11(-7.75%) |
Aug 09, 2024 | 1.450 | 1.520 | 1.370 | 1.420 | 37,271 | -0.02(-1.39%) |
Aug 08, 2024 | 1.410 | 1.500 | 1.400 | 1.440 | 7,516 | -0.01(-0.69%) |
Aug 07, 2024 | 1.460 | 1.471 | 1.385 | 1.450 | 54,566 | +0.02(+1.40%) |
Aug 06, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 13,252 | +0.00(+0.00%) |
Aug 05, 2024 | 1.480 | 1.480 | 1.400 | 1.430 | 34,329 | -0.14(-8.92%) |
Aug 02, 2024 | 1.560 | 1.620 | 1.510 | 1.570 | 38,953 | +0.05(+3.29%) |
Aug 01, 2024 | 1.580 | 1.595 | 1.460 | 1.520 | 58,787 | -0.06(-3.80%) |
Jul 31, 2024 | 1.550 | 1.620 | 1.550 | 1.580 | 46,830 | +0.03(+1.94%) |
Jul 30, 2024 | 1.700 | 1.730 | 1.530 | 1.550 | 74,469 | -0.17(-9.89%) |
Jul 29, 2024 | 1.790 | 1.795 | 1.700 | 1.720 | 27,049 | -0.05(-2.81%) |
Jul 26, 2024 | 1.760 | 1.820 | 1.730 | 1.770 | 13,175 | -0.00(-0.24%) |
Jul 25, 2024 | 1.720 | 1.774 | 1.690 | 1.774 | 60,561 | +0.05(+3.16%) |
Jul 24, 2024 | 1.760 | 1.770 | 1.720 | 1.720 | 17,460 | -0.03(-1.71%) |
Jul 23, 2024 | 1.770 | 1.770 | 1.740 | 1.750 | 18,564 | +0.00(+0.00%) |
Jul 22, 2024 | 1.760 | 1.800 | 1.720 | 1.750 | 42,022 | -0.06(-3.31%) |
Jul 19, 2024 | 1.820 | 1.840 | 1.800 | 1.810 | 35,083 | -0.02(-1.09%) |
Jul 18, 2024 | 1.880 | 1.940 | 1.780 | 1.830 | 135,857 | -0.10(-5.18%) |
Jul 17, 2024 | 1.970 | 1.980 | 1.890 | 1.930 | 61,676 | +0.01(+0.52%) |
Jul 16, 2024 | 1.980 | 2.028 | 1.780 | 1.920 | 95,087 | +0.00(+0.00%) |
Jul 15, 2024 | 2.000 | 2.000 | 1.850 | 1.920 | 29,756 | -0.04(-2.04%) |
Jul 12, 2024 | 1.870 | 2.000 | 1.870 | 1.960 | 143,560 | +0.09(+4.81%) |
Jul 11, 2024 | 1.810 | 1.900 | 1.770 | 1.870 | 80,414 | +0.04(+2.19%) |
Jul 10, 2024 | 1.650 | 1.830 | 1.591 | 1.830 | 194,635 | +0.19(+11.59%) |
Jul 09, 2024 | 1.760 | 1.799 | 1.610 | 1.640 | 143,763 | -0.15(-8.38%) |
Jul 08, 2024 | 1.710 | 1.970 | 1.710 | 1.790 | 564,500 | +0.08(+4.68%) |
Jul 05, 2024 | 1.780 | 1.844 | 1.700 | 1.710 | 37,507 | -0.07(-3.93%) |
Jul 03, 2024 | 1.860 | 1.880 | 1.780 | 1.780 | 98,038 | -0.08(-4.30%) |
Jul 02, 2024 | 1.890 | 1.945 | 1.850 | 1.860 | 59,505 | -0.08(-4.12%) |
Jul 01, 2024 | 2.020 | 2.130 | 1.850 | 1.940 | 163,718 | -0.06(-3.00%) |
Jun 28, 2024 | 1.960 | 2.030 | 1.932 | 2.000 | 41,938 | +0.05(+2.56%) |
Jun 27, 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 58,624 | -0.01(-0.51%) |
Jun 26, 2024 | 2.150 | 2.150 | 1.930 | 1.960 | 88,075 | -0.14(-6.67%) |
Jun 25, 2024 | 2.060 | 2.160 | 2.020 | 2.100 | 69,969 | -0.03(-1.34%) |
Jun 24, 2024 | 2.110 | 2.160 | 2.020 | 2.128 | 70,167 | +0.02(+0.88%) |
Jun 21, 2024 | 2.240 | 2.400 | 2.065 | 2.110 | 119,416 | -0.19(-8.26%) |
Jun 20, 2024 | 2.210 | 2.450 | 2.210 | 2.300 | 128,845 | +0.03(+1.32%) |
Jun 18, 2024 | 2.420 | 2.420 | 2.250 | 2.270 | 91,904 | -0.12(-5.02%) |
Jun 17, 2024 | 2.240 | 2.450 | 2.150 | 2.390 | 967,087 | +0.23(+10.65%) |
Jun 14, 2024 | 2.260 | 2.640 | 2.100 | 2.160 | 5,048,181 | +0.16(+8.00%) |
Jun 13, 2024 | 2.100 | 2.150 | 1.910 | 2.000 | 79,962 | -0.13(-6.10%) |
Jun 12, 2024 | 2.170 | 2.275 | 2.100 | 2.130 | 89,133 | -0.10(-4.48%) |
Jun 11, 2024 | 2.280 | 2.420 | 2.070 | 2.230 | 121,837 | -0.08(-3.46%) |
Jun 10, 2024 | 2.360 | 2.360 | 2.260 | 2.310 | 84,444 | -0.17(-6.85%) |
Jun 07, 2024 | 2.830 | 2.840 | 2.450 | 2.480 | 149,400 | -0.30(-10.79%) |
Jun 06, 2024 | 3.180 | 3.180 | 2.700 | 2.780 | 259,065 | -0.40(-12.58%) |
Jun 05, 2024 | 3.010 | 3.270 | 2.900 | 3.180 | 525,349 | +0.01(+0.32%) |
Jun 04, 2024 | 2.710 | 3.310 | 2.440 | 3.170 | 1,725,408 | -0.06(-1.86%) |