Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.160 | 1.245 | 1.135 | 1.200 | 282,921 | +0.03(+3.00%) |
Sep 26, 2024 | 1.120 | 1.190 | 1.100 | 1.165 | 190,313 | +0.06(+5.91%) |
Sep 25, 2024 | 1.110 | 1.120 | 1.090 | 1.100 | 207,405 | +0.01(+0.92%) |
Sep 24, 2024 | 1.110 | 1.110 | 1.080 | 1.090 | 124,657 | +0.01(+0.93%) |
Sep 23, 2024 | 1.070 | 1.110 | 1.070 | 1.080 | 121,126 | +0.01(+0.93%) |
Sep 20, 2024 | 1.110 | 1.130 | 1.060 | 1.070 | 305,741 | -0.04(-3.60%) |
Sep 19, 2024 | 1.150 | 1.180 | 1.050 | 1.110 | 299,909 | +0.01(+0.91%) |
Sep 18, 2024 | 1.210 | 1.271 | 1.100 | 1.100 | 652,382 | -0.10(-8.33%) |
Sep 17, 2024 | 1.100 | 1.220 | 1.090 | 1.200 | 619,216 | +0.10(+9.09%) |
Sep 16, 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 75,752 | +0.00(+0.00%) |
Sep 13, 2024 | 1.140 | 1.140 | 1.070 | 1.100 | 199,945 | -0.01(-0.90%) |
Sep 12, 2024 | 1.140 | 1.140 | 1.110 | 1.110 | 118,636 | -0.02(-1.77%) |
Sep 11, 2024 | 1.130 | 1.138 | 1.110 | 1.130 | 251,395 | +0.01(+0.89%) |
Sep 10, 2024 | 1.130 | 1.130 | 1.091 | 1.120 | 135,200 | -0.01(-0.88%) |
Sep 09, 2024 | 1.150 | 1.155 | 1.110 | 1.130 | 139,824 | +0.02(+1.80%) |
Sep 06, 2024 | 1.120 | 1.130 | 1.100 | 1.110 | 62,585 | -0.01(-0.89%) |
Sep 05, 2024 | 1.150 | 1.150 | 1.100 | 1.120 | 85,247 | +0.00(+0.00%) |
Sep 04, 2024 | 1.110 | 1.180 | 1.110 | 1.120 | 350,422 | +0.00(+0.00%) |
Sep 03, 2024 | 1.150 | 1.150 | 1.100 | 1.120 | 145,771 | -0.02(-1.75%) |
Aug 30, 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 176,735 | +0.02(+1.79%) |
Aug 29, 2024 | 1.120 | 1.140 | 1.110 | 1.120 | 151,575 | -0.01(-0.88%) |
Aug 28, 2024 | 1.150 | 1.169 | 1.100 | 1.130 | 427,358 | -0.04(-3.42%) |
Aug 27, 2024 | 1.180 | 1.190 | 1.140 | 1.170 | 246,882 | +0.00(+0.00%) |
Aug 26, 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 245,612 | +0.00(+0.00%) |
Aug 23, 2024 | 1.230 | 1.230 | 1.160 | 1.170 | 221,618 | -0.06(-4.88%) |
Aug 22, 2024 | 1.190 | 1.230 | 1.180 | 1.230 | 396,541 | +0.07(+6.03%) |
Aug 21, 2024 | 1.220 | 1.240 | 1.150 | 1.160 | 313,130 | -0.02(-1.69%) |
Aug 20, 2024 | 1.220 | 1.250 | 1.140 | 1.180 | 492,682 | -0.06(-4.84%) |
Aug 19, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 502,510 | -0.03(-2.36%) |
Aug 16, 2024 | 1.200 | 1.271 | 1.170 | 1.270 | 708,897 | +0.09(+7.63%) |
Aug 15, 2024 | 1.070 | 1.200 | 1.050 | 1.180 | 608,183 | +0.11(+10.28%) |
Aug 14, 2024 | 1.060 | 1.090 | 1.020 | 1.070 | 449,159 | +0.00(+0.00%) |
Aug 13, 2024 | 1.120 | 1.180 | 0.9501 | 1.070 | 962,727 | -0.13(-10.83%) |
Aug 12, 2024 | 1.200 | 1.290 | 1.150 | 1.200 | 882,276 | +0.09(+8.11%) |
Aug 09, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 101,188 | +0.00(+0.00%) |
Aug 08, 2024 | 1.080 | 1.140 | 1.030 | 1.110 | 415,472 | +0.04(+3.74%) |
Aug 07, 2024 | 1.190 | 1.190 | 1.070 | 1.070 | 482,727 | -0.09(-7.76%) |
Aug 06, 2024 | 1.130 | 1.180 | 1.100 | 1.160 | 405,203 | +0.04(+3.57%) |
Aug 05, 2024 | 1.120 | 1.160 | 1.060 | 1.120 | 450,355 | -0.04(-3.45%) |
Aug 02, 2024 | 1.190 | 1.220 | 1.130 | 1.160 | 507,032 | -0.03(-2.52%) |
Aug 01, 2024 | 1.230 | 1.270 | 1.150 | 1.190 | 594,264 | -0.04(-3.25%) |
Jul 31, 2024 | 1.230 | 1.270 | 1.110 | 1.230 | 1,649,715 | +0.07(+6.03%) |
Jul 30, 2024 | 1.200 | 1.285 | 1.150 | 1.160 | 1,033,186 | -0.09(-7.20%) |
Jul 29, 2024 | 1.300 | 1.300 | 1.162 | 1.250 | 937,915 | -0.03(-2.34%) |
Jul 26, 2024 | 1.330 | 1.390 | 1.250 | 1.280 | 936,921 | -0.07(-5.19%) |
Jul 25, 2024 | 1.400 | 1.400 | 1.260 | 1.350 | 1,400,224 | -0.06(-4.26%) |
Jul 24, 2024 | 1.590 | 1.670 | 1.400 | 1.410 | 2,830,202 | -0.35(-19.89%) |
Jul 23, 2024 | 1.460 | 2.280 | 1.320 | 1.760 | 15,430,081 | -2.51(-58.78%) |
Jul 22, 2024 | 4.180 | 4.430 | 3.980 | 4.270 | 983,129 | +0.01(+0.23%) |
Jul 19, 2024 | 4.030 | 4.260 | 3.960 | 4.260 | 494,097 | +0.23(+5.71%) |
Jul 18, 2024 | 4.000 | 4.320 | 3.940 | 4.030 | 876,543 | -0.08(-1.95%) |
Jul 17, 2024 | 4.180 | 4.280 | 4.040 | 4.110 | 520,082 | -0.06(-1.44%) |
Jul 16, 2024 | 4.050 | 4.230 | 4.000 | 4.170 | 332,222 | +0.12(+2.96%) |
Jul 15, 2024 | 4.070 | 4.160 | 3.930 | 4.050 | 394,957 | -0.02(-0.49%) |
Jul 12, 2024 | 4.120 | 4.226 | 4.030 | 4.070 | 335,362 | -0.02(-0.49%) |
Jul 11, 2024 | 4.080 | 4.120 | 3.930 | 4.090 | 318,629 | +0.04(+0.99%) |
Jul 10, 2024 | 4.120 | 4.370 | 3.945 | 4.050 | 711,775 | -0.10(-2.41%) |
Jul 09, 2024 | 3.900 | 4.180 | 3.820 | 4.150 | 662,365 | +0.17(+4.27%) |
Jul 08, 2024 | 3.670 | 4.000 | 3.610 | 3.980 | 832,929 | +0.39(+10.86%) |
Jul 05, 2024 | 3.500 | 3.680 | 3.490 | 3.590 | 346,675 | +0.09(+2.57%) |
Jul 03, 2024 | 3.450 | 3.530 | 3.400 | 3.500 | 244,117 | +0.09(+2.64%) |
Jul 02, 2024 | 3.450 | 3.600 | 3.400 | 3.410 | 427,475 | -0.07(-2.01%) |