Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 1.660 | 1.660 | 1.580 | 1.590 | 329,382 | -0.08(-4.79%) |
Oct 29, 2024 | 1.630 | 1.690 | 1.620 | 1.670 | 270,753 | +0.05(+3.09%) |
Oct 28, 2024 | 1.650 | 1.670 | 1.580 | 1.620 | 463,321 | -0.06(-3.57%) |
Oct 25, 2024 | 1.750 | 1.750 | 1.670 | 1.680 | 715,084 | -0.09(-5.08%) |
Oct 24, 2024 | 1.760 | 1.800 | 1.680 | 1.770 | 754,544 | +0.03(+1.72%) |
Oct 23, 2024 | 1.740 | 1.760 | 1.680 | 1.740 | 680,441 | -0.03(-1.69%) |
Oct 22, 2024 | 1.750 | 1.830 | 1.750 | 1.770 | 929,135 | +0.04(+2.31%) |
Oct 21, 2024 | 1.830 | 1.830 | 1.680 | 1.730 | 850,938 | +0.04(+2.37%) |
Oct 18, 2024 | 1.570 | 1.700 | 1.560 | 1.690 | 1,907,708 | +0.14(+9.03%) |
Oct 17, 2024 | 1.500 | 1.570 | 1.440 | 1.550 | 1,151,179 | +0.07(+4.73%) |
Oct 16, 2024 | 1.480 | 1.520 | 1.460 | 1.480 | 776,006 | +0.01(+0.68%) |
Oct 15, 2024 | 1.450 | 1.480 | 1.430 | 1.470 | 423,092 | +0.02(+1.38%) |
Oct 11, 2024 | 1.450 | 0 | +0.03(+2.11%) | |||
Oct 10, 2024 | 1.360 | 1.430 | 1.340 | 1.420 | 325,468 | +0.06(+4.41%) |
Oct 09, 2024 | 1.330 | 1.360 | 1.300 | 1.360 | 203,017 | +0.02(+1.49%) |
Oct 08, 2024 | 1.380 | 1.390 | 1.310 | 1.340 | 721,753 | -0.05(-3.60%) |
Oct 07, 2024 | 1.470 | 1.470 | 1.360 | 1.390 | 654,991 | -0.08(-5.44%) |
Oct 04, 2024 | 1.340 | 1.510 | 1.330 | 1.470 | 3,250,706 | +0.16(+12.21%) |
Oct 03, 2024 | 1.270 | 1.330 | 1.240 | 1.310 | 491,776 | +0.04(+3.15%) |
Oct 02, 2024 | 1.280 | 1.340 | 1.260 | 1.270 | 478,526 | -0.02(-1.55%) |
Oct 01, 2024 | 1.300 | 1.320 | 1.290 | 1.290 | 120,089 | +0.01(+0.78%) |
Sep 30, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 374,438 | -0.02(-1.54%) |
Sep 27, 2024 | 1.370 | 1.380 | 1.290 | 1.300 | 246,253 | -0.08(-5.80%) |
Sep 26, 2024 | 1.380 | 1.400 | 1.370 | 1.380 | 274,998 | +0.02(+1.47%) |
Sep 25, 2024 | 1.370 | 1.410 | 1.350 | 1.360 | 280,252 | -0.01(-0.73%) |
Sep 24, 2024 | 1.290 | 1.390 | 1.270 | 1.370 | 639,411 | +0.09(+7.03%) |
Sep 23, 2024 | 1.270 | 1.310 | 1.250 | 1.280 | 506,645 | -0.03(-2.29%) |
Sep 20, 2024 | 1.250 | 1.320 | 1.250 | 1.310 | 520,846 | +0.06(+4.80%) |
Sep 19, 2024 | 1.280 | 1.290 | 1.240 | 1.250 | 273,773 | -0.01(-0.79%) |
Sep 18, 2024 | 1.260 | 1.320 | 1.230 | 1.260 | 397,159 | +0.00(+0.00%) |
Sep 17, 2024 | 1.350 | 1.380 | 1.250 | 1.260 | 268,395 | -0.08(-5.97%) |
Sep 16, 2024 | 1.280 | 1.370 | 1.260 | 1.340 | 1,011,786 | +0.08(+6.35%) |
Sep 13, 2024 | 1.200 | 1.280 | 1.200 | 1.260 | 937,506 | +0.10(+8.62%) |
Sep 12, 2024 | 1.140 | 1.180 | 1.140 | 1.160 | 466,008 | +0.03(+2.65%) |
Sep 11, 2024 | 1.050 | 1.130 | 1.040 | 1.130 | 206,729 | +0.06(+5.61%) |
Sep 10, 2024 | 1.050 | 1.090 | 1.040 | 1.070 | 300,750 | +0.00(+0.00%) |
Sep 09, 2024 | 1.050 | 1.090 | 1.050 | 1.070 | 339,994 | +0.01(+0.94%) |
Sep 06, 2024 | 1.080 | 1.090 | 1.040 | 1.060 | 206,167 | -0.04(-3.64%) |
Sep 05, 2024 | 1.120 | 1.160 | 1.050 | 1.100 | 435,915 | -0.01(-0.90%) |
Sep 04, 2024 | 1.140 | 1.170 | 1.110 | 1.110 | 212,510 | -0.01(-0.89%) |
Sep 03, 2024 | 1.170 | 1.190 | 1.100 | 1.120 | 501,035 | -0.07(-5.88%) |
Aug 30, 2024 | 1.190 | 0 | -0.02(-1.65%) | |||
Aug 29, 2024 | 1.230 | 1.240 | 1.210 | 1.210 | 209,446 | -0.01(-0.82%) |
Aug 28, 2024 | 1.210 | 1.240 | 1.200 | 1.220 | 322,248 | -0.02(-1.61%) |
Aug 27, 2024 | 1.260 | 1.260 | 1.210 | 1.240 | 167,292 | +0.00(+0.00%) |
Aug 26, 2024 | 1.300 | 1.300 | 1.240 | 1.240 | 110,684 | -0.05(-3.88%) |
Aug 23, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 174,975 | +0.05(+4.03%) |
Aug 22, 2024 | 1.290 | 1.290 | 1.240 | 1.240 | 241,253 | -0.04(-3.13%) |
Aug 21, 2024 | 1.250 | 1.310 | 1.240 | 1.280 | 312,882 | +0.04(+3.23%) |
Aug 20, 2024 | 1.290 | 1.290 | 1.230 | 1.240 | 564,598 | -0.01(-0.80%) |
Aug 19, 2024 | 1.230 | 1.270 | 1.210 | 1.250 | 925,133 | +0.02(+1.63%) |
Aug 16, 2024 | 1.280 | 1.300 | 1.190 | 1.230 | 978,428 | -0.07(-5.38%) |
Aug 15, 2024 | 1.270 | 1.310 | 1.250 | 1.300 | 286,565 | +0.04(+3.17%) |
Aug 14, 2024 | 1.260 | 1.280 | 1.240 | 1.260 | 156,389 | -0.02(-1.56%) |
Aug 13, 2024 | 1.290 | 1.310 | 1.260 | 1.280 | 170,328 | -0.01(-0.78%) |
Aug 12, 2024 | 1.310 | 1.310 | 1.270 | 1.290 | 320,374 | +0.01(+0.78%) |
Aug 09, 2024 | 1.260 | 1.280 | 1.210 | 1.280 | 191,008 | +0.03(+2.40%) |
Aug 08, 2024 | 1.250 | 1.280 | 1.230 | 1.250 | 369,313 | -0.01(-0.79%) |
Aug 07, 2024 | 1.330 | 1.350 | 1.240 | 1.260 | 366,785 | -0.05(-3.82%) |
Aug 06, 2024 | 1.330 | 1.370 | 1.270 | 1.310 | 424,840 | -0.07(-5.07%) |
Aug 02, 2024 | 1.380 | 0 | -0.11(-7.38%) |