Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.124 | 1.124 | 1.080 | 1.120 | 36,838 | +0.00(+0.00%) |
Sep 25, 2024 | 1.130 | 1.140 | 1.100 | 1.120 | 35,978 | +0.01(+0.90%) |
Sep 24, 2024 | 1.150 | 1.160 | 1.070 | 1.110 | 46,602 | -0.02(-1.77%) |
Sep 23, 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 27,030 | -0.02(-1.74%) |
Sep 20, 2024 | 1.150 | 1.180 | 1.130 | 1.150 | 38,971 | -0.01(-0.86%) |
Sep 19, 2024 | 1.170 | 1.200 | 1.130 | 1.160 | 48,362 | -0.03(-2.52%) |
Sep 18, 2024 | 1.230 | 1.255 | 1.190 | 1.190 | 58,315 | +0.00(+0.00%) |
Sep 17, 2024 | 1.190 | 1.270 | 1.140 | 1.190 | 95,633 | +0.01(+0.85%) |
Sep 16, 2024 | 1.170 | 1.200 | 1.140 | 1.180 | 73,013 | +0.01(+0.85%) |
Sep 13, 2024 | 1.120 | 1.180 | 1.100 | 1.170 | 64,748 | +0.08(+7.34%) |
Sep 12, 2024 | 1.050 | 1.120 | 1.050 | 1.090 | 17,627 | +0.03(+2.83%) |
Sep 11, 2024 | 1.040 | 1.060 | 1.030 | 1.060 | 29,742 | +0.02(+1.92%) |
Sep 10, 2024 | 1.050 | 1.110 | 1.030 | 1.040 | 101,729 | +0.00(+0.00%) |
Sep 09, 2024 | 1.080 | 1.090 | 0.9900 | 1.040 | 146,401 | -0.03(-2.80%) |
Sep 06, 2024 | 1.090 | 1.091 | 1.050 | 1.070 | 40,286 | -0.01(-0.93%) |
Sep 05, 2024 | 1.080 | 1.130 | 1.050 | 1.080 | 83,920 | +0.02(+1.89%) |
Sep 04, 2024 | 1.120 | 1.170 | 1.060 | 1.060 | 59,745 | -0.06(-5.36%) |
Sep 03, 2024 | 1.160 | 1.163 | 1.120 | 1.120 | 42,695 | -0.04(-3.45%) |
Aug 30, 2024 | 1.130 | 1.199 | 1.130 | 1.160 | 31,482 | +0.01(+0.87%) |
Aug 29, 2024 | 1.190 | 1.190 | 1.130 | 1.150 | 37,623 | -0.04(-3.36%) |
Aug 28, 2024 | 1.170 | 1.230 | 1.150 | 1.190 | 88,455 | +0.00(+0.00%) |
Aug 27, 2024 | 1.250 | 1.300 | 1.170 | 1.190 | 45,348 | -0.06(-4.80%) |
Aug 26, 2024 | 1.220 | 1.280 | 1.210 | 1.250 | 102,763 | +0.05(+4.17%) |
Aug 23, 2024 | 1.220 | 1.250 | 1.170 | 1.200 | 110,027 | -0.05(-4.00%) |
Aug 22, 2024 | 1.290 | 1.500 | 1.100 | 1.250 | 587,568 | +0.06(+5.04%) |
Aug 21, 2024 | 1.120 | 1.200 | 1.120 | 1.190 | 108,870 | +0.09(+8.18%) |
Aug 20, 2024 | 1.130 | 1.190 | 1.100 | 1.100 | 26,478 | -0.04(-3.51%) |
Aug 19, 2024 | 1.090 | 1.190 | 1.080 | 1.140 | 137,040 | +0.06(+5.56%) |
Aug 16, 2024 | 1.020 | 1.080 | 1.020 | 1.080 | 85,264 | +0.06(+5.88%) |
Aug 15, 2024 | 1.030 | 1.050 | 1.000 | 1.020 | 117,228 | +0.02(+2.00%) |
Aug 14, 2024 | 1.110 | 1.120 | 1.000 | 1.000 | 203,228 | -0.10(-9.09%) |
Aug 13, 2024 | 1.090 | 1.120 | 1.050 | 1.100 | 136,142 | +0.01(+0.92%) |
Aug 12, 2024 | 1.190 | 1.230 | 1.070 | 1.090 | 145,599 | -0.04(-3.54%) |
Aug 09, 2024 | 1.410 | 1.499 | 1.075 | 1.130 | 411,464 | -0.30(-20.98%) |
Aug 08, 2024 | 1.470 | 1.530 | 1.410 | 1.430 | 121,672 | -0.10(-6.54%) |
Aug 07, 2024 | 1.560 | 1.600 | 1.480 | 1.530 | 78,829 | -0.04(-2.55%) |
Aug 06, 2024 | 1.590 | 1.640 | 1.520 | 1.570 | 102,369 | +0.02(+1.29%) |
Aug 05, 2024 | 1.390 | 1.580 | 1.362 | 1.550 | 286,171 | +0.15(+10.71%) |
Aug 02, 2024 | 1.320 | 1.450 | 1.250 | 1.400 | 130,047 | +0.05(+3.70%) |
Aug 01, 2024 | 1.360 | 1.420 | 1.280 | 1.350 | 131,187 | +0.02(+1.50%) |
Jul 31, 2024 | 1.340 | 1.405 | 1.290 | 1.330 | 124,713 | +0.02(+1.53%) |
Jul 30, 2024 | 1.350 | 1.390 | 1.290 | 1.310 | 60,469 | -0.04(-2.96%) |
Jul 29, 2024 | 1.440 | 1.500 | 1.300 | 1.350 | 95,091 | -0.08(-5.59%) |
Jul 26, 2024 | 1.400 | 1.480 | 1.300 | 1.430 | 123,144 | +0.05(+3.62%) |
Jul 25, 2024 | 1.250 | 1.400 | 1.200 | 1.380 | 111,077 | +0.10(+7.81%) |
Jul 24, 2024 | 1.250 | 1.361 | 1.243 | 1.280 | 116,042 | +0.05(+4.07%) |
Jul 23, 2024 | 1.290 | 1.310 | 1.210 | 1.230 | 51,249 | -0.07(-5.38%) |
Jul 22, 2024 | 1.360 | 1.360 | 1.280 | 1.300 | 59,009 | -0.05(-3.70%) |
Jul 19, 2024 | 1.370 | 1.380 | 1.300 | 1.350 | 34,945 | +0.00(+0.00%) |
Jul 18, 2024 | 1.420 | 1.450 | 1.304 | 1.350 | 55,705 | -0.05(-3.57%) |
Jul 17, 2024 | 1.390 | 1.420 | 1.340 | 1.400 | 36,909 | +0.01(+0.72%) |
Jul 16, 2024 | 1.360 | 1.440 | 1.350 | 1.390 | 96,119 | +0.02(+1.46%) |
Jul 15, 2024 | 1.400 | 1.433 | 1.350 | 1.370 | 93,142 | -0.05(-3.52%) |
Jul 12, 2024 | 1.220 | 1.430 | 1.170 | 1.420 | 512,344 | +0.26(+22.41%) |
Jul 11, 2024 | 1.050 | 1.200 | 1.040 | 1.160 | 141,182 | +0.12(+11.54%) |
Jul 10, 2024 | 1.120 | 1.150 | 1.040 | 1.040 | 217,985 | -0.08(-7.14%) |
Jul 09, 2024 | 1.160 | 1.180 | 1.085 | 1.120 | 403,426 | -0.05(-4.27%) |
Jul 08, 2024 | 1.280 | 1.320 | 1.150 | 1.170 | 178,965 | -0.12(-9.30%) |
Jul 05, 2024 | 1.330 | 1.350 | 1.250 | 1.290 | 144,294 | +0.02(+1.57%) |
Jul 03, 2024 | 1.280 | 1.320 | 1.250 | 1.270 | 76,445 | -0.01(-0.78%) |
Jul 02, 2024 | 1.400 | 1.400 | 1.270 | 1.280 | 134,901 | -0.12(-8.57%) |