Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1.280 | 1.300 | 1.238 | 1.238 | 2,678 | -0.02(-1.36%) |
Sep 24, 2024 | 1.240 | 1.280 | 1.210 | 1.255 | 25,217 | +0.01(+1.21%) |
Sep 23, 2024 | 1.230 | 1.300 | 1.230 | 1.240 | 19,371 | +0.01(+0.81%) |
Sep 20, 2024 | 1.205 | 1.230 | 1.124 | 1.230 | 37,012 | +0.02(+1.65%) |
Sep 19, 2024 | 1.273 | 1.284 | 1.207 | 1.210 | 3,658 | +0.01(+0.83%) |
Sep 18, 2024 | 1.300 | 1.300 | 1.190 | 1.200 | 21,516 | -0.08(-6.61%) |
Sep 17, 2024 | 1.280 | 1.300 | 1.273 | 1.285 | 3,373 | -0.02(-1.15%) |
Sep 16, 2024 | 1.260 | 1.338 | 1.231 | 1.300 | 10,219 | +0.04(+3.17%) |
Sep 13, 2024 | 1.260 | 1.300 | 1.260 | 1.260 | 4,911 | +0.00(+0.00%) |
Sep 12, 2024 | 1.335 | 1.335 | 1.250 | 1.260 | 4,015 | -0.05(-3.82%) |
Sep 11, 2024 | 1.290 | 1.330 | 1.280 | 1.310 | 6,592 | +0.05(+3.97%) |
Sep 10, 2024 | 1.280 | 1.280 | 1.257 | 1.260 | 4,325 | -0.04(-3.25%) |
Sep 09, 2024 | 1.260 | 1.330 | 1.250 | 1.302 | 4,469 | +0.06(+5.02%) |
Sep 06, 2024 | 1.230 | 1.340 | 1.230 | 1.240 | 3,021 | -0.02(-1.59%) |
Sep 05, 2024 | 1.300 | 1.354 | 1.250 | 1.260 | 20,716 | -0.13(-9.35%) |
Sep 04, 2024 | 1.380 | 1.390 | 1.350 | 1.390 | 1,770 | +0.01(+0.72%) |
Sep 03, 2024 | 1.490 | 1.490 | 1.380 | 1.380 | 20,731 | -0.11(-7.38%) |
Aug 30, 2024 | 1.500 | 1.500 | 1.456 | 1.490 | 1,532 | -0.02(-1.32%) |
Aug 29, 2024 | 1.460 | 1.520 | 1.410 | 1.510 | 3,708 | +0.10(+7.09%) |
Aug 28, 2024 | 1.540 | 1.559 | 1.380 | 1.410 | 20,391 | -0.14(-9.03%) |
Aug 27, 2024 | 1.360 | 1.592 | 1.345 | 1.550 | 56,867 | +0.19(+13.97%) |
Aug 26, 2024 | 1.360 | 1.360 | 1.280 | 1.360 | 11,475 | +0.06(+4.62%) |
Aug 23, 2024 | 1.331 | 1.340 | 1.294 | 1.300 | 1,966 | -0.02(-1.52%) |
Aug 22, 2024 | 1.310 | 1.350 | 1.290 | 1.320 | 7,483 | -0.03(-2.22%) |
Aug 21, 2024 | 1.300 | 1.350 | 1.280 | 1.350 | 5,967 | -0.01(-0.74%) |
Aug 20, 2024 | 1.470 | 1.480 | 1.310 | 1.360 | 14,517 | -0.10(-6.85%) |
Aug 19, 2024 | 1.440 | 1.470 | 1.440 | 1.460 | 6,033 | +0.07(+5.04%) |
Aug 16, 2024 | 1.380 | 1.410 | 1.360 | 1.390 | 5,373 | +0.01(+0.72%) |
Aug 15, 2024 | 1.370 | 1.420 | 1.289 | 1.380 | 8,639 | +0.02(+1.47%) |
Aug 14, 2024 | 1.246 | 1.380 | 1.246 | 1.360 | 19,443 | +0.12(+9.68%) |
Aug 13, 2024 | 1.240 | 1.285 | 1.240 | 1.240 | 2,083 | -0.01(-0.80%) |
Aug 12, 2024 | 1.270 | 1.278 | 1.250 | 1.250 | 9,831 | +0.00(+0.00%) |
Aug 09, 2024 | 1.311 | 1.311 | 1.250 | 1.250 | 3,674 | -0.04(-3.10%) |
Aug 08, 2024 | 1.320 | 1.320 | 1.190 | 1.290 | 10,356 | -0.01(-0.77%) |
Aug 07, 2024 | 1.330 | 1.344 | 1.260 | 1.300 | 14,563 | +0.05(+4.00%) |
Aug 06, 2024 | 1.260 | 1.280 | 1.250 | 1.250 | 17,243 | +0.05(+4.17%) |
Aug 05, 2024 | 1.290 | 1.290 | 1.010 | 1.200 | 58,983 | -0.20(-14.29%) |
Aug 02, 2024 | 1.470 | 1.500 | 1.375 | 1.400 | 71,821 | -0.11(-7.28%) |
Aug 01, 2024 | 1.610 | 1.610 | 1.450 | 1.510 | 37,652 | -0.09(-5.62%) |
Jul 31, 2024 | 1.600 | 1.649 | 1.580 | 1.600 | 14,933 | -0.04(-2.45%) |
Jul 30, 2024 | 1.720 | 1.720 | 1.570 | 1.640 | 6,500 | -0.04(-2.38%) |
Jul 29, 2024 | 1.610 | 1.750 | 1.610 | 1.680 | 47,784 | +0.07(+4.35%) |
Jul 26, 2024 | 1.610 | 1.610 | 1.570 | 1.610 | 6,536 | +0.01(+0.63%) |
Jul 25, 2024 | 1.630 | 1.640 | 1.600 | 1.600 | 8,838 | +0.01(+0.31%) |
Jul 24, 2024 | 1.630 | 1.660 | 1.590 | 1.595 | 51,654 | -0.03(-2.15%) |
Jul 23, 2024 | 1.710 | 1.710 | 1.620 | 1.630 | 26,541 | -0.08(-4.68%) |
Jul 22, 2024 | 1.860 | 1.860 | 1.680 | 1.710 | 95,004 | -0.09(-4.95%) |
Jul 19, 2024 | 1.870 | 1.950 | 1.750 | 1.799 | 56,928 | -0.10(-5.32%) |
Jul 18, 2024 | 1.910 | 2.070 | 1.870 | 1.900 | 133,963 | -0.23(-11.01%) |
Jul 17, 2024 | 2.210 | 2.390 | 2.060 | 2.135 | 940,180 | +0.13(+6.34%) |
Jul 12, 2024 | 2.008 | 0 | -0.03(-1.58%) | |||
Jul 11, 2024 | 1.950 | 2.120 | 1.945 | 2.040 | 28,973 | +0.09(+4.63%) |
Jul 10, 2024 | 1.890 | 1.950 | 1.890 | 1.950 | 8,266 | +0.09(+4.82%) |
Jul 09, 2024 | 1.840 | 1.930 | 1.840 | 1.860 | 7,893 | +0.07(+3.85%) |
Jul 08, 2024 | 1.780 | 1.820 | 1.750 | 1.791 | 6,863 | -0.04(-1.99%) |
Jul 05, 2024 | 1.830 | 1.840 | 1.800 | 1.827 | 5,112 | +0.01(+0.68%) |
Jul 03, 2024 | 1.790 | 1.830 | 1.770 | 1.815 | 8,460 | +0.00(+0.28%) |
Jul 02, 2024 | 1.820 | 1.820 | 1.770 | 1.810 | 4,703 | +0.01(+0.56%) |