Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.490 | 1.530 | 1.410 | 1.420 | 607,330 | +0.07(+5.19%) |
Sep 25, 2024 | 1.420 | 1.464 | 1.330 | 1.350 | 98,779 | -0.10(-6.90%) |
Sep 24, 2024 | 1.580 | 1.590 | 1.420 | 1.450 | 166,849 | -0.09(-5.84%) |
Sep 23, 2024 | 1.580 | 1.640 | 1.505 | 1.540 | 97,647 | -0.03(-1.91%) |
Sep 20, 2024 | 1.520 | 1.580 | 1.520 | 1.570 | 71,482 | -0.01(-0.63%) |
Sep 19, 2024 | 1.700 | 1.745 | 1.560 | 1.580 | 121,122 | -0.08(-4.82%) |
Sep 18, 2024 | 1.570 | 1.680 | 1.550 | 1.660 | 81,235 | +0.07(+4.40%) |
Sep 17, 2024 | 1.550 | 1.615 | 1.508 | 1.590 | 57,324 | +0.09(+6.00%) |
Sep 16, 2024 | 1.600 | 1.640 | 1.490 | 1.500 | 104,095 | -0.11(-6.83%) |
Sep 13, 2024 | 1.690 | 1.720 | 1.590 | 1.610 | 126,317 | -0.07(-4.17%) |
Sep 12, 2024 | 1.610 | 1.680 | 1.580 | 1.680 | 53,081 | +0.05(+3.07%) |
Sep 11, 2024 | 1.580 | 1.650 | 1.550 | 1.630 | 59,757 | +0.03(+1.87%) |
Sep 10, 2024 | 1.530 | 1.650 | 1.520 | 1.600 | 83,356 | +0.06(+3.90%) |
Sep 09, 2024 | 1.660 | 1.690 | 1.530 | 1.540 | 197,209 | -0.15(-8.88%) |
Sep 06, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 175,033 | -0.10(-5.59%) |
Sep 05, 2024 | 1.750 | 1.850 | 1.740 | 1.790 | 305,123 | +0.05(+2.87%) |
Sep 04, 2024 | 1.780 | 1.860 | 1.720 | 1.740 | 157,642 | -0.04(-2.25%) |
Sep 03, 2024 | 1.900 | 1.919 | 1.770 | 1.780 | 155,613 | -0.17(-8.72%) |
Aug 30, 2024 | 1.910 | 1.970 | 1.860 | 1.950 | 127,832 | +0.07(+3.72%) |
Aug 29, 2024 | 1.950 | 2.020 | 1.833 | 1.880 | 276,004 | -0.03(-1.57%) |
Aug 28, 2024 | 1.930 | 2.017 | 1.860 | 1.910 | 266,962 | -0.10(-4.98%) |
Aug 27, 2024 | 1.960 | 2.070 | 1.900 | 2.010 | 409,243 | +0.01(+0.50%) |
Aug 26, 2024 | 1.920 | 2.000 | 1.830 | 2.000 | 307,016 | +0.10(+5.26%) |
Aug 23, 2024 | 1.850 | 1.970 | 1.840 | 1.900 | 244,005 | +0.06(+3.26%) |
Aug 22, 2024 | 2.000 | 2.000 | 1.810 | 1.840 | 369,289 | -0.19(-9.36%) |
Aug 21, 2024 | 1.900 | 2.120 | 1.870 | 2.030 | 661,359 | +0.20(+10.93%) |
Aug 20, 2024 | 2.000 | 2.028 | 1.800 | 1.830 | 223,930 | -0.23(-11.17%) |
Aug 19, 2024 | 2.300 | 2.340 | 1.920 | 2.060 | 1,139,259 | -0.11(-5.07%) |
Aug 16, 2024 | 1.910 | 2.280 | 1.880 | 2.170 | 638,633 | +0.27(+14.21%) |
Aug 15, 2024 | 2.020 | 2.020 | 1.820 | 1.900 | 143,490 | -0.01(-0.52%) |
Aug 14, 2024 | 1.700 | 1.955 | 1.700 | 1.910 | 219,116 | +0.17(+9.77%) |
Aug 13, 2024 | 1.770 | 1.830 | 1.690 | 1.740 | 57,201 | -0.03(-1.69%) |
Aug 12, 2024 | 1.940 | 1.940 | 1.700 | 1.770 | 199,644 | -0.12(-6.35%) |
Aug 09, 2024 | 1.930 | 1.990 | 1.860 | 1.890 | 76,738 | -0.01(-0.53%) |
Aug 08, 2024 | 2.000 | 2.050 | 1.810 | 1.900 | 213,379 | -0.08(-4.04%) |
Aug 07, 2024 | 2.080 | 2.108 | 1.950 | 1.980 | 77,135 | -0.08(-3.88%) |
Aug 06, 2024 | 2.000 | 2.121 | 1.970 | 2.060 | 53,147 | +0.04(+1.98%) |
Aug 05, 2024 | 1.960 | 2.040 | 1.919 | 2.020 | 195,499 | -0.08(-3.81%) |
Aug 02, 2024 | 2.100 | 2.100 | 1.950 | 2.100 | 110,830 | +0.00(+0.00%) |
Aug 01, 2024 | 2.190 | 2.259 | 2.080 | 2.100 | 150,286 | -0.08(-3.67%) |
Jul 31, 2024 | 2.120 | 2.180 | 2.040 | 2.180 | 135,436 | +0.15(+7.39%) |
Jul 30, 2024 | 2.260 | 2.260 | 1.990 | 2.030 | 230,194 | -0.25(-10.96%) |
Jul 29, 2024 | 2.310 | 2.310 | 2.170 | 2.280 | 125,988 | +0.04(+1.79%) |
Jul 26, 2024 | 2.170 | 2.350 | 2.160 | 2.240 | 162,133 | +0.04(+1.82%) |
Jul 25, 2024 | 2.500 | 2.500 | 2.200 | 2.200 | 360,085 | -0.29(-11.65%) |
Jul 24, 2024 | 2.450 | 2.550 | 2.400 | 2.490 | 349,344 | +0.11(+4.62%) |
Jul 23, 2024 | 2.310 | 2.480 | 2.300 | 2.380 | 471,666 | +0.09(+3.93%) |
Jul 22, 2024 | 2.240 | 2.307 | 2.200 | 2.290 | 334,308 | +0.17(+8.02%) |
Jul 19, 2024 | 1.960 | 2.120 | 1.960 | 2.120 | 115,755 | +0.16(+8.16%) |
Jul 18, 2024 | 2.290 | 2.310 | 1.910 | 1.960 | 393,663 | -0.30(-13.27%) |
Jul 17, 2024 | 2.040 | 2.310 | 2.010 | 2.260 | 556,647 | +0.20(+9.71%) |
Jul 16, 2024 | 1.830 | 2.089 | 1.830 | 2.060 | 684,761 | +0.28(+15.73%) |
Jul 15, 2024 | 1.740 | 1.830 | 1.730 | 1.780 | 263,243 | +0.04(+2.30%) |
Jul 12, 2024 | 1.750 | 1.780 | 1.680 | 1.740 | 197,186 | -0.06(-3.33%) |
Jul 11, 2024 | 1.840 | 1.937 | 1.720 | 1.800 | 911,037 | +0.07(+4.05%) |
Jul 10, 2024 | 1.750 | 1.790 | 1.710 | 1.730 | 110,574 | -0.02(-1.14%) |
Jul 09, 2024 | 1.760 | 1.765 | 1.700 | 1.750 | 90,507 | -0.01(-0.57%) |
Jul 08, 2024 | 1.750 | 1.770 | 1.710 | 1.760 | 102,716 | +0.01(+0.57%) |
Jul 05, 2024 | 1.740 | 1.760 | 1.700 | 1.750 | 98,170 | -0.01(-0.57%) |
Jul 03, 2024 | 1.810 | 1.820 | 1.720 | 1.760 | 80,648 | -0.02(-1.12%) |
Jul 02, 2024 | 1.840 | 1.880 | 1.740 | 1.780 | 208,723 | -0.07(-3.78%) |