Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.430 | 1.436 | 1.360 | 1.380 | 651,659 | -0.05(-3.50%) |
Sep 26, 2024 | 1.420 | 1.450 | 1.400 | 1.430 | 999,705 | +0.04(+2.88%) |
Sep 25, 2024 | 1.410 | 1.410 | 1.370 | 1.390 | 536,779 | +0.01(+0.72%) |
Sep 24, 2024 | 1.340 | 1.415 | 1.330 | 1.380 | 1,869,242 | +0.06(+4.55%) |
Sep 23, 2024 | 1.350 | 1.360 | 1.300 | 1.320 | 1,270,949 | -0.01(-0.75%) |
Sep 20, 2024 | 1.340 | 1.350 | 1.290 | 1.330 | 2,156,173 | +0.02(+1.53%) |
Sep 19, 2024 | 1.360 | 1.390 | 1.270 | 1.310 | 2,192,939 | -0.01(-0.76%) |
Sep 18, 2024 | 1.330 | 1.385 | 1.310 | 1.320 | 1,161,042 | +0.00(+0.00%) |
Sep 17, 2024 | 1.300 | 1.340 | 1.300 | 1.320 | 501,009 | +0.00(+0.00%) |
Sep 16, 2024 | 1.390 | 1.405 | 1.290 | 1.320 | 3,680,307 | -0.07(-5.04%) |
Sep 13, 2024 | 1.280 | 1.409 | 1.260 | 1.390 | 4,054,543 | +0.15(+12.10%) |
Sep 12, 2024 | 1.210 | 1.270 | 1.210 | 1.240 | 2,103,157 | +0.04(+3.33%) |
Sep 11, 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 632,056 | +0.00(+0.00%) |
Sep 10, 2024 | 1.230 | 1.230 | 1.170 | 1.200 | 1,006,643 | -0.01(-0.83%) |
Sep 09, 2024 | 1.220 | 1.240 | 1.200 | 1.210 | 673,026 | +0.00(+0.00%) |
Sep 06, 2024 | 1.260 | 1.260 | 1.190 | 1.210 | 979,999 | -0.04(-3.20%) |
Sep 05, 2024 | 1.270 | 1.280 | 1.240 | 1.250 | 381,994 | +0.00(+0.00%) |
Sep 04, 2024 | 1.270 | 1.280 | 1.230 | 1.250 | 681,380 | -0.02(-1.57%) |
Sep 03, 2024 | 1.250 | 1.289 | 1.250 | 1.270 | 852,208 | -0.04(-3.05%) |
Aug 30, 2024 | 1.310 | 1.329 | 1.290 | 1.310 | 811,027 | -0.02(-1.50%) |
Aug 29, 2024 | 1.330 | 1.350 | 1.300 | 1.330 | 1,671,301 | +0.00(+0.00%) |
Aug 28, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 680,496 | -0.03(-2.21%) |
Aug 27, 2024 | 1.350 | 1.360 | 1.300 | 1.360 | 1,034,462 | -0.01(-0.73%) |
Aug 26, 2024 | 1.380 | 1.390 | 1.350 | 1.370 | 1,134,139 | -0.01(-0.72%) |
Aug 23, 2024 | 1.390 | 1.390 | 1.350 | 1.380 | 814,294 | +0.01(+0.73%) |
Aug 22, 2024 | 1.360 | 1.370 | 1.350 | 1.370 | 319,701 | -0.01(-0.72%) |
Aug 21, 2024 | 1.390 | 1.390 | 1.360 | 1.380 | 717,846 | +0.00(+0.00%) |
Aug 20, 2024 | 1.400 | 1.420 | 1.360 | 1.380 | 801,039 | -0.01(-0.72%) |
Aug 19, 2024 | 1.340 | 1.400 | 1.335 | 1.390 | 650,635 | +0.04(+2.96%) |
Aug 16, 2024 | 1.360 | 1.360 | 1.310 | 1.350 | 756,364 | +0.02(+1.50%) |
Aug 15, 2024 | 1.270 | 1.330 | 1.270 | 1.330 | 572,861 | +0.05(+3.91%) |
Aug 14, 2024 | 1.310 | 1.320 | 1.250 | 1.280 | 815,921 | -0.04(-3.03%) |
Aug 13, 2024 | 1.320 | 1.375 | 1.300 | 1.320 | 1,138,465 | +0.01(+0.76%) |
Aug 12, 2024 | 1.250 | 1.330 | 1.250 | 1.310 | 1,300,446 | +0.06(+4.80%) |
Aug 09, 2024 | 1.260 | 1.260 | 1.230 | 1.250 | 562,739 | +0.01(+0.81%) |
Aug 08, 2024 | 1.240 | 1.260 | 1.229 | 1.240 | 660,041 | +0.02(+1.64%) |
Aug 07, 2024 | 1.270 | 1.270 | 1.210 | 1.220 | 1,100,371 | -0.04(-3.17%) |
Aug 06, 2024 | 1.240 | 1.290 | 1.220 | 1.260 | 789,106 | +0.03(+2.44%) |
Aug 05, 2024 | 1.260 | 1.280 | 1.180 | 1.230 | 2,115,050 | -0.09(-6.82%) |
Aug 02, 2024 | 1.390 | 1.390 | 1.300 | 1.320 | 1,070,397 | -0.07(-5.04%) |
Aug 01, 2024 | 1.440 | 1.440 | 1.360 | 1.390 | 479,289 | -0.05(-3.47%) |
Jul 31, 2024 | 1.390 | 1.455 | 1.370 | 1.440 | 978,908 | +0.06(+4.35%) |
Jul 30, 2024 | 1.390 | 1.390 | 1.340 | 1.380 | 545,126 | +0.01(+0.73%) |
Jul 29, 2024 | 1.380 | 1.420 | 1.330 | 1.370 | 846,089 | +0.00(+0.00%) |
Jul 26, 2024 | 1.390 | 1.400 | 1.360 | 1.370 | 591,439 | +0.00(+0.00%) |
Jul 25, 2024 | 1.370 | 1.410 | 1.330 | 1.370 | 878,380 | -0.01(-0.72%) |
Jul 24, 2024 | 1.410 | 1.450 | 1.360 | 1.380 | 728,984 | -0.03(-2.13%) |
Jul 23, 2024 | 1.420 | 1.450 | 1.400 | 1.410 | 638,321 | -0.03(-2.08%) |
Jul 22, 2024 | 1.450 | 1.450 | 1.400 | 1.440 | 671,685 | +0.01(+0.70%) |
Jul 19, 2024 | 1.420 | 1.455 | 1.400 | 1.430 | 376,705 | +0.00(+0.00%) |
Jul 18, 2024 | 1.480 | 1.490 | 1.410 | 1.430 | 733,120 | -0.05(-3.38%) |
Jul 17, 2024 | 1.530 | 1.560 | 1.440 | 1.480 | 2,030,013 | -0.09(-5.73%) |
Jul 16, 2024 | 1.520 | 1.580 | 1.500 | 1.570 | 1,972,981 | +0.07(+4.67%) |
Jul 15, 2024 | 1.540 | 1.550 | 1.480 | 1.500 | 1,266,343 | -0.02(-1.32%) |
Jul 12, 2024 | 1.550 | 1.560 | 1.480 | 1.520 | 1,331,823 | -0.02(-1.30%) |
Jul 11, 2024 | 1.510 | 1.540 | 1.490 | 1.540 | 1,059,581 | +0.06(+4.05%) |
Jul 10, 2024 | 1.430 | 1.480 | 1.430 | 1.480 | 904,683 | +0.06(+4.23%) |
Jul 09, 2024 | 1.480 | 1.485 | 1.400 | 1.420 | 712,513 | -0.05(-3.40%) |
Jul 08, 2024 | 1.510 | 1.510 | 1.451 | 1.470 | 635,955 | -0.03(-2.00%) |
Jul 05, 2024 | 1.480 | 1.540 | 1.475 | 1.500 | 1,796,112 | +0.06(+4.17%) |
Jul 03, 2024 | 1.430 | 1.460 | 1.425 | 1.440 | 766,964 | +0.03(+2.13%) |
Jul 02, 2024 | 1.400 | 1.420 | 1.370 | 1.410 | 477,177 | +0.02(+1.44%) |