Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.010 | 1.111 | 1.000 | 1.030 | 50,332 | +0.01(+0.98%) |
Sep 26, 2024 | 1.130 | 1.135 | 0.9599 | 1.020 | 176,321 | -0.09(-8.11%) |
Sep 25, 2024 | 1.200 | 1.200 | 1.050 | 1.110 | 38,317 | -0.07(-5.93%) |
Sep 24, 2024 | 1.290 | 1.320 | 1.180 | 1.180 | 57,692 | -0.12(-9.23%) |
Sep 23, 2024 | 1.220 | 1.380 | 1.179 | 1.300 | 210,564 | +0.06(+4.84%) |
Sep 20, 2024 | 1.280 | 1.315 | 1.220 | 1.240 | 264,026 | -0.01(-0.80%) |
Sep 19, 2024 | 1.240 | 1.325 | 1.240 | 1.250 | 121,460 | +0.00(+0.00%) |
Sep 18, 2024 | 1.310 | 1.330 | 1.250 | 1.250 | 84,713 | -0.06(-4.58%) |
Sep 17, 2024 | 1.260 | 1.345 | 1.258 | 1.310 | 108,868 | +0.05(+3.97%) |
Sep 16, 2024 | 1.280 | 1.280 | 0.9932 | 1.260 | 347,336 | +0.01(+0.80%) |
Sep 13, 2024 | 1.050 | 1.295 | 1.050 | 1.250 | 807,236 | +0.11(+9.65%) |
Sep 12, 2024 | 1.540 | 1.589 | 0.7650 | 1.140 | 2,418,874 | -0.46(-28.75%) |
Sep 11, 2024 | 1.600 | 1.640 | 1.540 | 1.600 | 94,630 | +0.04(+2.56%) |
Sep 10, 2024 | 1.570 | 1.680 | 1.540 | 1.560 | 157,706 | -0.12(-7.14%) |
Sep 09, 2024 | 1.880 | 1.880 | 1.385 | 1.680 | 794,273 | -0.19(-10.16%) |
Sep 06, 2024 | 1.920 | 1.940 | 1.790 | 1.870 | 212,299 | -0.05(-2.60%) |
Sep 05, 2024 | 1.890 | 1.993 | 1.860 | 1.920 | 35,548 | +0.03(+1.59%) |
Sep 04, 2024 | 1.860 | 1.900 | 1.840 | 1.890 | 20,205 | +0.01(+0.53%) |
Sep 03, 2024 | 1.960 | 1.980 | 1.820 | 1.880 | 62,334 | -0.11(-5.53%) |
Aug 30, 2024 | 1.870 | 2.000 | 1.860 | 1.990 | 60,762 | +0.14(+7.57%) |
Aug 29, 2024 | 1.850 | 1.890 | 1.830 | 1.850 | 71,469 | -0.02(-1.07%) |
Aug 28, 2024 | 1.880 | 1.940 | 1.860 | 1.870 | 60,827 | +0.00(+0.00%) |
Aug 27, 2024 | 1.950 | 1.950 | 1.850 | 1.870 | 101,604 | -0.07(-3.61%) |
Aug 26, 2024 | 2.023 | 2.055 | 1.940 | 1.940 | 56,308 | -0.10(-4.90%) |
Aug 23, 2024 | 1.970 | 2.080 | 1.930 | 2.040 | 119,310 | +0.10(+5.15%) |
Aug 22, 2024 | 2.010 | 2.010 | 1.900 | 1.940 | 84,514 | -0.06(-3.00%) |
Aug 21, 2024 | 1.990 | 2.040 | 1.960 | 2.000 | 60,224 | -0.02(-0.99%) |
Aug 20, 2024 | 2.040 | 2.070 | 1.980 | 2.020 | 70,775 | -0.06(-2.88%) |
Aug 19, 2024 | 2.050 | 2.090 | 2.000 | 2.080 | 119,645 | +0.03(+1.46%) |
Aug 16, 2024 | 1.990 | 2.050 | 1.970 | 2.050 | 18,609 | +0.03(+1.49%) |
Aug 15, 2024 | 2.000 | 2.090 | 1.960 | 2.020 | 50,039 | +0.03(+1.51%) |
Aug 14, 2024 | 1.930 | 2.000 | 1.930 | 1.990 | 35,478 | +0.04(+2.05%) |
Aug 13, 2024 | 2.000 | 2.000 | 1.930 | 1.950 | 65,504 | -0.07(-3.47%) |
Aug 12, 2024 | 1.970 | 2.050 | 1.940 | 2.020 | 46,218 | +0.02(+1.00%) |
Aug 09, 2024 | 1.940 | 2.080 | 1.910 | 2.000 | 45,389 | +0.01(+0.50%) |
Aug 08, 2024 | 2.020 | 2.080 | 1.945 | 1.990 | 97,628 | -0.01(-0.50%) |
Aug 07, 2024 | 2.140 | 2.220 | 1.990 | 2.000 | 261,237 | -0.13(-6.10%) |
Aug 06, 2024 | 2.050 | 2.190 | 2.050 | 2.130 | 67,592 | +0.06(+2.90%) |
Aug 05, 2024 | 1.980 | 2.070 | 1.800 | 2.070 | 878,406 | -0.12(-5.48%) |
Aug 02, 2024 | 2.400 | 2.400 | 2.150 | 2.190 | 167,779 | -0.21(-8.75%) |
Aug 01, 2024 | 2.310 | 2.470 | 2.275 | 2.400 | 291,767 | +0.07(+3.00%) |
Jul 31, 2024 | 2.240 | 2.340 | 2.100 | 2.330 | 156,272 | +0.11(+4.95%) |
Jul 30, 2024 | 2.260 | 2.260 | 2.150 | 2.220 | 32,318 | -0.07(-3.06%) |
Jul 29, 2024 | 2.300 | 2.300 | 2.220 | 2.290 | 47,757 | -0.02(-0.87%) |
Jul 26, 2024 | 2.250 | 2.390 | 2.190 | 2.310 | 172,388 | +0.04(+1.76%) |
Jul 25, 2024 | 2.150 | 2.290 | 2.132 | 2.270 | 77,674 | +0.12(+5.58%) |
Jul 24, 2024 | 2.190 | 2.190 | 2.080 | 2.150 | 34,076 | -0.06(-2.71%) |
Jul 23, 2024 | 2.140 | 2.210 | 2.120 | 2.210 | 42,711 | +0.05(+2.31%) |
Jul 22, 2024 | 2.080 | 2.180 | 2.030 | 2.160 | 181,787 | +0.09(+4.35%) |
Jul 19, 2024 | 2.050 | 2.160 | 2.010 | 2.070 | 160,323 | -0.01(-0.48%) |
Jul 18, 2024 | 2.130 | 2.248 | 2.010 | 2.080 | 124,514 | -0.08(-3.70%) |
Jul 17, 2024 | 2.170 | 2.250 | 2.100 | 2.160 | 281,319 | -0.02(-0.92%) |
Jul 16, 2024 | 2.160 | 2.210 | 2.080 | 2.180 | 146,628 | +0.00(+0.00%) |
Jul 15, 2024 | 2.240 | 2.255 | 2.132 | 2.180 | 101,123 | -0.09(-3.96%) |
Jul 12, 2024 | 2.050 | 2.280 | 2.000 | 2.270 | 206,298 | +0.22(+10.73%) |
Jul 11, 2024 | 2.100 | 2.110 | 2.050 | 2.050 | 67,597 | -0.04(-1.91%) |
Jul 10, 2024 | 1.970 | 2.150 | 1.930 | 2.090 | 196,861 | +0.14(+7.18%) |
Jul 09, 2024 | 2.010 | 2.040 | 1.890 | 1.950 | 104,906 | -0.08(-3.94%) |
Jul 08, 2024 | 2.170 | 2.180 | 1.950 | 2.030 | 153,275 | -0.13(-6.02%) |
Jul 05, 2024 | 2.230 | 2.250 | 2.050 | 2.160 | 143,202 | -0.10(-4.42%) |
Jul 03, 2024 | 2.420 | 2.440 | 2.170 | 2.260 | 88,836 | -0.18(-7.38%) |
Jul 02, 2024 | 2.510 | 2.510 | 2.421 | 2.440 | 53,595 | -0.04(-1.61%) |