Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.190 | 1.223 | 1.140 | 1.150 | 156,751 | -0.05(-4.17%) |
Sep 26, 2024 | 1.160 | 1.200 | 1.150 | 1.200 | 137,480 | +0.05(+4.35%) |
Sep 25, 2024 | 1.240 | 1.240 | 1.100 | 1.150 | 228,458 | -0.08(-6.50%) |
Sep 24, 2024 | 1.120 | 1.230 | 1.120 | 1.230 | 289,434 | +0.12(+10.81%) |
Sep 23, 2024 | 1.280 | 1.290 | 1.100 | 1.110 | 439,706 | -0.15(-11.90%) |
Sep 20, 2024 | 1.370 | 1.370 | 1.250 | 1.260 | 247,629 | -0.11(-8.03%) |
Sep 19, 2024 | 1.450 | 1.470 | 1.330 | 1.370 | 262,392 | -0.10(-6.80%) |
Sep 18, 2024 | 1.480 | 1.510 | 1.460 | 1.470 | 67,925 | -0.02(-1.34%) |
Sep 17, 2024 | 1.490 | 1.500 | 1.400 | 1.490 | 256,602 | +0.01(+0.68%) |
Sep 16, 2024 | 1.490 | 1.510 | 1.465 | 1.480 | 68,669 | -0.02(-1.33%) |
Sep 13, 2024 | 1.510 | 1.570 | 1.490 | 1.500 | 62,512 | -0.03(-1.96%) |
Sep 12, 2024 | 1.490 | 1.550 | 1.490 | 1.530 | 54,929 | +0.04(+2.68%) |
Sep 11, 2024 | 1.550 | 1.550 | 1.450 | 1.490 | 96,865 | -0.03(-1.97%) |
Sep 10, 2024 | 1.540 | 1.590 | 1.480 | 1.520 | 130,690 | -0.02(-1.30%) |
Sep 09, 2024 | 1.520 | 1.590 | 1.520 | 1.540 | 42,255 | -0.01(-0.65%) |
Sep 06, 2024 | 1.510 | 1.560 | 1.510 | 1.550 | 87,086 | +0.02(+1.31%) |
Sep 05, 2024 | 1.520 | 1.590 | 1.520 | 1.530 | 69,295 | -0.01(-0.65%) |
Sep 04, 2024 | 1.560 | 1.600 | 1.500 | 1.540 | 113,949 | +0.01(+0.65%) |
Sep 03, 2024 | 1.570 | 1.579 | 1.500 | 1.530 | 71,468 | -0.05(-3.16%) |
Aug 30, 2024 | 1.570 | 1.635 | 1.560 | 1.580 | 63,089 | -0.01(-0.63%) |
Aug 29, 2024 | 1.550 | 1.620 | 1.540 | 1.590 | 46,259 | +0.02(+1.27%) |
Aug 28, 2024 | 1.600 | 1.660 | 1.560 | 1.570 | 59,710 | -0.05(-3.09%) |
Aug 27, 2024 | 1.730 | 1.790 | 1.600 | 1.620 | 84,830 | -0.09(-5.26%) |
Aug 26, 2024 | 1.700 | 1.900 | 1.700 | 1.710 | 127,105 | -0.01(-0.58%) |
Aug 23, 2024 | 1.680 | 1.770 | 1.680 | 1.720 | 74,012 | +0.03(+1.78%) |
Aug 22, 2024 | 1.690 | 1.730 | 1.680 | 1.690 | 62,248 | -0.04(-2.31%) |
Aug 21, 2024 | 1.680 | 1.730 | 1.680 | 1.730 | 58,070 | +0.05(+2.98%) |
Aug 20, 2024 | 1.710 | 1.740 | 1.630 | 1.680 | 85,837 | -0.03(-1.75%) |
Aug 19, 2024 | 1.690 | 1.800 | 1.680 | 1.710 | 70,157 | +0.00(+0.00%) |
Aug 16, 2024 | 1.810 | 1.811 | 1.690 | 1.710 | 136,190 | -0.14(-7.57%) |
Aug 15, 2024 | 1.720 | 1.870 | 1.720 | 1.850 | 80,089 | +0.14(+8.19%) |
Aug 14, 2024 | 1.690 | 1.740 | 1.670 | 1.710 | 74,185 | +0.02(+1.18%) |
Aug 13, 2024 | 1.530 | 1.705 | 1.530 | 1.690 | 150,790 | +0.15(+9.74%) |
Aug 12, 2024 | 1.540 | 1.550 | 1.510 | 1.540 | 57,491 | +0.02(+1.32%) |
Aug 09, 2024 | 1.500 | 1.560 | 1.500 | 1.520 | 63,036 | +0.00(+0.00%) |
Aug 08, 2024 | 1.500 | 1.540 | 1.485 | 1.520 | 72,272 | +0.04(+2.70%) |
Aug 07, 2024 | 1.550 | 1.580 | 1.462 | 1.480 | 152,573 | -0.06(-3.90%) |
Aug 06, 2024 | 1.550 | 1.560 | 1.490 | 1.540 | 136,895 | +0.03(+1.99%) |
Aug 05, 2024 | 1.530 | 1.585 | 1.490 | 1.510 | 260,423 | -0.03(-1.95%) |
Aug 02, 2024 | 1.570 | 1.600 | 1.510 | 1.540 | 180,551 | -0.04(-2.53%) |
Aug 01, 2024 | 1.620 | 1.699 | 1.570 | 1.580 | 221,234 | -0.08(-4.82%) |
Jul 31, 2024 | 1.680 | 1.710 | 1.620 | 1.660 | 151,802 | -0.01(-0.60%) |
Jul 30, 2024 | 1.640 | 1.705 | 1.600 | 1.670 | 109,344 | +0.07(+4.37%) |
Jul 29, 2024 | 1.630 | 1.650 | 1.530 | 1.600 | 221,031 | -0.03(-1.84%) |
Jul 26, 2024 | 1.720 | 1.720 | 1.600 | 1.630 | 212,176 | -0.09(-5.23%) |
Jul 25, 2024 | 1.540 | 1.750 | 1.540 | 1.720 | 217,700 | +0.14(+8.86%) |
Jul 24, 2024 | 1.700 | 1.700 | 1.550 | 1.580 | 253,151 | -0.10(-5.95%) |
Jul 23, 2024 | 1.750 | 1.820 | 1.670 | 1.680 | 224,458 | -0.06(-3.45%) |
Jul 22, 2024 | 2.160 | 2.180 | 1.690 | 1.740 | 530,147 | -0.42(-19.44%) |
Jul 19, 2024 | 2.220 | 2.239 | 2.150 | 2.160 | 121,417 | -0.05(-2.26%) |
Jul 18, 2024 | 2.300 | 2.300 | 2.190 | 2.210 | 115,510 | -0.09(-3.91%) |
Jul 17, 2024 | 2.370 | 2.400 | 2.280 | 2.300 | 94,022 | -0.10(-4.17%) |
Jul 16, 2024 | 2.380 | 2.480 | 2.360 | 2.400 | 84,377 | +0.02(+0.84%) |
Jul 15, 2024 | 2.300 | 2.420 | 2.300 | 2.380 | 91,705 | +0.05(+2.15%) |
Jul 12, 2024 | 2.330 | 2.380 | 2.326 | 2.330 | 93,444 | -0.03(-1.27%) |
Jul 11, 2024 | 2.300 | 2.390 | 2.300 | 2.360 | 73,037 | +0.03(+1.29%) |
Jul 10, 2024 | 2.270 | 2.390 | 2.270 | 2.330 | 69,995 | +0.02(+0.87%) |
Jul 09, 2024 | 2.260 | 2.330 | 2.250 | 2.310 | 87,552 | +0.01(+0.43%) |
Jul 08, 2024 | 2.270 | 2.370 | 2.270 | 2.300 | 63,007 | -0.01(-0.43%) |
Jul 05, 2024 | 2.340 | 2.390 | 2.300 | 2.310 | 82,890 | -0.08(-3.35%) |
Jul 03, 2024 | 2.340 | 2.420 | 2.340 | 2.390 | 63,675 | +0.03(+1.27%) |
Jul 02, 2024 | 2.370 | 2.400 | 2.330 | 2.360 | 100,382 | -0.01(-0.42%) |