Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.760 | 1.880 | 1.710 | 1.860 | 615,570 | +0.15(+8.77%) |
Sep 25, 2024 | 1.720 | 1.770 | 1.690 | 1.710 | 492,681 | -0.04(-2.29%) |
Sep 24, 2024 | 1.790 | 1.830 | 1.750 | 1.750 | 42,158 | -0.03(-1.69%) |
Sep 23, 2024 | 1.680 | 1.830 | 1.650 | 1.780 | 206,996 | +0.10(+5.95%) |
Sep 20, 2024 | 1.750 | 1.780 | 1.670 | 1.680 | 304,090 | -0.05(-2.89%) |
Sep 19, 2024 | 1.810 | 1.870 | 1.720 | 1.730 | 409,138 | -0.06(-3.35%) |
Sep 18, 2024 | 1.690 | 1.830 | 1.690 | 1.790 | 299,141 | +0.11(+6.55%) |
Sep 17, 2024 | 1.650 | 1.695 | 1.600 | 1.680 | 223,561 | +0.07(+4.35%) |
Sep 16, 2024 | 1.600 | 1.630 | 1.600 | 1.610 | 28,551 | +0.03(+1.90%) |
Sep 13, 2024 | 1.490 | 1.660 | 1.490 | 1.580 | 526,251 | +0.08(+5.33%) |
Sep 12, 2024 | 1.500 | 1.550 | 1.480 | 1.500 | 160,995 | +0.00(+0.00%) |
Sep 11, 2024 | 1.500 | 1.527 | 1.485 | 1.500 | 69,747 | -0.01(-0.66%) |
Sep 10, 2024 | 1.570 | 1.586 | 1.500 | 1.510 | 59,609 | -0.06(-3.82%) |
Sep 09, 2024 | 1.600 | 1.610 | 1.560 | 1.570 | 175,452 | +0.00(+0.00%) |
Sep 06, 2024 | 1.560 | 1.620 | 1.520 | 1.570 | 512,856 | +0.03(+1.95%) |
Sep 05, 2024 | 1.530 | 1.660 | 1.500 | 1.540 | 466,794 | -0.01(-0.65%) |
Sep 04, 2024 | 1.560 | 1.610 | 1.520 | 1.550 | 528,421 | -0.05(-3.13%) |
Sep 03, 2024 | 1.630 | 1.630 | 1.550 | 1.600 | 74,271 | -0.01(-0.62%) |
Aug 30, 2024 | 1.620 | 1.655 | 1.580 | 1.610 | 83,529 | -0.02(-1.23%) |
Aug 29, 2024 | 1.690 | 1.710 | 1.600 | 1.630 | 109,942 | -0.02(-1.21%) |
Aug 28, 2024 | 1.640 | 1.690 | 1.580 | 1.650 | 348,130 | -0.02(-1.20%) |
Aug 27, 2024 | 1.800 | 1.800 | 1.610 | 1.670 | 350,439 | -0.12(-6.70%) |
Aug 26, 2024 | 1.920 | 1.930 | 1.770 | 1.790 | 68,380 | -0.11(-5.79%) |
Aug 23, 2024 | 1.800 | 1.920 | 1.780 | 1.900 | 117,247 | +0.10(+5.56%) |
Aug 22, 2024 | 1.750 | 1.810 | 1.650 | 1.800 | 252,475 | +0.02(+1.12%) |
Aug 21, 2024 | 1.800 | 1.800 | 1.720 | 1.780 | 63,563 | +0.01(+0.56%) |
Aug 20, 2024 | 1.800 | 1.800 | 1.710 | 1.770 | 103,398 | -0.02(-1.12%) |
Aug 19, 2024 | 1.780 | 1.790 | 1.720 | 1.790 | 93,913 | -0.02(-1.10%) |
Aug 16, 2024 | 1.800 | 1.900 | 1.755 | 1.810 | 132,200 | +0.01(+0.56%) |
Aug 15, 2024 | 1.710 | 1.800 | 1.710 | 1.800 | 121,167 | +0.09(+5.26%) |
Aug 14, 2024 | 1.720 | 1.720 | 1.650 | 1.710 | 86,403 | -0.01(-0.58%) |
Aug 13, 2024 | 1.720 | 1.740 | 1.670 | 1.720 | 78,031 | +0.01(+0.58%) |
Aug 12, 2024 | 1.700 | 1.715 | 1.616 | 1.710 | 91,751 | +0.01(+0.59%) |
Aug 09, 2024 | 1.640 | 1.710 | 1.560 | 1.700 | 141,135 | +0.02(+1.19%) |
Aug 08, 2024 | 1.500 | 1.740 | 1.500 | 1.680 | 425,261 | +0.25(+17.48%) |
Aug 07, 2024 | 1.530 | 1.540 | 1.430 | 1.430 | 132,081 | -0.07(-4.67%) |
Aug 06, 2024 | 1.430 | 1.520 | 1.430 | 1.500 | 176,194 | +0.05(+3.45%) |
Aug 05, 2024 | 1.420 | 1.520 | 1.402 | 1.450 | 126,686 | -0.05(-3.33%) |
Aug 02, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 345,386 | -0.07(-4.46%) |
Aug 01, 2024 | 1.510 | 1.585 | 1.400 | 1.570 | 310,918 | +0.05(+3.29%) |
Jul 31, 2024 | 1.530 | 1.615 | 1.520 | 1.520 | 65,016 | +0.01(+0.66%) |
Jul 30, 2024 | 1.510 | 1.530 | 1.490 | 1.510 | 118,048 | +0.01(+0.67%) |
Jul 29, 2024 | 1.470 | 1.525 | 1.470 | 1.500 | 114,237 | +0.01(+0.67%) |
Jul 26, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 130,258 | +0.00(+0.00%) |
Jul 25, 2024 | 1.490 | 1.540 | 1.430 | 1.490 | 187,645 | +0.00(+0.00%) |
Jul 24, 2024 | 1.500 | 1.535 | 1.455 | 1.490 | 153,431 | -0.01(-0.67%) |
Jul 23, 2024 | 1.550 | 1.600 | 1.485 | 1.500 | 198,482 | -0.05(-3.23%) |
Jul 22, 2024 | 1.520 | 1.600 | 1.485 | 1.550 | 110,520 | +0.00(+0.00%) |
Jul 19, 2024 | 1.490 | 1.560 | 1.460 | 1.550 | 168,914 | +0.03(+1.97%) |
Jul 18, 2024 | 1.510 | 1.610 | 1.471 | 1.520 | 529,560 | +0.00(+0.00%) |
Jul 17, 2024 | 1.550 | 1.610 | 1.480 | 1.520 | 290,078 | -0.06(-3.80%) |
Jul 16, 2024 | 1.620 | 1.690 | 1.580 | 1.580 | 163,901 | -0.05(-3.07%) |
Jul 15, 2024 | 1.630 | 1.705 | 1.600 | 1.630 | 245,171 | +0.00(+0.00%) |
Jul 12, 2024 | 1.510 | 1.640 | 1.505 | 1.630 | 249,036 | +0.13(+8.67%) |
Jul 11, 2024 | 1.490 | 1.538 | 1.452 | 1.500 | 133,658 | +0.03(+2.04%) |
Jul 10, 2024 | 1.450 | 1.480 | 1.405 | 1.470 | 129,363 | +0.04(+2.80%) |
Jul 09, 2024 | 1.570 | 1.580 | 1.400 | 1.430 | 253,927 | -0.05(-3.38%) |
Jul 08, 2024 | 1.460 | 1.535 | 1.460 | 1.480 | 91,806 | +0.00(+0.00%) |
Jul 05, 2024 | 1.420 | 1.490 | 1.400 | 1.480 | 322,838 | +0.05(+3.50%) |
Jul 03, 2024 | 1.360 | 1.455 | 1.360 | 1.430 | 205,107 | +0.04(+2.88%) |
Jul 02, 2024 | 1.390 | 1.405 | 1.215 | 1.390 | 949,087 | +0.04(+2.96%) |