Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.160 | 1.550 | 1.160 | 1.480 | 837,141 | +0.26(+21.31%) |
Oct 17, 2024 | 1.180 | 1.220 | 1.160 | 1.220 | 33,923 | +0.02(+1.67%) |
Oct 16, 2024 | 1.180 | 1.200 | 1.070 | 1.200 | 147,063 | -0.04(-3.23%) |
Oct 15, 2024 | 1.210 | 1.320 | 1.210 | 1.240 | 221,165 | +0.04(+3.33%) |
Oct 14, 2024 | 1.360 | 1.360 | 1.200 | 1.200 | 155,391 | -0.19(-13.67%) |
Oct 11, 2024 | 1.250 | 1.480 | 1.250 | 1.390 | 393,744 | +0.11(+8.59%) |
Oct 10, 2024 | 1.270 | 1.500 | 1.190 | 1.280 | 411,042 | -0.09(-6.57%) |
Oct 09, 2024 | 1.160 | 1.370 | 1.090 | 1.370 | 655,880 | +0.30(+27.44%) |
Oct 08, 2024 | 1.100 | 1.184 | 0.8800 | 1.075 | 1,676,020 | -0.02(-1.38%) |
Oct 07, 2024 | 1.030 | 1.090 | 1.010 | 1.090 | 26,512 | +0.06(+5.52%) |
Oct 04, 2024 | 1.020 | 1.040 | 1.000 | 1.033 | 23,087 | +0.01(+1.28%) |
Oct 03, 2024 | 1.040 | 1.040 | 1.000 | 1.020 | 41,791 | -0.02(-1.77%) |
Oct 02, 2024 | 1.040 | 1.050 | 1.000 | 1.038 | 50,687 | -0.02(-2.04%) |
Oct 01, 2024 | 1.050 | 1.090 | 1.000 | 1.060 | 33,295 | +0.01(+0.94%) |
Sep 30, 2024 | 1.140 | 1.140 | 1.040 | 1.050 | 48,478 | -0.06(-5.28%) |
Sep 27, 2024 | 1.239 | 1.240 | 1.060 | 1.109 | 84,262 | -0.03(-2.33%) |
Sep 26, 2024 | 1.250 | 1.266 | 1.110 | 1.135 | 104,258 | -0.09(-7.57%) |
Sep 25, 2024 | 1.210 | 1.285 | 1.200 | 1.228 | 53,596 | +0.02(+1.49%) |
Sep 24, 2024 | 1.230 | 1.240 | 1.190 | 1.210 | 45,571 | -0.02(-1.63%) |
Sep 23, 2024 | 1.229 | 1.248 | 1.205 | 1.230 | 15,854 | +0.03(+2.50%) |
Sep 20, 2024 | 1.250 | 1.300 | 1.200 | 1.200 | 32,403 | -0.07(-5.70%) |
Sep 19, 2024 | 1.250 | 1.286 | 1.230 | 1.272 | 15,624 | -0.00(-0.03%) |
Sep 18, 2024 | 1.270 | 1.300 | 1.230 | 1.273 | 21,668 | +0.00(+0.23%) |
Sep 17, 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 23,049 | +0.01(+0.40%) |
Sep 16, 2024 | 1.270 | 1.310 | 1.210 | 1.265 | 26,229 | -0.00(-0.39%) |
Sep 13, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 17,418 | +0.03(+2.41%) |
Sep 12, 2024 | 1.260 | 1.280 | 1.165 | 1.240 | 34,640 | -0.04(-3.13%) |
Sep 11, 2024 | 1.340 | 1.340 | 1.230 | 1.280 | 29,276 | -0.00(-0.39%) |
Sep 10, 2024 | 1.360 | 1.357 | 1.260 | 1.285 | 27,960 | -0.04(-2.65%) |
Sep 09, 2024 | 1.340 | 1.390 | 1.180 | 1.320 | 48,354 | -0.01(-1.12%) |
Sep 06, 2024 | 1.310 | 1.430 | 1.300 | 1.335 | 71,949 | +0.00(+0.38%) |
Sep 05, 2024 | 1.240 | 1.350 | 1.190 | 1.330 | 127,124 | +0.06(+4.72%) |
Sep 04, 2024 | 1.130 | 1.280 | 1.115 | 1.270 | 101,852 | +0.10(+8.55%) |
Sep 03, 2024 | 1.220 | 1.280 | 1.120 | 1.170 | 49,197 | -0.03(-2.50%) |
Aug 30, 2024 | 1.230 | 1.270 | 1.160 | 1.200 | 63,850 | -0.02(-1.64%) |
Aug 29, 2024 | 1.360 | 1.360 | 1.070 | 1.220 | 222,652 | -0.15(-10.75%) |
Aug 28, 2024 | 1.450 | 1.450 | 1.319 | 1.367 | 255,967 | -0.11(-7.64%) |
Aug 27, 2024 | 1.630 | 1.630 | 1.450 | 1.480 | 182,887 | -0.15(-9.20%) |
Aug 26, 2024 | 1.620 | 1.670 | 1.500 | 1.630 | 99,256 | -0.03(-1.64%) |
Aug 23, 2024 | 1.700 | 1.710 | 1.580 | 1.657 | 138,744 | -0.04(-2.52%) |
Aug 22, 2024 | 1.780 | 1.870 | 1.650 | 1.700 | 262,863 | -0.03(-1.73%) |
Aug 21, 2024 | 1.730 | 1.872 | 1.690 | 1.730 | 216,552 | +0.02(+0.92%) |
Aug 20, 2024 | 1.870 | 1.870 | 1.660 | 1.714 | 218,381 | -0.01(-0.33%) |
Aug 19, 2024 | 1.610 | 1.850 | 1.450 | 1.720 | 258,901 | +0.08(+4.88%) |
Aug 16, 2024 | 1.550 | 1.640 | 1.550 | 1.640 | 8,630 | +0.01(+0.61%) |
Aug 15, 2024 | 1.570 | 1.670 | 1.560 | 1.630 | 19,962 | +0.01(+0.93%) |
Aug 14, 2024 | 1.690 | 1.700 | 1.550 | 1.615 | 54,808 | +0.03(+1.58%) |
Aug 13, 2024 | 1.560 | 1.590 | 1.560 | 1.590 | 20,226 | -0.01(-0.55%) |
Aug 12, 2024 | 1.550 | 1.610 | 1.470 | 1.599 | 28,931 | +0.02(+1.18%) |
Aug 09, 2024 | 1.540 | 1.610 | 1.460 | 1.580 | 21,563 | +0.07(+4.64%) |
Aug 08, 2024 | 1.530 | 1.630 | 1.480 | 1.510 | 43,795 | +0.02(+1.09%) |
Aug 07, 2024 | 1.530 | 1.560 | 1.450 | 1.494 | 34,827 | -0.04(-2.37%) |
Aug 06, 2024 | 1.530 | 1.657 | 1.450 | 1.530 | 68,946 | +0.02(+0.99%) |
Aug 05, 2024 | 1.500 | 1.550 | 1.400 | 1.515 | 70,789 | -0.11(-6.48%) |
Aug 02, 2024 | 1.610 | 1.660 | 1.560 | 1.620 | 69,446 | -0.05(-2.99%) |