Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.130 | 1.190 | 1.100 | 1.140 | 350,486 | +0.03(+2.70%) |
Sep 25, 2024 | 1.130 | 1.140 | 1.090 | 1.110 | 68,062 | +0.00(+0.00%) |
Sep 24, 2024 | 1.120 | 1.160 | 1.090 | 1.110 | 159,358 | +0.01(+0.91%) |
Sep 23, 2024 | 1.200 | 1.230 | 1.080 | 1.100 | 410,861 | -0.10(-8.33%) |
Sep 20, 2024 | 1.220 | 1.260 | 1.195 | 1.200 | 283,142 | -0.04(-3.23%) |
Sep 19, 2024 | 1.290 | 1.310 | 1.200 | 1.240 | 296,459 | +0.00(+0.00%) |
Sep 18, 2024 | 1.260 | 1.298 | 1.240 | 1.240 | 98,592 | -0.04(-3.13%) |
Sep 17, 2024 | 1.370 | 1.420 | 1.270 | 1.280 | 261,159 | -0.07(-5.19%) |
Sep 16, 2024 | 1.420 | 1.420 | 1.320 | 1.350 | 131,648 | -0.05(-3.57%) |
Sep 13, 2024 | 1.340 | 1.420 | 1.340 | 1.400 | 102,326 | +0.06(+4.48%) |
Sep 12, 2024 | 1.300 | 1.360 | 1.250 | 1.340 | 550,364 | +0.08(+6.35%) |
Sep 11, 2024 | 1.290 | 1.300 | 1.250 | 1.260 | 45,069 | -0.01(-0.79%) |
Sep 10, 2024 | 1.340 | 1.350 | 1.260 | 1.270 | 47,437 | -0.06(-4.51%) |
Sep 09, 2024 | 1.460 | 1.460 | 1.300 | 1.330 | 90,015 | -0.07(-5.00%) |
Sep 06, 2024 | 1.501 | 1.501 | 1.350 | 1.400 | 140,692 | -0.09(-6.04%) |
Sep 05, 2024 | 1.510 | 1.540 | 1.430 | 1.490 | 73,457 | -0.02(-1.32%) |
Sep 04, 2024 | 1.500 | 1.520 | 1.472 | 1.510 | 28,942 | +0.01(+0.67%) |
Sep 03, 2024 | 1.600 | 1.600 | 1.430 | 1.500 | 126,310 | -0.08(-5.06%) |
Aug 30, 2024 | 1.510 | 1.590 | 1.510 | 1.580 | 37,198 | +0.06(+3.95%) |
Aug 29, 2024 | 1.500 | 1.550 | 1.500 | 1.520 | 25,872 | +0.01(+0.66%) |
Aug 28, 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 30,785 | -0.04(-2.58%) |
Aug 27, 2024 | 1.550 | 1.590 | 1.520 | 1.550 | 78,847 | +0.01(+0.65%) |
Aug 26, 2024 | 1.530 | 1.590 | 1.520 | 1.540 | 33,036 | +0.00(+0.00%) |
Aug 23, 2024 | 1.580 | 1.590 | 1.520 | 1.540 | 140,318 | -0.02(-1.28%) |
Aug 22, 2024 | 1.630 | 1.630 | 1.540 | 1.560 | 106,722 | -0.07(-4.29%) |
Aug 21, 2024 | 1.620 | 1.670 | 1.610 | 1.630 | 47,443 | -0.01(-0.61%) |
Aug 20, 2024 | 1.666 | 1.666 | 1.575 | 1.640 | 87,507 | +0.00(+0.00%) |
Aug 19, 2024 | 1.650 | 1.670 | 1.620 | 1.640 | 46,324 | +0.03(+1.86%) |
Aug 16, 2024 | 1.695 | 1.695 | 1.560 | 1.610 | 123,106 | -0.09(-5.29%) |
Aug 15, 2024 | 1.770 | 1.800 | 1.685 | 1.700 | 52,695 | -0.01(-0.58%) |
Aug 14, 2024 | 1.710 | 1.770 | 1.641 | 1.710 | 68,923 | +0.01(+0.59%) |
Aug 13, 2024 | 1.610 | 1.705 | 1.600 | 1.700 | 99,856 | +0.10(+6.25%) |
Aug 12, 2024 | 1.480 | 1.635 | 1.450 | 1.600 | 204,900 | +0.12(+8.11%) |
Aug 09, 2024 | 1.450 | 1.530 | 1.440 | 1.480 | 119,718 | +0.09(+6.47%) |
Aug 08, 2024 | 1.450 | 1.470 | 1.340 | 1.390 | 215,159 | -0.07(-4.79%) |
Aug 07, 2024 | 1.640 | 1.700 | 1.450 | 1.460 | 119,646 | -0.15(-9.32%) |
Aug 06, 2024 | 1.650 | 1.730 | 1.610 | 1.610 | 63,661 | -0.01(-0.62%) |
Aug 05, 2024 | 1.700 | 1.750 | 1.600 | 1.620 | 81,152 | -0.17(-9.50%) |
Aug 02, 2024 | 1.770 | 1.790 | 1.690 | 1.790 | 77,905 | -0.04(-2.19%) |
Aug 01, 2024 | 1.740 | 1.830 | 1.740 | 1.830 | 76,556 | +0.09(+5.17%) |
Jul 31, 2024 | 1.730 | 1.818 | 1.690 | 1.740 | 56,762 | +0.04(+2.35%) |
Jul 30, 2024 | 1.710 | 1.810 | 1.700 | 1.700 | 50,598 | -0.02(-1.16%) |
Jul 29, 2024 | 1.750 | 1.810 | 1.710 | 1.720 | 41,391 | -0.01(-0.58%) |
Jul 26, 2024 | 1.790 | 1.810 | 1.720 | 1.730 | 64,350 | -0.04(-2.26%) |
Jul 25, 2024 | 1.670 | 1.820 | 1.600 | 1.770 | 209,145 | +0.11(+6.63%) |
Jul 24, 2024 | 1.710 | 1.745 | 1.635 | 1.660 | 75,313 | -0.07(-3.77%) |
Jul 23, 2024 | 1.700 | 1.734 | 1.690 | 1.725 | 25,716 | -0.00(-0.29%) |
Jul 22, 2024 | 1.660 | 1.760 | 1.580 | 1.730 | 104,782 | +0.11(+7.12%) |
Jul 19, 2024 | 1.650 | 1.650 | 1.605 | 1.615 | 34,893 | -0.02(-1.52%) |
Jul 18, 2024 | 1.580 | 1.690 | 1.560 | 1.640 | 159,734 | +0.04(+2.50%) |
Jul 17, 2024 | 1.670 | 1.740 | 1.600 | 1.600 | 182,908 | -0.09(-5.33%) |
Jul 16, 2024 | 1.640 | 1.690 | 1.620 | 1.690 | 99,650 | +0.08(+4.97%) |
Jul 15, 2024 | 1.670 | 1.695 | 1.555 | 1.610 | 94,418 | -0.05(-3.01%) |
Jul 12, 2024 | 1.690 | 1.700 | 1.641 | 1.660 | 128,106 | -0.01(-0.60%) |
Jul 11, 2024 | 1.590 | 1.690 | 1.583 | 1.670 | 120,454 | +0.11(+7.05%) |
Jul 10, 2024 | 1.540 | 1.580 | 1.510 | 1.560 | 172,293 | +0.06(+4.00%) |
Jul 09, 2024 | 1.570 | 1.621 | 1.465 | 1.500 | 125,385 | -0.08(-5.36%) |
Jul 08, 2024 | 1.590 | 1.645 | 1.570 | 1.585 | 137,370 | +0.02(+1.60%) |
Jul 05, 2024 | 1.550 | 1.560 | 1.490 | 1.560 | 126,065 | +0.03(+1.63%) |
Jul 03, 2024 | 1.600 | 1.610 | 1.520 | 1.535 | 122,717 | -0.05(-3.15%) |
Jul 02, 2024 | 1.650 | 1.700 | 1.575 | 1.585 | 199,406 | -0.08(-5.09%) |