Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.320 | 1.370 | 1.272 | 1.350 | 5,012 | +0.04(+3.01%) |
Sep 25, 2024 | 1.350 | 1.350 | 1.300 | 1.310 | 5,523 | -0.03(-2.57%) |
Sep 24, 2024 | 1.310 | 1.380 | 1.310 | 1.345 | 20,956 | +0.05(+4.26%) |
Sep 23, 2024 | 1.290 | 1.290 | 1.280 | 1.290 | 1,243 | +0.04(+3.55%) |
Sep 20, 2024 | 1.310 | 1.310 | 1.230 | 1.246 | 4,029 | -0.03(-2.66%) |
Sep 19, 2024 | 1.260 | 1.290 | 1.260 | 1.280 | 3,543 | +0.03(+2.38%) |
Sep 18, 2024 | 1.300 | 1.300 | 1.230 | 1.250 | 5,839 | +0.00(+0.00%) |
Sep 17, 2024 | 1.280 | 1.370 | 1.250 | 1.250 | 3,625 | -0.05(-3.85%) |
Sep 16, 2024 | 1.290 | 1.400 | 1.200 | 1.300 | 9,467 | +0.03(+2.36%) |
Sep 13, 2024 | 1.320 | 1.323 | 1.210 | 1.270 | 15,373 | -0.04(-3.05%) |
Sep 12, 2024 | 1.320 | 1.390 | 1.310 | 1.310 | 4,304 | -0.01(-0.76%) |
Sep 11, 2024 | 1.460 | 1.460 | 1.270 | 1.320 | 5,197 | +0.00(+0.00%) |
Sep 10, 2024 | 1.250 | 1.330 | 1.240 | 1.320 | 1,862 | +0.08(+6.45%) |
Sep 09, 2024 | 1.340 | 1.394 | 1.240 | 1.240 | 4,138 | -0.03(-2.36%) |
Sep 06, 2024 | 1.350 | 1.480 | 1.120 | 1.270 | 16,739 | -0.07(-4.92%) |
Sep 05, 2024 | 1.400 | 1.407 | 1.336 | 1.336 | 1,551 | -0.06(-4.43%) |
Sep 04, 2024 | 1.410 | 1.470 | 1.398 | 1.398 | 1,854 | -0.07(-4.93%) |
Sep 03, 2024 | 1.341 | 1.480 | 1.341 | 1.470 | 7,496 | +0.07(+5.00%) |
Aug 30, 2024 | 1.420 | 1.440 | 1.360 | 1.400 | 4,261 | -0.05(-3.45%) |
Aug 29, 2024 | 1.390 | 1.450 | 1.350 | 1.450 | 4,207 | +0.02(+1.40%) |
Aug 28, 2024 | 1.270 | 1.469 | 1.270 | 1.430 | 29,416 | +0.10(+7.50%) |
Aug 27, 2024 | 1.410 | 1.410 | 1.300 | 1.330 | 4,272 | -0.02(-1.47%) |
Aug 26, 2024 | 1.360 | 1.400 | 1.280 | 1.350 | 21,590 | -0.05(-3.57%) |
Aug 23, 2024 | 1.310 | 1.400 | 1.300 | 1.400 | 14,868 | +0.07(+5.26%) |
Aug 22, 2024 | 1.262 | 1.330 | 1.262 | 1.330 | 4,563 | +0.03(+2.31%) |
Aug 21, 2024 | 1.310 | 1.320 | 1.270 | 1.300 | 11,766 | -0.03(-2.26%) |
Aug 20, 2024 | 1.310 | 1.370 | 1.300 | 1.330 | 7,664 | +0.02(+1.53%) |
Aug 19, 2024 | 1.250 | 1.430 | 1.250 | 1.310 | 39,149 | -0.01(-0.76%) |
Aug 16, 2024 | 1.190 | 1.450 | 1.190 | 1.320 | 25,001 | +0.02(+1.54%) |
Aug 15, 2024 | 1.210 | 1.300 | 1.210 | 1.300 | 16,528 | +0.04(+3.17%) |
Aug 14, 2024 | 1.230 | 1.260 | 1.200 | 1.260 | 37,453 | +0.01(+0.80%) |
Aug 13, 2024 | 1.240 | 1.300 | 1.200 | 1.250 | 46,237 | -0.02(-1.57%) |
Aug 12, 2024 | 1.520 | 1.520 | 1.250 | 1.270 | 64,805 | -0.29(-18.55%) |
Aug 09, 2024 | 1.580 | 1.690 | 1.531 | 1.559 | 256,520 | +0.01(+0.59%) |
Aug 08, 2024 | 1.460 | 1.760 | 1.430 | 1.550 | 1,084,055 | +0.12(+8.39%) |
Aug 07, 2024 | 1.540 | 1.700 | 1.170 | 1.430 | 24,573,336 | +0.34(+31.19%) |
Aug 06, 2024 | 1.100 | 1.100 | 1.070 | 1.090 | 2,008,505 | +0.02(+1.87%) |
Aug 05, 2024 | 1.000 | 1.101 | 1.000 | 1.070 | 11,734 | +0.04(+3.88%) |
Aug 02, 2024 | 1.060 | 1.110 | 1.030 | 1.030 | 32,446 | -0.07(-6.36%) |
Aug 01, 2024 | 1.130 | 1.140 | 1.100 | 1.100 | 5,804 | -0.03(-2.65%) |
Jul 31, 2024 | 1.140 | 1.149 | 1.110 | 1.130 | 8,844 | -0.03(-2.21%) |
Jul 30, 2024 | 1.170 | 1.170 | 1.120 | 1.155 | 5,772 | -0.02(-2.08%) |
Jul 29, 2024 | 1.200 | 1.200 | 1.130 | 1.180 | 7,054 | -0.01(-0.84%) |
Jul 26, 2024 | 1.170 | 1.200 | 1.140 | 1.190 | 9,179 | -0.01(-0.83%) |
Jul 25, 2024 | 1.140 | 1.260 | 1.140 | 1.200 | 2,278 | -0.06(-4.76%) |
Jul 24, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1,987 | -0.02(-1.23%) |
Jul 23, 2024 | 1.150 | 1.276 | 1.100 | 1.276 | 9,508 | +0.13(+10.93%) |
Jul 22, 2024 | 1.150 | 1.216 | 1.060 | 1.150 | 15,525 | +0.00(+0.00%) |
Jul 19, 2024 | 1.290 | 1.300 | 1.150 | 1.150 | 40,344 | -0.18(-13.53%) |
Jul 18, 2024 | 1.290 | 1.360 | 1.260 | 1.330 | 5,919 | -0.05(-3.41%) |
Jul 17, 2024 | 1.340 | 1.410 | 1.320 | 1.377 | 23,776 | +0.07(+5.11%) |
Jul 16, 2024 | 1.280 | 1.310 | 1.220 | 1.310 | 7,385 | +0.02(+1.22%) |
Jul 15, 2024 | 1.291 | 1.300 | 1.200 | 1.294 | 2,898 | +0.02(+1.91%) |
Jul 12, 2024 | 1.240 | 1.300 | 1.221 | 1.270 | 10,686 | +0.03(+2.42%) |
Jul 11, 2024 | 1.240 | 1.290 | 1.180 | 1.240 | 14,190 | +0.06(+5.08%) |
Jul 10, 2024 | 1.170 | 1.210 | 1.150 | 1.180 | 1,629 | -0.01(-0.84%) |
Jul 09, 2024 | 1.250 | 1.250 | 1.100 | 1.190 | 12,753 | +0.00(+0.00%) |
Jul 08, 2024 | 1.190 | 1.250 | 1.130 | 1.190 | 7,579 | -0.04(-3.25%) |
Jul 05, 2024 | 1.250 | 1.250 | 1.210 | 1.230 | 5,282 | -0.05(-3.91%) |
Jul 03, 2024 | 1.220 | 1.340 | 1.220 | 1.280 | 4,224 | +0.04(+3.23%) |
Jul 02, 2024 | 1.230 | 1.290 | 1.200 | 1.240 | 3,316 | -0.01(-0.71%) |