Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 1.259 | 1.290 | 1.259 | 1.270 | 6,092 | +0.00(+0.00%) |
Aug 28, 2024 | 1.250 | 1.270 | 1.250 | 1.270 | 1,303 | +0.01(+0.79%) |
Aug 27, 2024 | 1.250 | 1.260 | 1.240 | 1.260 | 16,584 | +0.04(+3.28%) |
Aug 26, 2024 | 1.222 | 1.260 | 1.200 | 1.220 | 9,755 | +0.03(+2.52%) |
Aug 23, 2024 | 1.120 | 1.200 | 1.120 | 1.190 | 15,392 | +0.06(+5.31%) |
Aug 22, 2024 | 1.200 | 1.205 | 1.110 | 1.130 | 40,394 | -0.07(-5.83%) |
Aug 21, 2024 | 1.180 | 1.220 | 1.170 | 1.200 | 16,457 | +0.05(+4.34%) |
Aug 20, 2024 | 1.270 | 1.280 | 1.139 | 1.150 | 112,448 | -0.15(-11.53%) |
Aug 19, 2024 | 1.340 | 1.390 | 1.280 | 1.300 | 29,464 | -0.03(-2.26%) |
Aug 16, 2024 | 1.400 | 1.400 | 1.330 | 1.330 | 21,644 | -0.03(-2.21%) |
Aug 15, 2024 | 1.370 | 1.380 | 1.330 | 1.360 | 16,508 | +0.02(+1.49%) |
Aug 14, 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 14,581 | +0.02(+1.19%) |
Aug 13, 2024 | 1.297 | 1.460 | 1.270 | 1.324 | 270,270 | +0.03(+2.65%) |
Aug 12, 2024 | 1.280 | 1.380 | 1.280 | 1.290 | 192,790 | +0.01(+0.78%) |
Aug 09, 2024 | 1.302 | 1.332 | 1.240 | 1.280 | 30,818 | -0.07(-5.19%) |
Aug 08, 2024 | 1.350 | 1.370 | 1.350 | 1.350 | 4,983 | -0.02(-1.18%) |
Aug 07, 2024 | 1.300 | 1.366 | 1.300 | 1.366 | 8,959 | +0.06(+4.28%) |
Aug 06, 2024 | 1.380 | 1.419 | 1.310 | 1.310 | 68,175 | -0.09(-6.43%) |
Aug 05, 2024 | 1.390 | 1.500 | 1.360 | 1.400 | 328,439 | -0.01(-0.65%) |
Aug 02, 2024 | 1.430 | 1.440 | 1.390 | 1.409 | 9,633 | -0.03(-2.15%) |
Aug 01, 2024 | 1.470 | 1.480 | 1.431 | 1.440 | 4,716 | -0.03(-2.04%) |
Jul 31, 2024 | 1.490 | 1.530 | 1.430 | 1.470 | 33,361 | -0.03(-2.00%) |
Jul 30, 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 8,171 | -0.01(-0.66%) |
Jul 29, 2024 | 1.540 | 1.590 | 1.510 | 1.510 | 30,533 | -0.04(-2.89%) |
Jul 26, 2024 | 1.580 | 1.580 | 1.540 | 1.555 | 6,164 | -0.03(-1.58%) |
Jul 25, 2024 | 1.550 | 1.610 | 1.550 | 1.580 | 2,987 | +0.03(+1.94%) |
Jul 24, 2024 | 1.510 | 1.670 | 1.500 | 1.550 | 196,041 | +0.03(+1.97%) |
Jul 23, 2024 | 1.530 | 1.580 | 1.510 | 1.520 | 22,961 | -0.07(-4.40%) |
Jul 22, 2024 | 1.530 | 1.660 | 1.530 | 1.590 | 111,725 | +0.00(+0.00%) |
Jul 19, 2024 | 1.570 | 1.610 | 1.480 | 1.590 | 60,958 | +0.03(+2.09%) |
Jul 18, 2024 | 1.470 | 1.580 | 1.450 | 1.557 | 211,286 | +0.08(+5.23%) |
Jul 17, 2024 | 1.380 | 1.550 | 1.380 | 1.480 | 646,468 | +0.03(+2.07%) |
Jul 16, 2024 | 1.400 | 1.470 | 1.370 | 1.450 | 233,140 | +0.09(+6.34%) |
Jul 15, 2024 | 1.500 | 1.500 | 1.335 | 1.364 | 216,359 | -0.11(-7.24%) |
Jul 12, 2024 | 1.550 | 1.570 | 1.420 | 1.470 | 76,243 | -0.04(-2.97%) |
Jul 11, 2024 | 1.420 | 1.530 | 1.400 | 1.515 | 184,128 | +0.09(+6.52%) |
Jul 10, 2024 | 1.478 | 1.478 | 1.420 | 1.422 | 6,497 | -0.03(-1.96%) |
Jul 09, 2024 | 1.475 | 1.530 | 1.450 | 1.451 | 9,792 | +0.00(+0.06%) |
Jul 08, 2024 | 1.470 | 1.470 | 1.440 | 1.450 | 5,390 | +0.01(+0.62%) |
Jul 05, 2024 | 1.500 | 1.515 | 1.425 | 1.441 | 16,411 | -0.10(-6.43%) |
Jul 03, 2024 | 1.550 | 1.550 | 1.370 | 1.540 | 54,906 | +0.01(+0.65%) |
Jul 02, 2024 | 1.567 | 1.567 | 1.530 | 1.530 | 10,077 | -0.04(-2.55%) |
Jul 01, 2024 | 1.560 | 1.587 | 1.560 | 1.570 | 12,854 | -0.04(-2.42%) |
Jun 28, 2024 | 1.600 | 1.640 | 1.510 | 1.609 | 37,704 | -0.07(-4.23%) |
Jun 27, 2024 | 1.670 | 1.716 | 1.660 | 1.680 | 26,020 | +0.00(+0.00%) |
Jun 26, 2024 | 1.670 | 1.760 | 1.618 | 1.680 | 66,442 | +0.01(+0.60%) |
Jun 25, 2024 | 1.620 | 1.670 | 1.600 | 1.670 | 6,369 | +0.06(+3.97%) |
Jun 24, 2024 | 1.660 | 1.660 | 1.600 | 1.606 | 6,577 | -0.04(-2.65%) |
Jun 21, 2024 | 1.654 | 1.680 | 1.600 | 1.650 | 12,070 | +0.02(+1.23%) |
Jun 20, 2024 | 1.640 | 1.690 | 1.624 | 1.630 | 35,986 | +0.03(+1.87%) |
Jun 18, 2024 | 1.570 | 1.640 | 1.570 | 1.600 | 32,542 | +0.01(+0.63%) |
Jun 17, 2024 | 1.610 | 1.630 | 1.590 | 1.590 | 11,734 | -0.02(-1.24%) |
Jun 14, 2024 | 1.630 | 1.649 | 1.610 | 1.610 | 12,498 | -0.02(-1.23%) |
Jun 13, 2024 | 1.600 | 1.650 | 1.590 | 1.630 | 16,651 | +0.01(+0.62%) |
Jun 12, 2024 | 1.610 | 1.640 | 1.610 | 1.620 | 1,544 | +0.01(+0.62%) |
Jun 11, 2024 | 1.590 | 1.640 | 1.590 | 1.610 | 5,546 | +0.00(+0.00%) |
Jun 10, 2024 | 1.580 | 1.660 | 1.560 | 1.610 | 34,729 | +0.03(+1.90%) |
Jun 07, 2024 | 1.610 | 1.610 | 1.550 | 1.580 | 7,930 | +0.00(+0.00%) |
Jun 06, 2024 | 1.540 | 1.617 | 1.540 | 1.580 | 22,158 | +0.02(+1.28%) |
Jun 05, 2024 | 1.590 | 1.600 | 1.540 | 1.560 | 27,339 | +0.00(+0.00%) |
Jun 04, 2024 | 1.570 | 1.590 | 1.550 | 1.560 | 10,123 | -0.01(-0.64%) |