Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 1.500 | 1.500 | 1.450 | 1.480 | 2,624 | +0.02(+1.37%) |
Aug 28, 2024 | 1.530 | 1.570 | 1.460 | 1.460 | 2,542 | -0.04(-2.67%) |
Aug 27, 2024 | 1.570 | 1.590 | 1.460 | 1.500 | 4,147 | -0.04(-2.60%) |
Aug 26, 2024 | 1.516 | 1.580 | 1.516 | 1.540 | 18,508 | +0.00(+0.00%) |
Aug 23, 2024 | 1.460 | 1.550 | 1.450 | 1.540 | 3,752 | +0.08(+5.48%) |
Aug 22, 2024 | 1.520 | 1.548 | 1.460 | 1.460 | 10,670 | -0.09(-5.81%) |
Aug 21, 2024 | 1.590 | 1.650 | 1.490 | 1.550 | 8,195 | +0.06(+4.03%) |
Aug 20, 2024 | 1.610 | 1.629 | 1.460 | 1.490 | 4,975 | -0.06(-3.67%) |
Aug 19, 2024 | 1.450 | 1.547 | 1.450 | 1.547 | 8,184 | +0.07(+4.51%) |
Aug 16, 2024 | 1.520 | 1.520 | 1.460 | 1.480 | 5,779 | -0.04(-2.48%) |
Aug 15, 2024 | 1.510 | 1.518 | 1.460 | 1.518 | 5,284 | +0.03(+1.86%) |
Aug 14, 2024 | 1.470 | 1.540 | 1.470 | 1.490 | 2,886 | +0.01(+0.68%) |
Aug 13, 2024 | 1.530 | 1.550 | 1.460 | 1.480 | 7,838 | -0.03(-2.08%) |
Aug 12, 2024 | 1.450 | 1.511 | 1.450 | 1.511 | 4,777 | +0.06(+4.23%) |
Aug 09, 2024 | 1.530 | 1.530 | 1.450 | 1.450 | 3,960 | -0.03(-2.13%) |
Aug 08, 2024 | 1.450 | 1.503 | 1.450 | 1.482 | 3,424 | +0.07(+5.07%) |
Aug 07, 2024 | 1.520 | 1.590 | 1.410 | 1.410 | 13,178 | -0.17(-10.76%) |
Aug 06, 2024 | 1.300 | 1.650 | 1.300 | 1.580 | 7,883 | +0.27(+20.61%) |
Aug 05, 2024 | 1.580 | 1.637 | 1.310 | 1.310 | 34,531 | -0.41(-23.84%) |
Aug 02, 2024 | 1.640 | 1.720 | 1.580 | 1.720 | 13,778 | -0.01(-0.58%) |
Aug 01, 2024 | 1.840 | 1.840 | 1.680 | 1.730 | 2,677 | -0.04(-2.26%) |
Jul 31, 2024 | 1.780 | 1.840 | 1.770 | 1.770 | 3,748 | +0.00(+0.00%) |
Jul 30, 2024 | 1.820 | 1.960 | 1.705 | 1.770 | 5,724 | -0.04(-2.15%) |
Jul 29, 2024 | 1.920 | 1.940 | 1.553 | 1.809 | 31,209 | -0.12(-6.18%) |
Jul 26, 2024 | 2.040 | 2.300 | 1.920 | 1.928 | 85,973 | +0.02(+0.95%) |
Jul 25, 2024 | 1.799 | 2.104 | 1.790 | 1.910 | 53,514 | +0.08(+4.37%) |
Jul 24, 2024 | 1.840 | 1.835 | 1.729 | 1.830 | 6,379 | +0.09(+5.17%) |
Jul 23, 2024 | 1.820 | 1.950 | 1.640 | 1.740 | 15,371 | +0.03(+1.75%) |
Jul 22, 2024 | 1.710 | 1.750 | 1.620 | 1.710 | 7,854 | +0.07(+4.27%) |
Jul 19, 2024 | 1.650 | 1.690 | 1.600 | 1.640 | 5,023 | -0.01(-0.61%) |
Jul 18, 2024 | 1.700 | 1.755 | 1.600 | 1.650 | 8,215 | -0.02(-1.19%) |
Jul 17, 2024 | 1.750 | 1.810 | 1.620 | 1.670 | 11,551 | -0.08(-4.57%) |
Jul 16, 2024 | 1.620 | 1.820 | 1.520 | 1.750 | 21,341 | +0.15(+9.37%) |
Jul 15, 2024 | 1.420 | 1.690 | 1.422 | 1.600 | 38,701 | +0.17(+11.89%) |
Jul 12, 2024 | 1.350 | 1.450 | 1.340 | 1.430 | 4,937 | +0.08(+5.61%) |
Jul 11, 2024 | 1.426 | 1.450 | 1.354 | 1.354 | 7,546 | -0.09(-5.97%) |
Jul 10, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 3,440 | -0.06(-3.84%) |
Jul 09, 2024 | 1.400 | 1.500 | 1.390 | 1.498 | 7,908 | +0.09(+6.58%) |
Jul 08, 2024 | 1.320 | 1.490 | 1.320 | 1.405 | 3,776 | -0.06(-4.42%) |
Jul 05, 2024 | 1.340 | 1.475 | 1.322 | 1.470 | 7,149 | +0.06(+4.26%) |
Jul 03, 2024 | 1.340 | 1.490 | 1.290 | 1.410 | 6,543 | +0.10(+7.63%) |
Jul 02, 2024 | 1.340 | 1.440 | 1.304 | 1.310 | 3,284 | +0.02(+1.40%) |
Jul 01, 2024 | 1.300 | 1.300 | 1.290 | 1.292 | 1,615 | -0.01(-0.62%) |
Jun 28, 2024 | 1.280 | 1.350 | 1.280 | 1.300 | 4,151 | -0.06(-4.41%) |
Jun 27, 2024 | 1.360 | 1.360 | 1.290 | 1.360 | 4,492 | +0.06(+4.62%) |
Jun 26, 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 3,842 | -0.05(-3.70%) |
Jun 25, 2024 | 1.260 | 1.366 | 1.260 | 1.350 | 22,942 | +0.00(+0.00%) |
Jun 24, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 21,104 | +0.09(+7.14%) |
Jun 21, 2024 | 1.282 | 1.325 | 1.260 | 1.260 | 12,600 | -0.06(-4.55%) |
Jun 20, 2024 | 1.310 | 1.390 | 1.280 | 1.320 | 21,593 | -0.08(-5.71%) |
Jun 18, 2024 | 1.300 | 1.400 | 1.290 | 1.400 | 16,299 | +0.10(+8.11%) |
Jun 17, 2024 | 1.400 | 1.470 | 1.290 | 1.295 | 18,222 | -0.11(-8.16%) |
Jun 14, 2024 | 1.450 | 1.550 | 1.400 | 1.410 | 11,679 | -0.08(-5.39%) |
Jun 13, 2024 | 1.510 | 1.549 | 1.489 | 1.490 | 3,336 | -0.02(-1.30%) |
Jun 12, 2024 | 1.390 | 1.600 | 1.385 | 1.510 | 6,032 | -0.03(-1.95%) |
Jun 11, 2024 | 1.560 | 1.574 | 1.500 | 1.540 | 5,060 | -0.01(-0.65%) |
Jun 10, 2024 | 1.450 | 1.583 | 1.370 | 1.550 | 31,011 | +0.20(+14.81%) |
Jun 07, 2024 | 1.570 | 1.570 | 1.300 | 1.350 | 29,264 | -0.21(-13.46%) |
Jun 06, 2024 | 1.610 | 1.620 | 1.560 | 1.560 | 3,858 | -0.05(-3.17%) |
Jun 05, 2024 | 1.610 | 1.620 | 1.601 | 1.611 | 7,327 | +0.01(+0.68%) |
Jun 04, 2024 | 1.623 | 1.640 | 1.600 | 1.600 | 3,292 | -0.02(-1.23%) |