Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.450 | 1.460 | 1.370 | 1.370 | 20,162 | -0.07(-4.86%) |
Sep 25, 2024 | 1.380 | 1.450 | 1.361 | 1.440 | 16,737 | +0.09(+6.67%) |
Sep 24, 2024 | 1.430 | 1.490 | 1.350 | 1.350 | 24,750 | -0.05(-3.57%) |
Sep 23, 2024 | 1.410 | 1.470 | 1.400 | 1.400 | 8,278 | -0.05(-3.45%) |
Sep 20, 2024 | 1.440 | 1.464 | 1.400 | 1.450 | 12,582 | -0.01(-0.68%) |
Sep 19, 2024 | 1.480 | 1.540 | 1.450 | 1.460 | 21,582 | +0.05(+3.55%) |
Sep 18, 2024 | 1.410 | 1.445 | 1.400 | 1.410 | 16,454 | -0.01(-0.91%) |
Sep 17, 2024 | 1.470 | 1.480 | 1.423 | 1.423 | 6,154 | -0.04(-2.53%) |
Sep 16, 2024 | 1.470 | 1.470 | 1.400 | 1.460 | 17,397 | -0.03(-2.01%) |
Sep 13, 2024 | 1.440 | 1.520 | 1.440 | 1.490 | 14,032 | -0.03(-1.97%) |
Sep 12, 2024 | 1.460 | 1.520 | 1.460 | 1.520 | 13,118 | +0.09(+6.29%) |
Sep 11, 2024 | 1.380 | 1.498 | 1.357 | 1.430 | 33,683 | +0.02(+1.42%) |
Sep 10, 2024 | 1.460 | 1.480 | 1.200 | 1.410 | 63,501 | -0.02(-1.40%) |
Sep 09, 2024 | 1.690 | 1.690 | 1.400 | 1.430 | 41,072 | -0.18(-11.18%) |
Sep 06, 2024 | 1.630 | 1.660 | 1.560 | 1.610 | 26,201 | +0.00(+0.00%) |
Sep 05, 2024 | 1.690 | 1.710 | 1.610 | 1.610 | 24,353 | -0.10(-5.85%) |
Sep 04, 2024 | 1.600 | 1.730 | 1.600 | 1.710 | 56,102 | +0.13(+8.23%) |
Sep 03, 2024 | 1.660 | 1.660 | 1.570 | 1.580 | 41,794 | -0.05(-3.07%) |
Aug 30, 2024 | 1.620 | 1.720 | 1.600 | 1.630 | 101,842 | +0.01(+0.62%) |
Aug 29, 2024 | 1.680 | 1.680 | 1.570 | 1.620 | 34,321 | +0.00(+0.00%) |
Aug 28, 2024 | 1.600 | 1.710 | 1.560 | 1.620 | 68,415 | -0.07(-4.14%) |
Aug 27, 2024 | 1.760 | 1.820 | 1.530 | 1.690 | 97,026 | -0.08(-4.52%) |
Aug 26, 2024 | 1.550 | 1.859 | 1.550 | 1.770 | 166,733 | +0.25(+16.45%) |
Aug 23, 2024 | 1.520 | 1.560 | 1.500 | 1.520 | 26,757 | +0.01(+0.66%) |
Aug 22, 2024 | 1.520 | 1.600 | 1.500 | 1.510 | 47,676 | -0.05(-3.21%) |
Aug 21, 2024 | 1.505 | 1.580 | 1.460 | 1.560 | 29,109 | +0.08(+5.41%) |
Aug 20, 2024 | 1.380 | 1.510 | 1.380 | 1.480 | 17,361 | +0.10(+7.25%) |
Aug 19, 2024 | 1.400 | 1.400 | 1.360 | 1.380 | 5,539 | -0.02(-1.43%) |
Aug 16, 2024 | 1.340 | 1.410 | 1.320 | 1.400 | 19,960 | +0.03(+2.19%) |
Aug 15, 2024 | 1.370 | 1.420 | 1.350 | 1.370 | 26,882 | -0.04(-2.84%) |
Aug 14, 2024 | 1.280 | 1.420 | 1.270 | 1.410 | 45,606 | +0.10(+7.63%) |
Aug 13, 2024 | 1.210 | 1.340 | 1.210 | 1.310 | 40,964 | +0.11(+9.17%) |
Aug 12, 2024 | 1.250 | 1.280 | 1.160 | 1.200 | 42,078 | -0.05(-3.61%) |
Aug 09, 2024 | 1.250 | 1.250 | 1.230 | 1.245 | 11,266 | +0.03(+2.05%) |
Aug 08, 2024 | 1.230 | 1.230 | 1.205 | 1.220 | 12,650 | +0.02(+1.41%) |
Aug 07, 2024 | 1.240 | 1.280 | 1.203 | 1.203 | 12,514 | -0.04(-2.98%) |
Aug 06, 2024 | 1.290 | 1.290 | 1.190 | 1.240 | 25,670 | +0.05(+4.20%) |
Aug 05, 2024 | 1.260 | 1.260 | 1.190 | 1.190 | 40,293 | -0.11(-8.79%) |
Aug 02, 2024 | 1.330 | 1.330 | 1.280 | 1.305 | 12,874 | -0.02(-1.16%) |
Aug 01, 2024 | 1.490 | 1.488 | 1.300 | 1.320 | 76,222 | -0.12(-8.65%) |
Jul 31, 2024 | 1.440 | 1.470 | 1.430 | 1.445 | 16,142 | +0.04(+2.48%) |
Jul 30, 2024 | 1.440 | 1.440 | 1.382 | 1.410 | 19,041 | -0.08(-5.37%) |
Jul 29, 2024 | 1.430 | 1.664 | 1.430 | 1.490 | 38,771 | +0.04(+2.76%) |
Jul 26, 2024 | 1.430 | 1.460 | 1.400 | 1.450 | 25,656 | +0.02(+1.40%) |
Jul 25, 2024 | 1.440 | 1.480 | 1.380 | 1.430 | 29,635 | -0.06(-4.16%) |
Jul 24, 2024 | 1.490 | 1.520 | 1.480 | 1.492 | 14,896 | -0.03(-1.84%) |
Jul 23, 2024 | 1.530 | 1.530 | 1.460 | 1.520 | 29,051 | -0.04(-2.56%) |
Jul 22, 2024 | 1.500 | 1.580 | 1.490 | 1.560 | 30,386 | +0.08(+5.24%) |
Jul 19, 2024 | 1.550 | 1.590 | 1.420 | 1.482 | 34,065 | -0.07(-4.37%) |
Jul 18, 2024 | 1.550 | 1.600 | 1.513 | 1.550 | 52,110 | +0.00(+0.00%) |
Jul 17, 2024 | 1.550 | 1.600 | 1.520 | 1.550 | 25,846 | -0.01(-0.91%) |
Jul 16, 2024 | 1.590 | 1.590 | 1.520 | 1.564 | 26,962 | +0.00(+0.27%) |
Jul 15, 2024 | 1.610 | 1.635 | 1.530 | 1.560 | 43,111 | -0.08(-4.88%) |
Jul 12, 2024 | 1.610 | 1.659 | 1.558 | 1.640 | 26,788 | +0.03(+1.64%) |
Jul 11, 2024 | 1.630 | 1.655 | 1.610 | 1.614 | 21,809 | -0.02(-1.01%) |
Jul 10, 2024 | 1.640 | 1.690 | 1.630 | 1.630 | 19,067 | -0.01(-0.61%) |
Jul 09, 2024 | 1.620 | 1.650 | 1.599 | 1.640 | 14,148 | +0.02(+0.99%) |
Jul 08, 2024 | 1.610 | 1.670 | 1.610 | 1.624 | 24,546 | +0.01(+0.86%) |
Jul 05, 2024 | 1.670 | 1.680 | 1.480 | 1.610 | 109,978 | -0.03(-1.83%) |
Jul 03, 2024 | 1.790 | 1.790 | 1.600 | 1.640 | 32,124 | -0.07(-4.09%) |
Jul 02, 2024 | 1.780 | 1.830 | 1.677 | 1.710 | 38,290 | -0.05(-2.84%) |