Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.250 | 1.266 | 1.110 | 1.135 | 104,258 | -0.09(-7.57%) |
Sep 25, 2024 | 1.210 | 1.285 | 1.200 | 1.228 | 53,596 | +0.02(+1.49%) |
Sep 24, 2024 | 1.230 | 1.240 | 1.190 | 1.210 | 45,571 | -0.02(-1.63%) |
Sep 23, 2024 | 1.229 | 1.248 | 1.205 | 1.230 | 15,854 | +0.03(+2.50%) |
Sep 20, 2024 | 1.250 | 1.300 | 1.200 | 1.200 | 32,403 | -0.07(-5.70%) |
Sep 19, 2024 | 1.250 | 1.286 | 1.230 | 1.272 | 15,624 | -0.00(-0.03%) |
Sep 18, 2024 | 1.270 | 1.300 | 1.230 | 1.273 | 21,668 | +0.00(+0.23%) |
Sep 17, 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 23,049 | +0.01(+0.40%) |
Sep 16, 2024 | 1.270 | 1.310 | 1.210 | 1.265 | 26,229 | -0.00(-0.39%) |
Sep 13, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 17,418 | +0.03(+2.41%) |
Sep 12, 2024 | 1.260 | 1.280 | 1.165 | 1.240 | 34,640 | -0.04(-3.13%) |
Sep 11, 2024 | 1.340 | 1.340 | 1.230 | 1.280 | 29,276 | -0.00(-0.39%) |
Sep 10, 2024 | 1.360 | 1.357 | 1.260 | 1.285 | 27,960 | -0.04(-2.65%) |
Sep 09, 2024 | 1.340 | 1.390 | 1.180 | 1.320 | 48,354 | -0.01(-1.12%) |
Sep 06, 2024 | 1.310 | 1.430 | 1.300 | 1.335 | 71,949 | +0.00(+0.38%) |
Sep 05, 2024 | 1.240 | 1.350 | 1.190 | 1.330 | 127,124 | +0.06(+4.72%) |
Sep 04, 2024 | 1.130 | 1.280 | 1.115 | 1.270 | 101,852 | +0.10(+8.55%) |
Sep 03, 2024 | 1.220 | 1.280 | 1.120 | 1.170 | 49,197 | -0.03(-2.50%) |
Aug 30, 2024 | 1.230 | 1.270 | 1.160 | 1.200 | 63,850 | -0.02(-1.64%) |
Aug 29, 2024 | 1.360 | 1.360 | 1.070 | 1.220 | 222,652 | -0.15(-10.75%) |
Aug 28, 2024 | 1.450 | 1.450 | 1.319 | 1.367 | 255,967 | -0.11(-7.64%) |
Aug 27, 2024 | 1.630 | 1.630 | 1.450 | 1.480 | 182,887 | -0.15(-9.20%) |
Aug 26, 2024 | 1.620 | 1.670 | 1.500 | 1.630 | 99,256 | -0.03(-1.64%) |
Aug 23, 2024 | 1.700 | 1.710 | 1.580 | 1.657 | 138,744 | -0.04(-2.52%) |
Aug 22, 2024 | 1.780 | 1.870 | 1.650 | 1.700 | 262,863 | -0.03(-1.73%) |
Aug 21, 2024 | 1.730 | 1.872 | 1.690 | 1.730 | 216,552 | +0.02(+0.92%) |
Aug 20, 2024 | 1.870 | 1.870 | 1.660 | 1.714 | 218,381 | -0.01(-0.33%) |
Aug 19, 2024 | 1.610 | 1.850 | 1.450 | 1.720 | 258,901 | +0.08(+4.88%) |
Aug 16, 2024 | 1.550 | 1.640 | 1.550 | 1.640 | 8,630 | +0.01(+0.61%) |
Aug 15, 2024 | 1.570 | 1.670 | 1.560 | 1.630 | 19,962 | +0.01(+0.93%) |
Aug 14, 2024 | 1.690 | 1.700 | 1.550 | 1.615 | 54,808 | +0.03(+1.58%) |
Aug 13, 2024 | 1.560 | 1.590 | 1.560 | 1.590 | 20,226 | -0.01(-0.55%) |
Aug 12, 2024 | 1.550 | 1.610 | 1.470 | 1.599 | 28,931 | +0.02(+1.18%) |
Aug 09, 2024 | 1.540 | 1.610 | 1.460 | 1.580 | 21,563 | +0.07(+4.64%) |
Aug 08, 2024 | 1.530 | 1.630 | 1.480 | 1.510 | 43,795 | +0.02(+1.09%) |
Aug 07, 2024 | 1.530 | 1.560 | 1.450 | 1.494 | 34,827 | -0.04(-2.37%) |
Aug 06, 2024 | 1.530 | 1.657 | 1.450 | 1.530 | 68,946 | +0.02(+0.99%) |
Aug 05, 2024 | 1.500 | 1.550 | 1.400 | 1.515 | 70,789 | -0.11(-6.48%) |
Aug 02, 2024 | 1.610 | 1.660 | 1.560 | 1.620 | 69,446 | -0.05(-2.99%) |
Aug 01, 2024 | 1.730 | 1.730 | 1.610 | 1.670 | 65,459 | -0.05(-2.91%) |
Jul 31, 2024 | 1.660 | 1.840 | 1.610 | 1.720 | 110,900 | +0.04(+2.38%) |
Jul 30, 2024 | 1.570 | 1.700 | 1.520 | 1.680 | 117,735 | +0.09(+5.66%) |
Jul 29, 2024 | 1.970 | 1.970 | 1.530 | 1.590 | 496,819 | -0.21(-11.66%) |
Jul 26, 2024 | 1.960 | 2.040 | 1.730 | 1.800 | 264,007 | -0.17(-8.63%) |
Jul 25, 2024 | 3.300 | 3.480 | 1.900 | 1.970 | 858,338 | -1.25(-38.82%) |
Jul 24, 2024 | 2.990 | 3.279 | 2.940 | 3.220 | 144,206 | +0.18(+5.92%) |
Jul 23, 2024 | 2.820 | 3.100 | 2.810 | 3.040 | 66,439 | +0.05(+1.67%) |
Jul 22, 2024 | 2.820 | 3.035 | 2.820 | 2.990 | 82,521 | +0.12(+4.18%) |
Jul 19, 2024 | 2.710 | 3.015 | 2.690 | 2.870 | 130,357 | +0.08(+2.87%) |
Jul 18, 2024 | 2.400 | 2.919 | 2.250 | 2.790 | 96,285 | +0.44(+18.72%) |
Jul 17, 2024 | 2.410 | 2.410 | 2.260 | 2.350 | 9,273 | -0.02(-0.84%) |
Jul 16, 2024 | 2.410 | 2.410 | 2.300 | 2.370 | 6,883 | +0.02(+0.85%) |
Jul 15, 2024 | 2.270 | 2.350 | 2.240 | 2.350 | 24,224 | -0.05(-2.08%) |
Jul 12, 2024 | 2.400 | 2.500 | 2.300 | 2.400 | 23,744 | -0.09(-3.61%) |
Jul 11, 2024 | 2.600 | 2.690 | 2.370 | 2.490 | 16,416 | -0.03(-1.19%) |
Jul 10, 2024 | 2.510 | 2.580 | 2.410 | 2.520 | 28,596 | +0.07(+2.86%) |
Jul 09, 2024 | 2.350 | 2.600 | 2.250 | 2.450 | 65,829 | +0.20(+8.89%) |
Jul 08, 2024 | 2.320 | 2.410 | 2.250 | 2.250 | 15,439 | +0.00(+0.00%) |
Jul 05, 2024 | 2.450 | 2.460 | 2.250 | 2.250 | 35,168 | -0.21(-8.54%) |
Jul 03, 2024 | 2.340 | 2.490 | 2.220 | 2.460 | 9,614 | +0.26(+11.82%) |
Jul 02, 2024 | 2.610 | 2.650 | 2.050 | 2.200 | 52,327 | -0.37(-14.40%) |