Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.370 | 1.370 | 1.261 | 1.365 | 25,533 | +0.00(+0.37%) |
Sep 25, 2024 | 1.330 | 1.360 | 1.220 | 1.360 | 22,586 | +0.09(+7.09%) |
Sep 24, 2024 | 1.320 | 1.365 | 1.240 | 1.270 | 32,126 | -0.01(-0.78%) |
Sep 23, 2024 | 1.350 | 1.350 | 1.280 | 1.280 | 12,273 | -0.07(-5.19%) |
Sep 20, 2024 | 1.320 | 1.370 | 1.300 | 1.350 | 39,514 | -0.01(-0.74%) |
Sep 19, 2024 | 1.330 | 1.370 | 1.310 | 1.360 | 8,497 | +0.02(+1.49%) |
Sep 18, 2024 | 1.340 | 1.370 | 1.260 | 1.340 | 116,959 | +0.03(+2.29%) |
Sep 17, 2024 | 1.290 | 1.349 | 1.290 | 1.310 | 3,137 | +0.00(+0.00%) |
Sep 16, 2024 | 1.200 | 1.350 | 1.181 | 1.310 | 111,178 | +0.12(+10.07%) |
Sep 13, 2024 | 1.120 | 1.270 | 1.120 | 1.190 | 55,620 | +0.07(+6.26%) |
Sep 12, 2024 | 1.330 | 1.340 | 1.120 | 1.120 | 57,344 | -0.25(-18.25%) |
Sep 11, 2024 | 1.180 | 1.460 | 1.180 | 1.370 | 166,694 | +0.25(+22.32%) |
Sep 10, 2024 | 1.170 | 1.250 | 1.000 | 1.120 | 191,523 | -0.04(-3.71%) |
Sep 09, 2024 | 1.320 | 1.360 | 1.150 | 1.163 | 49,028 | -0.22(-15.71%) |
Sep 06, 2024 | 1.400 | 1.440 | 1.290 | 1.380 | 7,722 | -0.07(-4.83%) |
Sep 05, 2024 | 1.430 | 1.550 | 1.390 | 1.450 | 19,500 | -0.07(-4.61%) |
Sep 04, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 900 | +0.02(+1.33%) |
Sep 03, 2024 | 1.480 | 1.500 | 1.410 | 1.500 | 3,746 | -0.03(-1.96%) |
Aug 30, 2024 | 1.460 | 1.530 | 1.460 | 1.530 | 2,295 | +0.01(+0.66%) |
Aug 29, 2024 | 1.510 | 1.520 | 1.390 | 1.520 | 4,532 | +0.01(+0.33%) |
Aug 28, 2024 | 1.450 | 1.530 | 1.450 | 1.515 | 4,966 | -0.02(-0.98%) |
Aug 27, 2024 | 1.500 | 1.530 | 1.500 | 1.530 | 4,335 | -0.02(-1.29%) |
Aug 26, 2024 | 1.560 | 1.560 | 1.439 | 1.550 | 3,473 | +0.01(+0.65%) |
Aug 23, 2024 | 1.540 | 1.540 | 1.490 | 1.540 | 3,588 | +0.06(+4.05%) |
Aug 22, 2024 | 1.410 | 1.550 | 1.410 | 1.480 | 18,062 | -0.09(-5.73%) |
Aug 21, 2024 | 1.530 | 1.570 | 1.410 | 1.570 | 40,032 | +0.01(+0.64%) |
Aug 20, 2024 | 1.530 | 1.560 | 1.490 | 1.560 | 6,655 | +0.00(+0.26%) |
Aug 19, 2024 | 1.470 | 1.560 | 1.470 | 1.556 | 76,341 | +0.08(+5.14%) |
Aug 16, 2024 | 1.480 | 1.500 | 1.460 | 1.480 | 19,038 | -0.01(-0.67%) |
Aug 15, 2024 | 1.470 | 1.570 | 1.450 | 1.490 | 69,303 | +0.07(+4.83%) |
Aug 14, 2024 | 1.490 | 1.495 | 1.421 | 1.421 | 68,403 | -0.09(-6.24%) |
Aug 13, 2024 | 1.410 | 1.516 | 1.410 | 1.516 | 29,447 | +0.10(+6.76%) |
Aug 12, 2024 | 1.430 | 1.430 | 1.294 | 1.420 | 4,931 | +0.02(+1.68%) |
Aug 09, 2024 | 1.430 | 1.430 | 1.325 | 1.397 | 15,370 | -0.01(-0.96%) |
Aug 08, 2024 | 1.410 | 1.420 | 1.320 | 1.410 | 11,175 | -0.03(-1.95%) |
Aug 07, 2024 | 1.410 | 1.450 | 1.410 | 1.438 | 2,805 | +0.06(+4.13%) |
Aug 06, 2024 | 1.335 | 1.410 | 1.306 | 1.381 | 5,321 | -0.02(-1.77%) |
Aug 05, 2024 | 1.260 | 1.406 | 1.260 | 1.406 | 6,513 | +0.01(+0.43%) |
Aug 02, 2024 | 1.480 | 1.480 | 1.309 | 1.400 | 16,750 | -0.06(-4.11%) |
Aug 01, 2024 | 1.500 | 1.530 | 1.380 | 1.460 | 10,812 | +0.01(+0.41%) |
Jul 31, 2024 | 1.590 | 1.590 | 1.440 | 1.454 | 11,524 | -0.13(-7.97%) |
Jul 30, 2024 | 1.470 | 1.580 | 1.450 | 1.580 | 46,560 | +0.11(+7.78%) |
Jul 29, 2024 | 1.400 | 1.470 | 1.340 | 1.466 | 19,810 | +0.14(+10.23%) |
Jul 26, 2024 | 1.410 | 1.410 | 1.330 | 1.330 | 3,065 | -0.04(-3.27%) |
Jul 25, 2024 | 1.375 | 1.375 | 1.375 | 1.375 | 484 | +0.00(+0.36%) |
Jul 24, 2024 | 1.400 | 1.410 | 1.360 | 1.370 | 2,405 | +0.01(+0.74%) |
Jul 23, 2024 | 1.350 | 1.410 | 1.320 | 1.360 | 1,652 | +0.01(+0.74%) |
Jul 22, 2024 | 1.400 | 1.400 | 1.260 | 1.350 | 6,892 | +0.01(+0.75%) |
Jul 19, 2024 | 1.420 | 1.420 | 1.340 | 1.340 | 7,569 | -0.09(-6.29%) |
Jul 18, 2024 | 1.400 | 1.500 | 1.370 | 1.430 | 62,713 | +0.04(+2.88%) |
Jul 17, 2024 | 1.370 | 1.400 | 1.271 | 1.390 | 18,917 | +0.00(+0.00%) |
Jul 16, 2024 | 1.410 | 1.410 | 1.210 | 1.390 | 45,168 | -0.02(-1.42%) |
Jul 15, 2024 | 1.400 | 1.410 | 1.361 | 1.410 | 8,175 | +0.04(+2.92%) |
Jul 12, 2024 | 1.380 | 1.400 | 1.268 | 1.370 | 13,093 | -0.01(-0.72%) |
Jul 11, 2024 | 1.300 | 1.380 | 1.300 | 1.380 | 18,408 | +0.02(+1.77%) |
Jul 10, 2024 | 1.340 | 1.370 | 1.260 | 1.356 | 6,937 | +0.02(+1.19%) |
Jul 09, 2024 | 1.290 | 1.340 | 1.270 | 1.340 | 4,490 | +0.05(+3.88%) |
Jul 08, 2024 | 1.220 | 1.290 | 1.150 | 1.290 | 13,604 | +0.10(+8.40%) |
Jul 05, 2024 | 1.240 | 1.250 | 1.130 | 1.190 | 15,110 | +0.00(+0.00%) |
Jul 03, 2024 | 1.160 | 1.240 | 1.160 | 1.190 | 9,587 | +0.03(+2.59%) |
Jul 02, 2024 | 1.280 | 1.280 | 1.150 | 1.160 | 60,002 | -0.02(-1.69%) |