Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.860 | 1.990 | 1.860 | 1.860 | 11,171 | -0.05(-2.62%) |
Sep 26, 2024 | 2.040 | 2.040 | 1.812 | 1.910 | 10,960 | -0.04(-2.05%) |
Sep 25, 2024 | 2.150 | 2.150 | 1.908 | 1.950 | 22,788 | -0.23(-10.63%) |
Sep 24, 2024 | 1.800 | 2.190 | 1.800 | 2.182 | 31,927 | +0.35(+19.23%) |
Sep 23, 2024 | 1.710 | 1.830 | 1.710 | 1.830 | 10,847 | +0.03(+1.67%) |
Sep 20, 2024 | 1.780 | 1.810 | 1.710 | 1.800 | 35,210 | +0.01(+0.56%) |
Sep 19, 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 3,920 | +0.01(+0.56%) |
Sep 18, 2024 | 1.790 | 1.800 | 1.760 | 1.780 | 8,610 | +0.02(+1.14%) |
Sep 17, 2024 | 1.800 | 1.820 | 1.750 | 1.760 | 9,449 | -0.00(-0.08%) |
Sep 16, 2024 | 1.782 | 1.800 | 1.740 | 1.761 | 9,724 | -0.01(-0.49%) |
Sep 13, 2024 | 1.740 | 1.850 | 1.732 | 1.770 | 4,882 | -0.01(-0.56%) |
Sep 12, 2024 | 1.800 | 1.830 | 1.700 | 1.780 | 15,401 | +0.01(+0.56%) |
Sep 11, 2024 | 1.770 | 1.810 | 1.720 | 1.770 | 21,318 | +0.02(+1.22%) |
Sep 10, 2024 | 1.740 | 1.800 | 1.700 | 1.749 | 18,857 | +0.05(+2.86%) |
Sep 09, 2024 | 1.620 | 1.740 | 1.623 | 1.700 | 12,580 | +0.07(+4.42%) |
Sep 06, 2024 | 1.690 | 1.690 | 1.550 | 1.628 | 9,711 | -0.03(-1.91%) |
Sep 05, 2024 | 1.660 | 1.660 | 1.600 | 1.660 | 7,017 | -0.01(-0.60%) |
Sep 04, 2024 | 1.660 | 1.700 | 1.660 | 1.670 | 3,987 | -0.04(-2.34%) |
Sep 03, 2024 | 1.610 | 1.720 | 1.600 | 1.710 | 10,819 | +0.05(+3.01%) |
Aug 30, 2024 | 1.720 | 1.720 | 1.650 | 1.660 | 4,793 | -0.05(-2.92%) |
Aug 29, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 16,039 | -0.01(-0.58%) |
Aug 28, 2024 | 1.750 | 1.870 | 1.720 | 1.720 | 20,316 | -0.01(-0.58%) |
Aug 27, 2024 | 1.570 | 1.770 | 1.550 | 1.730 | 35,607 | +0.19(+12.34%) |
Aug 26, 2024 | 1.540 | 1.550 | 1.512 | 1.540 | 13,992 | -0.01(-0.65%) |
Aug 23, 2024 | 1.540 | 1.590 | 1.535 | 1.550 | 4,682 | +0.04(+2.82%) |
Aug 22, 2024 | 1.490 | 1.550 | 1.480 | 1.508 | 13,300 | -0.00(-0.17%) |
Aug 21, 2024 | 1.540 | 1.540 | 1.480 | 1.510 | 8,829 | +0.05(+3.42%) |
Aug 20, 2024 | 1.540 | 1.540 | 1.430 | 1.460 | 15,140 | +0.01(+0.69%) |
Aug 19, 2024 | 1.510 | 1.540 | 1.450 | 1.450 | 11,393 | -0.05(-3.33%) |
Aug 16, 2024 | 1.500 | 1.530 | 1.500 | 1.500 | 7,507 | -0.01(-0.41%) |
Aug 15, 2024 | 1.500 | 1.530 | 1.473 | 1.506 | 4,191 | +0.08(+5.33%) |
Aug 14, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 3,303 | -0.02(-1.38%) |
Aug 13, 2024 | 1.514 | 1.517 | 1.440 | 1.450 | 6,123 | +0.00(+0.00%) |
Aug 12, 2024 | 1.430 | 1.513 | 1.430 | 1.450 | 10,968 | -0.02(-1.36%) |
Aug 09, 2024 | 1.500 | 1.510 | 1.454 | 1.470 | 21,199 | -0.04(-2.65%) |
Aug 08, 2024 | 1.550 | 1.610 | 1.500 | 1.510 | 8,230 | -0.04(-2.58%) |
Aug 07, 2024 | 1.560 | 1.560 | 1.521 | 1.550 | 4,260 | +0.04(+2.65%) |
Aug 06, 2024 | 1.530 | 1.570 | 1.500 | 1.510 | 24,900 | +0.00(+0.00%) |
Aug 05, 2024 | 1.580 | 1.600 | 1.500 | 1.510 | 27,605 | -0.24(-13.71%) |
Aug 02, 2024 | 1.600 | 1.750 | 1.600 | 1.750 | 26,344 | +0.11(+6.71%) |
Aug 01, 2024 | 1.650 | 1.650 | 1.610 | 1.640 | 14,986 | -0.01(-0.61%) |
Jul 31, 2024 | 1.610 | 1.660 | 1.610 | 1.650 | 10,420 | +0.02(+1.23%) |
Jul 30, 2024 | 1.700 | 1.710 | 1.620 | 1.630 | 27,096 | -0.11(-6.32%) |
Jul 29, 2024 | 1.760 | 1.800 | 1.720 | 1.740 | 14,512 | -0.09(-4.92%) |
Jul 26, 2024 | 1.850 | 1.850 | 1.790 | 1.830 | 12,529 | +0.05(+2.81%) |
Jul 25, 2024 | 1.760 | 1.800 | 1.750 | 1.780 | 13,955 | +0.02(+1.14%) |
Jul 24, 2024 | 1.800 | 1.800 | 1.750 | 1.760 | 17,467 | -0.04(-2.22%) |
Jul 23, 2024 | 1.810 | 1.870 | 1.800 | 1.800 | 24,229 | -0.05(-2.70%) |
Jul 22, 2024 | 1.810 | 2.030 | 1.810 | 1.850 | 58,582 | -0.04(-2.12%) |
Jul 19, 2024 | 1.870 | 1.930 | 1.860 | 1.890 | 26,224 | -0.03(-1.56%) |
Jul 18, 2024 | 1.900 | 1.960 | 1.860 | 1.920 | 40,085 | +0.03(+1.59%) |
Jul 17, 2024 | 1.820 | 1.912 | 1.820 | 1.890 | 33,970 | +0.00(+0.00%) |
Jul 16, 2024 | 1.970 | 2.020 | 1.870 | 1.890 | 54,043 | -0.12(-5.97%) |
Jul 15, 2024 | 1.930 | 2.080 | 1.920 | 2.010 | 45,847 | -0.07(-3.37%) |
Jul 12, 2024 | 2.110 | 2.121 | 1.800 | 2.080 | 162,813 | +0.23(+12.43%) |
Jul 11, 2024 | 1.840 | 2.140 | 1.800 | 1.850 | 159,556 | -0.10(-5.13%) |
Jul 10, 2024 | 1.790 | 2.000 | 1.790 | 1.950 | 132,433 | +0.13(+7.14%) |
Jul 09, 2024 | 1.960 | 2.080 | 1.700 | 1.820 | 217,447 | -0.16(-8.08%) |
Jul 08, 2024 | 2.720 | 2.950 | 1.980 | 1.980 | 530,223 | -1.06(-34.87%) |
Jul 05, 2024 | 3.500 | 3.870 | 2.850 | 3.040 | 1,763,070 | -0.26(-7.88%) |
Jul 03, 2024 | 3.290 | 3.630 | 2.850 | 3.300 | 3,455,176 | +0.20(+6.45%) |
Jul 02, 2024 | 1.910 | 3.850 | 1.910 | 3.100 | 6,174,714 | +1.19(+62.30%) |