Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.440 | 1.480 | 1.400 | 1.410 | 113,159 | -0.03(-2.08%) |
Sep 26, 2024 | 1.445 | 1.460 | 1.420 | 1.440 | 37,697 | +0.02(+1.41%) |
Sep 25, 2024 | 1.440 | 1.440 | 1.420 | 1.420 | 8,886 | -0.01(-0.70%) |
Sep 24, 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 39,209 | -0.01(-0.69%) |
Sep 23, 2024 | 1.490 | 1.500 | 1.440 | 1.440 | 36,287 | -0.06(-4.00%) |
Sep 20, 2024 | 1.440 | 1.500 | 1.440 | 1.500 | 43,386 | +0.06(+4.17%) |
Sep 19, 2024 | 1.430 | 1.471 | 1.430 | 1.440 | 20,593 | +0.02(+1.41%) |
Sep 18, 2024 | 1.420 | 1.480 | 1.420 | 1.420 | 27,493 | +0.00(+0.00%) |
Sep 17, 2024 | 1.426 | 1.450 | 1.405 | 1.420 | 41,404 | +0.02(+1.43%) |
Sep 16, 2024 | 1.470 | 1.485 | 1.340 | 1.400 | 118,231 | -0.07(-4.76%) |
Sep 13, 2024 | 1.460 | 1.475 | 1.450 | 1.470 | 32,362 | +0.03(+2.08%) |
Sep 12, 2024 | 1.490 | 1.500 | 1.440 | 1.440 | 5,439 | -0.01(-0.69%) |
Sep 11, 2024 | 1.475 | 1.503 | 1.430 | 1.450 | 46,413 | -0.02(-1.36%) |
Sep 10, 2024 | 1.490 | 1.519 | 1.460 | 1.470 | 3,981 | +0.00(+0.00%) |
Sep 09, 2024 | 1.490 | 1.505 | 1.460 | 1.470 | 16,183 | -0.04(-2.65%) |
Sep 06, 2024 | 1.472 | 1.520 | 1.472 | 1.510 | 9,060 | +0.00(+0.00%) |
Sep 05, 2024 | 1.510 | 1.522 | 1.510 | 1.510 | 8,765 | +0.00(+0.00%) |
Sep 04, 2024 | 1.490 | 1.550 | 1.460 | 1.510 | 26,844 | +0.00(+0.00%) |
Sep 03, 2024 | 1.500 | 1.520 | 1.485 | 1.510 | 30,186 | +0.01(+0.67%) |
Aug 30, 2024 | 1.540 | 1.550 | 1.500 | 1.500 | 16,121 | -0.03(-1.96%) |
Aug 29, 2024 | 1.550 | 1.550 | 1.501 | 1.530 | 14,249 | -0.01(-0.65%) |
Aug 28, 2024 | 1.500 | 1.550 | 1.480 | 1.540 | 36,229 | +0.05(+3.36%) |
Aug 27, 2024 | 1.510 | 1.510 | 1.490 | 1.490 | 18,540 | -0.01(-0.67%) |
Aug 26, 2024 | 1.480 | 1.530 | 1.470 | 1.500 | 5,348 | +0.02(+1.35%) |
Aug 23, 2024 | 1.460 | 1.540 | 1.460 | 1.480 | 18,283 | -0.01(-0.67%) |
Aug 22, 2024 | 1.480 | 1.530 | 1.480 | 1.490 | 33,538 | -0.01(-0.67%) |
Aug 21, 2024 | 1.530 | 1.540 | 1.420 | 1.500 | 29,165 | +0.01(+0.67%) |
Aug 20, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 26,423 | +0.02(+1.71%) |
Aug 19, 2024 | 1.480 | 1.538 | 1.465 | 1.465 | 29,709 | -0.01(-1.01%) |
Aug 16, 2024 | 1.520 | 1.544 | 1.480 | 1.480 | 34,701 | -0.04(-2.63%) |
Aug 15, 2024 | 1.490 | 1.550 | 1.490 | 1.520 | 59,924 | +0.06(+4.11%) |
Aug 14, 2024 | 1.500 | 1.500 | 1.440 | 1.460 | 27,807 | -0.02(-1.63%) |
Aug 13, 2024 | 1.420 | 1.484 | 1.410 | 1.484 | 15,312 | +0.07(+5.26%) |
Aug 12, 2024 | 1.440 | 1.520 | 1.400 | 1.410 | 14,075 | -0.05(-3.52%) |
Aug 09, 2024 | 1.430 | 1.490 | 1.430 | 1.462 | 2,579 | +0.03(+2.20%) |
Aug 08, 2024 | 1.470 | 1.520 | 1.370 | 1.430 | 16,640 | +0.00(+0.00%) |
Aug 07, 2024 | 1.460 | 1.488 | 1.420 | 1.430 | 39,739 | +0.01(+0.70%) |
Aug 06, 2024 | 1.480 | 1.530 | 1.365 | 1.420 | 23,894 | -0.07(-4.69%) |
Aug 05, 2024 | 1.430 | 1.520 | 1.390 | 1.490 | 52,056 | -0.05(-3.25%) |
Aug 02, 2024 | 1.526 | 1.630 | 1.526 | 1.540 | 11,998 | -0.04(-2.53%) |
Aug 01, 2024 | 1.590 | 1.590 | 1.540 | 1.580 | 12,327 | +0.00(+0.00%) |
Jul 31, 2024 | 1.520 | 1.590 | 1.520 | 1.580 | 35,763 | +0.02(+1.28%) |
Jul 30, 2024 | 1.570 | 1.580 | 1.550 | 1.560 | 4,600 | -0.01(-0.95%) |
Jul 29, 2024 | 1.580 | 1.580 | 1.540 | 1.575 | 26,655 | +0.00(+0.18%) |
Jul 26, 2024 | 1.585 | 1.590 | 1.480 | 1.572 | 24,005 | -0.01(-0.49%) |
Jul 25, 2024 | 1.610 | 1.610 | 1.580 | 1.580 | 9,923 | -0.03(-1.86%) |
Jul 24, 2024 | 1.580 | 1.618 | 1.580 | 1.610 | 13,439 | +0.03(+1.58%) |
Jul 23, 2024 | 1.567 | 1.610 | 1.567 | 1.585 | 8,733 | -0.03(-1.55%) |
Jul 22, 2024 | 1.613 | 1.613 | 1.540 | 1.610 | 18,966 | +0.02(+1.26%) |
Jul 19, 2024 | 1.610 | 1.625 | 1.590 | 1.590 | 7,849 | -0.01(-0.63%) |
Jul 18, 2024 | 1.590 | 1.620 | 1.590 | 1.600 | 6,158 | -0.02(-1.23%) |
Jul 17, 2024 | 1.600 | 1.620 | 1.550 | 1.620 | 28,603 | +0.02(+1.24%) |
Jul 16, 2024 | 1.570 | 1.620 | 1.550 | 1.600 | 46,604 | +0.04(+2.56%) |
Jul 15, 2024 | 1.520 | 1.570 | 1.520 | 1.560 | 22,067 | +0.01(+0.65%) |
Jul 12, 2024 | 1.520 | 1.550 | 1.520 | 1.550 | 13,842 | +0.03(+1.97%) |
Jul 11, 2024 | 1.490 | 1.540 | 1.490 | 1.520 | 6,267 | +0.04(+2.70%) |
Jul 10, 2024 | 1.500 | 1.500 | 1.470 | 1.480 | 6,153 | -0.01(-0.65%) |
Jul 09, 2024 | 1.490 | 1.500 | 1.486 | 1.490 | 6,296 | -0.00(-0.02%) |
Jul 08, 2024 | 1.500 | 1.521 | 1.450 | 1.490 | 16,880 | -0.04(-2.61%) |
Jul 05, 2024 | 1.500 | 1.530 | 1.490 | 1.530 | 14,552 | +0.00(+0.00%) |
Jul 03, 2024 | 1.520 | 1.530 | 1.510 | 1.530 | 2,395 | +0.00(+0.00%) |
Jul 02, 2024 | 1.520 | 1.550 | 1.520 | 1.530 | 6,944 | -0.01(-0.65%) |