Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.740 | 1.765 | 1.610 | 1.630 | 2,232,629 | -0.06(-3.55%) |
Sep 26, 2024 | 1.540 | 1.695 | 1.540 | 1.690 | 1,300,837 | +0.14(+9.03%) |
Sep 25, 2024 | 1.530 | 1.570 | 1.250 | 1.550 | 1,799,544 | +0.02(+1.31%) |
Sep 24, 2024 | 1.700 | 1.780 | 1.500 | 1.530 | 2,895,696 | -0.15(-8.93%) |
Sep 23, 2024 | 1.420 | 1.700 | 1.410 | 1.680 | 5,769,338 | +0.31(+22.63%) |
Sep 20, 2024 | 1.380 | 1.420 | 1.310 | 1.370 | 3,425,336 | +0.11(+8.73%) |
Sep 19, 2024 | 1.280 | 1.280 | 1.240 | 1.260 | 841,994 | +0.03(+2.44%) |
Sep 18, 2024 | 1.240 | 1.285 | 1.220 | 1.230 | 585,660 | -0.01(-0.81%) |
Sep 17, 2024 | 1.190 | 1.240 | 1.170 | 1.240 | 399,308 | +0.04(+3.33%) |
Sep 16, 2024 | 1.230 | 1.255 | 1.180 | 1.200 | 885,009 | -0.02(-1.64%) |
Sep 13, 2024 | 1.210 | 1.240 | 1.170 | 1.220 | 524,807 | +0.03(+2.52%) |
Sep 12, 2024 | 1.270 | 1.270 | 1.190 | 1.190 | 705,704 | -0.08(-6.30%) |
Sep 11, 2024 | 1.170 | 1.280 | 1.150 | 1.270 | 1,330,119 | +0.16(+14.41%) |
Sep 10, 2024 | 1.150 | 1.170 | 1.095 | 1.110 | 1,252,481 | -0.03(-2.63%) |
Sep 09, 2024 | 1.150 | 1.170 | 1.120 | 1.140 | 517,148 | -0.01(-0.87%) |
Sep 06, 2024 | 1.200 | 1.200 | 1.150 | 1.150 | 724,334 | -0.03(-2.54%) |
Sep 05, 2024 | 1.190 | 1.190 | 1.160 | 1.180 | 502,333 | -0.01(-0.84%) |
Sep 04, 2024 | 1.200 | 1.240 | 1.180 | 1.190 | 365,217 | -0.02(-1.65%) |
Sep 03, 2024 | 1.260 | 1.270 | 1.160 | 1.210 | 1,315,497 | -0.08(-6.20%) |
Aug 30, 2024 | 1.330 | 1.355 | 1.290 | 1.290 | 542,654 | -0.05(-3.73%) |
Aug 29, 2024 | 1.170 | 1.405 | 1.170 | 1.340 | 1,965,863 | +0.17(+14.53%) |
Aug 28, 2024 | 1.240 | 1.240 | 1.170 | 1.170 | 375,650 | -0.10(-7.87%) |
Aug 27, 2024 | 1.220 | 1.270 | 1.180 | 1.270 | 527,619 | +0.05(+4.10%) |
Aug 26, 2024 | 1.240 | 1.250 | 1.220 | 1.220 | 253,738 | -0.03(-2.40%) |
Aug 23, 2024 | 1.190 | 1.250 | 1.160 | 1.250 | 449,402 | +0.06(+5.04%) |
Aug 22, 2024 | 1.210 | 1.220 | 1.160 | 1.190 | 628,855 | -0.04(-3.25%) |
Aug 21, 2024 | 1.210 | 1.250 | 1.190 | 1.230 | 723,085 | +0.03(+2.50%) |
Aug 20, 2024 | 1.230 | 1.240 | 1.180 | 1.200 | 391,195 | -0.03(-2.44%) |
Aug 19, 2024 | 1.180 | 1.230 | 1.170 | 1.230 | 503,187 | +0.06(+5.13%) |
Aug 16, 2024 | 1.160 | 1.180 | 1.150 | 1.170 | 415,992 | +0.00(+0.00%) |
Aug 15, 2024 | 1.140 | 1.210 | 1.140 | 1.170 | 462,034 | +0.01(+0.86%) |
Aug 14, 2024 | 1.160 | 1.165 | 1.110 | 1.160 | 436,850 | -0.02(-1.69%) |
Aug 13, 2024 | 1.150 | 1.180 | 1.110 | 1.180 | 514,658 | +0.06(+5.36%) |
Aug 12, 2024 | 1.160 | 1.180 | 1.110 | 1.120 | 562,446 | +0.00(+0.00%) |
Aug 09, 2024 | 1.200 | 1.200 | 1.120 | 1.120 | 538,934 | -0.08(-6.67%) |
Aug 08, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 553,661 | +0.07(+6.19%) |
Aug 07, 2024 | 1.150 | 1.220 | 1.105 | 1.130 | 1,228,621 | +0.03(+2.73%) |
Aug 06, 2024 | 1.160 | 1.170 | 1.090 | 1.100 | 895,711 | -0.07(-5.98%) |
Aug 05, 2024 | 1.090 | 1.170 | 1.070 | 1.170 | 1,436,956 | -0.01(-0.85%) |
Aug 02, 2024 | 1.220 | 1.220 | 1.170 | 1.180 | 1,405,569 | -0.08(-6.35%) |
Aug 01, 2024 | 1.350 | 1.350 | 1.250 | 1.260 | 1,188,294 | -0.10(-7.35%) |
Jul 31, 2024 | 1.340 | 1.380 | 1.330 | 1.360 | 682,495 | +0.01(+0.74%) |
Jul 30, 2024 | 1.360 | 1.365 | 1.320 | 1.350 | 642,795 | -0.03(-2.17%) |
Jul 29, 2024 | 1.320 | 1.380 | 1.300 | 1.380 | 916,779 | +0.03(+2.22%) |
Jul 26, 2024 | 1.340 | 1.370 | 1.330 | 1.350 | 487,228 | +0.02(+1.50%) |
Jul 25, 2024 | 1.320 | 1.370 | 1.300 | 1.330 | 830,930 | -0.04(-2.92%) |
Jul 24, 2024 | 1.400 | 1.440 | 1.310 | 1.370 | 1,061,433 | -0.06(-4.20%) |
Jul 23, 2024 | 1.450 | 1.497 | 1.400 | 1.430 | 901,460 | -0.02(-1.38%) |
Jul 22, 2024 | 1.400 | 1.520 | 1.400 | 1.450 | 1,147,112 | +0.08(+5.84%) |
Jul 19, 2024 | 1.370 | 1.400 | 1.335 | 1.370 | 492,143 | +0.00(+0.00%) |
Jul 18, 2024 | 1.420 | 1.460 | 1.350 | 1.370 | 890,196 | -0.04(-2.84%) |
Jul 17, 2024 | 1.340 | 1.450 | 1.330 | 1.410 | 1,260,394 | +0.05(+3.68%) |
Jul 16, 2024 | 1.270 | 1.380 | 1.250 | 1.360 | 756,011 | +0.07(+5.43%) |
Jul 15, 2024 | 1.300 | 1.320 | 1.245 | 1.290 | 716,909 | -0.04(-3.01%) |
Jul 12, 2024 | 1.330 | 1.335 | 1.290 | 1.330 | 676,158 | +0.05(+3.91%) |
Jul 11, 2024 | 1.210 | 1.310 | 1.210 | 1.280 | 953,475 | +0.09(+7.56%) |
Jul 10, 2024 | 1.210 | 1.240 | 1.180 | 1.190 | 666,723 | -0.02(-1.65%) |
Jul 09, 2024 | 1.290 | 1.290 | 1.200 | 1.210 | 865,808 | -0.10(-7.63%) |
Jul 08, 2024 | 1.260 | 1.330 | 1.250 | 1.310 | 422,762 | +0.02(+1.55%) |
Jul 05, 2024 | 1.320 | 1.320 | 1.240 | 1.290 | 514,735 | -0.02(-1.53%) |
Jul 03, 2024 | 1.330 | 1.350 | 1.300 | 1.310 | 551,358 | -0.01(-0.76%) |
Jul 02, 2024 | 1.390 | 1.390 | 1.240 | 1.320 | 1,247,817 | -0.02(-1.49%) |