Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.250 | 1.260 | 1.200 | 1.240 | 74,930 | +0.04(+3.33%) |
Aug 29, 2024 | 1.180 | 1.221 | 1.170 | 1.200 | 146,304 | -0.02(-1.64%) |
Aug 28, 2024 | 1.250 | 1.250 | 1.205 | 1.220 | 100,486 | +0.00(+0.00%) |
Aug 27, 2024 | 1.200 | 1.250 | 1.190 | 1.220 | 226,344 | +0.01(+0.83%) |
Aug 26, 2024 | 1.290 | 1.300 | 1.170 | 1.210 | 283,932 | -0.06(-4.72%) |
Aug 23, 2024 | 1.220 | 1.290 | 1.210 | 1.270 | 196,467 | +0.04(+3.25%) |
Aug 22, 2024 | 1.400 | 1.420 | 1.200 | 1.230 | 245,674 | -0.04(-3.15%) |
Aug 21, 2024 | 1.250 | 1.280 | 1.190 | 1.270 | 242,073 | +0.02(+1.60%) |
Aug 20, 2024 | 1.260 | 1.290 | 1.210 | 1.250 | 210,435 | +0.01(+0.81%) |
Aug 19, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 215,073 | +0.01(+0.81%) |
Aug 16, 2024 | 1.330 | 1.330 | 1.230 | 1.230 | 204,576 | -0.07(-5.38%) |
Aug 15, 2024 | 1.550 | 1.610 | 1.230 | 1.300 | 636,627 | -0.18(-12.16%) |
Aug 14, 2024 | 2.010 | 2.020 | 1.460 | 1.480 | 438,886 | -0.53(-26.37%) |
Aug 13, 2024 | 2.320 | 2.320 | 1.930 | 2.010 | 171,075 | -0.27(-11.84%) |
Aug 12, 2024 | 2.260 | 2.342 | 2.190 | 2.280 | 81,911 | +0.10(+4.59%) |
Aug 09, 2024 | 2.270 | 2.290 | 2.150 | 2.180 | 39,775 | -0.08(-3.54%) |
Aug 08, 2024 | 2.190 | 2.310 | 2.190 | 2.260 | 64,907 | +0.09(+4.15%) |
Aug 07, 2024 | 2.400 | 2.462 | 2.170 | 2.170 | 57,049 | -0.18(-7.66%) |
Aug 06, 2024 | 2.210 | 2.380 | 2.210 | 2.350 | 172,487 | +0.17(+7.80%) |
Aug 05, 2024 | 2.020 | 2.330 | 2.000 | 2.180 | 168,972 | +0.00(+0.00%) |
Aug 02, 2024 | 2.260 | 2.289 | 2.100 | 2.180 | 171,737 | -0.18(-7.63%) |
Aug 01, 2024 | 2.670 | 2.670 | 2.340 | 2.360 | 190,410 | -0.25(-9.58%) |
Jul 31, 2024 | 2.570 | 2.799 | 2.570 | 2.610 | 210,334 | -0.16(-5.78%) |
Jul 30, 2024 | 2.920 | 2.920 | 2.730 | 2.770 | 56,250 | -0.12(-4.15%) |
Jul 29, 2024 | 3.010 | 3.045 | 2.850 | 2.890 | 71,755 | -0.13(-4.30%) |
Jul 26, 2024 | 2.970 | 3.100 | 2.930 | 3.020 | 105,489 | +0.16(+5.59%) |
Jul 25, 2024 | 2.810 | 2.899 | 2.750 | 2.860 | 51,858 | +0.01(+0.35%) |
Jul 24, 2024 | 2.980 | 3.100 | 2.820 | 2.850 | 68,005 | -0.16(-5.32%) |
Jul 23, 2024 | 2.840 | 3.030 | 2.835 | 3.010 | 63,844 | +0.14(+4.88%) |
Jul 22, 2024 | 2.800 | 2.920 | 2.720 | 2.870 | 91,878 | +0.08(+2.87%) |
Jul 19, 2024 | 2.870 | 2.900 | 2.750 | 2.790 | 115,561 | -0.10(-3.46%) |
Jul 18, 2024 | 3.050 | 3.090 | 2.840 | 2.890 | 167,762 | -0.26(-8.25%) |
Jul 17, 2024 | 3.110 | 3.230 | 3.050 | 3.150 | 101,661 | -0.01(-0.32%) |
Jul 16, 2024 | 3.100 | 3.194 | 3.045 | 3.160 | 71,013 | +0.07(+2.27%) |
Jul 15, 2024 | 3.150 | 3.281 | 3.067 | 3.090 | 121,234 | -0.09(-2.83%) |
Jul 12, 2024 | 3.270 | 3.270 | 3.000 | 3.180 | 124,269 | +0.10(+3.25%) |
Jul 11, 2024 | 2.890 | 3.170 | 2.890 | 3.080 | 118,674 | +0.15(+5.12%) |
Jul 10, 2024 | 2.820 | 2.980 | 2.780 | 2.930 | 83,104 | +0.12(+4.27%) |
Jul 09, 2024 | 2.910 | 2.980 | 2.810 | 2.810 | 138,540 | -0.12(-4.10%) |
Jul 08, 2024 | 3.150 | 3.300 | 2.900 | 2.930 | 245,752 | -0.21(-6.69%) |
Jul 05, 2024 | 3.170 | 3.270 | 3.060 | 3.140 | 159,863 | +0.03(+0.96%) |
Jul 03, 2024 | 3.290 | 3.438 | 3.110 | 3.110 | 103,542 | -0.23(-6.89%) |
Jul 02, 2024 | 3.290 | 3.495 | 3.250 | 3.340 | 142,591 | +0.15(+4.70%) |
Jul 01, 2024 | 3.430 | 3.450 | 3.050 | 3.190 | 134,321 | -0.13(-3.92%) |
Jun 28, 2024 | 3.570 | 3.730 | 3.280 | 3.320 | 659,886 | -0.14(-4.05%) |
Jun 27, 2024 | 3.070 | 3.650 | 3.000 | 3.460 | 364,751 | +0.43(+14.19%) |
Jun 26, 2024 | 2.910 | 3.220 | 2.810 | 3.030 | 214,144 | +0.04(+1.34%) |
Jun 25, 2024 | 3.050 | 3.090 | 2.855 | 2.990 | 223,823 | -0.05(-1.64%) |
Jun 24, 2024 | 3.030 | 3.276 | 2.995 | 3.040 | 342,015 | +0.03(+1.00%) |
Jun 21, 2024 | 2.870 | 3.090 | 2.760 | 3.010 | 297,944 | +0.21(+7.50%) |
Jun 20, 2024 | 2.860 | 2.940 | 2.720 | 2.800 | 316,851 | -0.20(-6.67%) |
Jun 18, 2024 | 2.750 | 3.090 | 2.710 | 3.000 | 273,981 | +0.23(+8.30%) |
Jun 17, 2024 | 3.350 | 3.355 | 2.710 | 2.770 | 643,951 | -0.59(-17.56%) |
Jun 14, 2024 | 4.010 | 4.010 | 3.099 | 3.360 | 775,589 | -0.55(-14.07%) |
Jun 13, 2024 | 3.500 | 4.380 | 3.500 | 3.910 | 460,760 | -0.44(-10.05%) |
Jun 12, 2024 | 4.550 | 4.627 | 4.340 | 4.347 | 181,136 | -0.22(-4.75%) |
Jun 11, 2024 | 4.760 | 4.760 | 3.990 | 4.564 | 467,789 | -0.41(-8.17%) |
Jun 10, 2024 | 5.040 | 5.162 | 4.865 | 4.970 | 89,137 | -0.04(-0.70%) |
Jun 07, 2024 | 4.869 | 5.250 | 4.781 | 5.005 | 124,400 | +0.10(+2.07%) |
Jun 06, 2024 | 4.900 | 5.022 | 4.833 | 4.904 | 81,873 | -0.08(-1.62%) |
Jun 05, 2024 | 5.338 | 5.355 | 4.854 | 4.984 | 167,151 | -0.44(-8.13%) |
Jun 04, 2024 | 5.002 | 5.856 | 4.795 | 5.425 | 160,022 | +0.57(+11.67%) |