Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.590 | 1.715 | 1.565 | 1.680 | 725,620 | +0.13(+8.39%) |
Sep 26, 2024 | 1.480 | 1.570 | 1.475 | 1.550 | 619,191 | +0.10(+6.90%) |
Sep 25, 2024 | 1.510 | 1.575 | 1.425 | 1.450 | 560,254 | -0.06(-4.29%) |
Sep 24, 2024 | 1.510 | 1.590 | 1.460 | 1.515 | 352,312 | +0.00(+0.33%) |
Sep 23, 2024 | 1.670 | 1.690 | 1.510 | 1.510 | 965,525 | -0.17(-10.12%) |
Sep 20, 2024 | 1.640 | 1.768 | 1.600 | 1.680 | 2,375,116 | +0.05(+3.07%) |
Sep 19, 2024 | 1.680 | 1.740 | 1.600 | 1.630 | 1,175,765 | +0.05(+3.16%) |
Sep 18, 2024 | 1.490 | 1.679 | 1.470 | 1.580 | 1,536,763 | +0.08(+5.33%) |
Sep 17, 2024 | 1.410 | 1.510 | 1.380 | 1.500 | 793,445 | +0.12(+8.70%) |
Sep 16, 2024 | 1.360 | 1.390 | 1.320 | 1.380 | 528,831 | +0.04(+2.99%) |
Sep 13, 2024 | 1.280 | 1.480 | 1.280 | 1.340 | 1,112,011 | +0.07(+5.51%) |
Sep 12, 2024 | 1.190 | 1.280 | 1.160 | 1.270 | 944,210 | +0.09(+7.63%) |
Sep 11, 2024 | 1.190 | 1.220 | 1.160 | 1.180 | 1,453,112 | -0.03(-2.48%) |
Sep 10, 2024 | 1.200 | 1.230 | 1.155 | 1.210 | 939,796 | -0.01(-0.82%) |
Sep 09, 2024 | 1.260 | 1.272 | 1.190 | 1.220 | 829,100 | -0.02(-1.61%) |
Sep 06, 2024 | 1.270 | 1.304 | 1.230 | 1.240 | 744,297 | -0.04(-3.13%) |
Sep 05, 2024 | 1.250 | 1.285 | 1.205 | 1.280 | 961,027 | +0.03(+2.40%) |
Sep 04, 2024 | 1.270 | 1.316 | 1.220 | 1.250 | 633,457 | -0.02(-1.57%) |
Sep 03, 2024 | 1.440 | 1.445 | 1.260 | 1.270 | 748,181 | -0.17(-11.81%) |
Aug 30, 2024 | 1.400 | 1.450 | 1.320 | 1.440 | 667,719 | +0.06(+4.35%) |
Aug 29, 2024 | 1.330 | 1.439 | 1.315 | 1.380 | 573,991 | +0.07(+5.34%) |
Aug 28, 2024 | 1.370 | 1.387 | 1.290 | 1.310 | 620,611 | -0.08(-5.76%) |
Aug 27, 2024 | 1.520 | 1.520 | 1.365 | 1.390 | 622,287 | -0.11(-7.33%) |
Aug 26, 2024 | 1.360 | 1.550 | 1.360 | 1.500 | 1,312,729 | +0.16(+11.94%) |
Aug 23, 2024 | 1.220 | 1.400 | 1.210 | 1.340 | 1,084,700 | +0.15(+12.61%) |
Aug 22, 2024 | 1.290 | 1.310 | 1.180 | 1.190 | 568,453 | -0.08(-6.67%) |
Aug 21, 2024 | 1.200 | 1.280 | 1.160 | 1.275 | 692,916 | +0.08(+7.14%) |
Aug 20, 2024 | 1.350 | 1.370 | 1.160 | 1.190 | 867,679 | -0.17(-12.50%) |
Aug 19, 2024 | 1.270 | 1.395 | 1.265 | 1.360 | 2,009,714 | +0.11(+8.80%) |
Aug 16, 2024 | 1.280 | 1.300 | 1.210 | 1.250 | 340,756 | -0.03(-2.34%) |
Aug 15, 2024 | 1.310 | 1.338 | 1.250 | 1.280 | 843,252 | -0.02(-1.54%) |
Aug 14, 2024 | 1.230 | 1.300 | 1.180 | 1.300 | 1,308,707 | +0.07(+5.69%) |
Aug 13, 2024 | 1.100 | 1.260 | 1.090 | 1.230 | 1,063,115 | +0.14(+12.84%) |
Aug 12, 2024 | 1.260 | 1.300 | 1.090 | 1.090 | 1,201,215 | -0.19(-14.84%) |
Aug 09, 2024 | 1.080 | 1.340 | 1.080 | 1.280 | 1,348,970 | +0.19(+16.89%) |
Aug 08, 2024 | 1.180 | 1.190 | 1.050 | 1.095 | 1,436,748 | -0.07(-6.41%) |
Aug 07, 2024 | 1.500 | 1.500 | 1.130 | 1.170 | 3,904,060 | -0.56(-32.37%) |
Aug 06, 2024 | 1.740 | 1.760 | 1.650 | 1.730 | 799,979 | +0.00(+0.00%) |
Aug 05, 2024 | 1.720 | 1.855 | 1.650 | 1.730 | 844,096 | -0.15(-7.98%) |
Aug 02, 2024 | 1.790 | 1.930 | 1.730 | 1.880 | 964,528 | -0.06(-3.09%) |
Aug 01, 2024 | 2.100 | 2.120 | 1.870 | 1.940 | 1,671,174 | -0.11(-5.37%) |
Jul 31, 2024 | 1.960 | 2.160 | 1.940 | 2.050 | 827,295 | +0.10(+5.13%) |
Jul 30, 2024 | 2.050 | 2.070 | 1.930 | 1.950 | 678,614 | -0.08(-3.94%) |
Jul 29, 2024 | 2.060 | 2.160 | 1.980 | 2.030 | 755,430 | -0.08(-3.79%) |
Jul 26, 2024 | 1.990 | 2.150 | 1.905 | 2.110 | 943,738 | +0.17(+8.76%) |
Jul 25, 2024 | 1.870 | 1.995 | 1.790 | 1.940 | 995,752 | +0.07(+3.74%) |
Jul 24, 2024 | 2.030 | 2.060 | 1.850 | 1.870 | 746,161 | -0.15(-7.43%) |
Jul 23, 2024 | 1.940 | 2.105 | 1.920 | 2.020 | 629,237 | +0.06(+3.06%) |
Jul 22, 2024 | 1.880 | 2.019 | 1.850 | 1.960 | 1,039,288 | +0.10(+5.38%) |
Jul 19, 2024 | 1.890 | 1.940 | 1.840 | 1.860 | 829,750 | -0.02(-1.06%) |
Jul 18, 2024 | 2.050 | 2.075 | 1.830 | 1.880 | 1,180,520 | -0.13(-6.47%) |
Jul 17, 2024 | 2.200 | 2.220 | 1.990 | 2.010 | 1,240,236 | -0.24(-10.67%) |
Jul 16, 2024 | 2.110 | 2.260 | 2.040 | 2.250 | 1,236,119 | +0.15(+7.14%) |
Jul 15, 2024 | 2.090 | 2.190 | 1.970 | 2.100 | 1,467,276 | +0.05(+2.44%) |
Jul 12, 2024 | 2.040 | 2.130 | 1.940 | 2.050 | 1,172,659 | +0.10(+5.13%) |
Jul 11, 2024 | 1.770 | 1.980 | 1.755 | 1.950 | 1,593,860 | +0.24(+14.04%) |
Jul 10, 2024 | 1.770 | 1.841 | 1.670 | 1.710 | 799,862 | -0.06(-3.39%) |
Jul 09, 2024 | 1.820 | 1.920 | 1.740 | 1.770 | 894,757 | -0.04(-2.21%) |
Jul 08, 2024 | 1.640 | 1.820 | 1.640 | 1.810 | 1,184,198 | +0.12(+7.10%) |
Jul 05, 2024 | 1.700 | 1.790 | 1.580 | 1.690 | 1,409,714 | -0.03(-1.46%) |
Jul 03, 2024 | 1.700 | 1.870 | 1.700 | 1.715 | 1,051,153 | +0.02(+0.88%) |
Jul 02, 2024 | 1.510 | 1.710 | 1.490 | 1.700 | 1,184,460 | +0.19(+12.58%) |