Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.950 | 1.975 | 1.950 | 1.960 | 14,427 | -0.01(-0.51%) |
Sep 25, 2024 | 2.000 | 2.000 | 1.920 | 1.970 | 34,777 | -0.06(-2.96%) |
Sep 24, 2024 | 2.005 | 2.030 | 1.915 | 2.030 | 97,524 | +0.01(+0.50%) |
Sep 23, 2024 | 2.040 | 2.040 | 2.015 | 2.020 | 3,166 | -0.02(-0.98%) |
Sep 20, 2024 | 1.940 | 2.040 | 1.940 | 2.040 | 5,050 | +0.17(+8.86%) |
Sep 19, 2024 | 1.900 | 1.900 | 1.860 | 1.874 | 6,999 | +0.02(+1.30%) |
Sep 18, 2024 | 1.869 | 1.891 | 1.830 | 1.850 | 8,161 | -0.03(-1.60%) |
Sep 17, 2024 | 1.896 | 1.900 | 1.870 | 1.880 | 14,796 | +0.05(+2.73%) |
Sep 16, 2024 | 1.740 | 1.880 | 1.740 | 1.830 | 26,718 | -0.02(-1.05%) |
Sep 13, 2024 | 2.030 | 2.030 | 1.820 | 1.849 | 17,499 | +0.09(+5.09%) |
Sep 12, 2024 | 1.760 | 1.790 | 1.680 | 1.760 | 19,121 | +0.07(+3.96%) |
Sep 11, 2024 | 1.650 | 1.702 | 1.650 | 1.693 | 1,598 | +0.03(+1.80%) |
Sep 10, 2024 | 1.660 | 1.670 | 1.645 | 1.663 | 7,498 | +0.01(+0.79%) |
Sep 09, 2024 | 1.570 | 1.670 | 1.570 | 1.650 | 8,669 | -0.00(-0.03%) |
Sep 06, 2024 | 1.700 | 1.760 | 1.645 | 1.651 | 26,855 | -0.13(-7.28%) |
Sep 05, 2024 | 1.760 | 1.795 | 1.760 | 1.780 | 3,802 | -0.01(-0.56%) |
Sep 04, 2024 | 1.893 | 1.910 | 1.790 | 1.790 | 18,714 | -0.07(-3.76%) |
Sep 03, 2024 | 2.000 | 2.000 | 1.860 | 1.860 | 12,996 | -0.15(-7.53%) |
Aug 30, 2024 | 2.030 | 2.060 | 2.000 | 2.011 | 10,139 | -0.01(-0.28%) |
Aug 29, 2024 | 2.080 | 2.080 | 1.970 | 2.017 | 11,016 | +0.11(+5.54%) |
Aug 28, 2024 | 1.930 | 1.960 | 1.911 | 1.911 | 8,235 | -0.07(-3.47%) |
Aug 27, 2024 | 1.944 | 1.980 | 1.900 | 1.980 | 16,750 | +0.03(+1.54%) |
Aug 26, 2024 | 2.030 | 2.030 | 1.930 | 1.950 | 27,634 | -0.07(-3.47%) |
Aug 23, 2024 | 2.040 | 2.040 | 2.020 | 2.020 | 1,686 | +0.01(+0.32%) |
Aug 22, 2024 | 2.060 | 2.060 | 1.980 | 2.014 | 21,630 | -0.07(-3.20%) |
Aug 21, 2024 | 2.110 | 2.110 | 2.070 | 2.080 | 1,697 | -0.01(-0.48%) |
Aug 20, 2024 | 2.090 | 2.090 | 2.060 | 2.090 | 8,446 | +0.01(+0.48%) |
Aug 19, 2024 | 2.090 | 2.100 | 2.080 | 2.080 | 9,678 | +0.00(+0.00%) |
Aug 16, 2024 | 2.110 | 2.120 | 2.080 | 2.080 | 8,302 | -0.07(-3.26%) |
Aug 15, 2024 | 2.255 | 2.255 | 2.130 | 2.150 | 9,201 | -0.06(-2.71%) |
Aug 14, 2024 | 1.960 | 2.210 | 1.960 | 2.210 | 23,746 | +0.25(+12.76%) |
Aug 13, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 4,900 | +0.04(+2.08%) |
Aug 12, 2024 | 1.890 | 1.925 | 1.855 | 1.920 | 24,956 | +0.04(+2.13%) |
Aug 09, 2024 | 1.810 | 1.880 | 1.780 | 1.880 | 7,628 | +0.07(+3.87%) |
Aug 08, 2024 | 1.800 | 1.830 | 1.800 | 1.810 | 12,014 | +0.10(+5.85%) |
Aug 07, 2024 | 2.140 | 2.140 | 1.680 | 1.710 | 22,789 | -0.15(-8.06%) |
Aug 06, 2024 | 1.780 | 1.860 | 1.750 | 1.860 | 21,493 | -0.25(-11.85%) |
Aug 05, 2024 | 1.660 | 2.250 | 1.300 | 2.110 | 23,730 | +0.23(+12.23%) |
Aug 02, 2024 | 1.970 | 1.980 | 1.870 | 1.880 | 5,616 | -0.06(-3.09%) |
Aug 01, 2024 | 1.970 | 1.975 | 1.882 | 1.940 | 12,951 | -0.06(-3.00%) |
Jul 31, 2024 | 2.000 | 2.120 | 1.995 | 2.000 | 9,378 | -0.07(-3.38%) |
Jul 30, 2024 | 2.050 | 2.070 | 1.980 | 2.070 | 8,710 | -0.04(-1.90%) |
Jul 29, 2024 | 2.045 | 2.110 | 1.960 | 2.110 | 64,476 | +0.08(+3.94%) |
Jul 26, 2024 | 1.941 | 2.075 | 1.933 | 2.030 | 71,686 | +0.07(+3.57%) |
Jul 25, 2024 | 1.845 | 1.970 | 1.820 | 1.960 | 70,770 | +0.09(+5.09%) |
Jul 24, 2024 | 1.814 | 1.894 | 1.814 | 1.865 | 8,264 | +0.18(+10.68%) |
Jul 23, 2024 | 1.740 | 1.740 | 1.670 | 1.685 | 14,400 | -0.06(-3.24%) |
Jul 22, 2024 | 1.660 | 1.800 | 1.660 | 1.742 | 15,829 | +0.13(+8.17%) |
Jul 19, 2024 | 1.560 | 1.670 | 1.540 | 1.610 | 8,141 | +0.03(+1.90%) |
Jul 18, 2024 | 1.570 | 1.590 | 1.570 | 1.580 | 14,375 | +0.03(+1.94%) |
Jul 17, 2024 | 1.520 | 1.550 | 1.510 | 1.550 | 16,270 | +0.02(+0.98%) |
Jul 16, 2024 | 1.511 | 1.535 | 1.500 | 1.535 | 34,975 | +0.00(+0.33%) |
Jul 15, 2024 | 1.560 | 1.560 | 1.530 | 1.530 | 2,598 | +0.00(+0.00%) |
Jul 12, 2024 | 1.530 | 1.530 | 1.480 | 1.530 | 32,700 | +0.03(+2.00%) |
Jul 11, 2024 | 1.520 | 1.530 | 1.495 | 1.500 | 17,794 | +0.00(+0.00%) |
Jul 10, 2024 | 1.500 | 1.530 | 1.500 | 1.500 | 4,645 | -0.03(-1.96%) |
Jul 09, 2024 | 1.504 | 1.530 | 1.500 | 1.530 | 10,750 | +0.01(+0.66%) |
Jul 08, 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 29,145 | +0.01(+0.66%) |
Jul 05, 2024 | 1.505 | 1.510 | 1.500 | 1.510 | 5,000 | +0.01(+0.67%) |
Jul 03, 2024 | 1.450 | 1.500 | 1.450 | 1.500 | 2,650 | +0.07(+4.90%) |
Jul 02, 2024 | 1.400 | 1.430 | 1.380 | 1.430 | 45,218 | +0.12(+9.16%) |