Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.550 | 1.597 | 1.520 | 1.580 | 151,135 | +0.04(+2.60%) |
Sep 25, 2024 | 1.550 | 1.571 | 1.527 | 1.540 | 35,665 | +0.00(+0.00%) |
Sep 24, 2024 | 1.520 | 1.550 | 1.520 | 1.540 | 71,695 | +0.02(+1.32%) |
Sep 23, 2024 | 1.510 | 1.520 | 1.500 | 1.520 | 53,420 | +0.01(+0.60%) |
Sep 20, 2024 | 1.460 | 1.520 | 1.460 | 1.511 | 247,315 | +0.01(+0.73%) |
Sep 19, 2024 | 1.530 | 1.540 | 1.492 | 1.500 | 88,100 | -0.01(-0.99%) |
Sep 18, 2024 | 1.490 | 1.520 | 1.473 | 1.515 | 162,630 | +0.01(+1.00%) |
Sep 17, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 12,000 | +0.01(+0.67%) |
Sep 16, 2024 | 1.468 | 1.490 | 1.460 | 1.490 | 24,000 | +0.00(+0.04%) |
Sep 13, 2024 | 1.470 | 1.489 | 1.470 | 1.489 | 7,400 | -0.01(-0.71%) |
Sep 12, 2024 | 1.470 | 1.506 | 1.470 | 1.500 | 28,100 | +0.00(+0.00%) |
Sep 11, 2024 | 1.500 | 1.500 | 1.478 | 1.500 | 45,600 | -0.01(-0.66%) |
Sep 10, 2024 | 1.495 | 1.510 | 1.490 | 1.510 | 122,100 | +0.01(+0.67%) |
Sep 09, 2024 | 1.500 | 1.506 | 1.500 | 1.500 | 34,212 | +0.00(+0.00%) |
Sep 06, 2024 | 1.540 | 1.540 | 1.490 | 1.500 | 92,200 | -0.05(-3.23%) |
Sep 05, 2024 | 1.490 | 1.560 | 1.490 | 1.550 | 103,170 | -0.03(-2.04%) |
Sep 04, 2024 | 1.582 | 1.582 | 1.582 | 1.582 | 4,280 | +0.00(+0.22%) |
Sep 03, 2024 | 1.560 | 1.582 | 1.560 | 1.579 | 50,800 | -0.03(-1.94%) |
Aug 30, 2024 | 1.590 | 1.610 | 1.589 | 1.610 | 14,500 | +0.01(+0.63%) |
Aug 29, 2024 | 1.576 | 1.600 | 1.576 | 1.600 | 17,730 | +0.00(+0.00%) |
Aug 28, 2024 | 1.620 | 1.642 | 1.600 | 1.600 | 44,000 | -0.03(-1.84%) |
Aug 27, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 14,700 | -0.01(-0.61%) |
Aug 26, 2024 | 1.680 | 1.680 | 1.620 | 1.640 | 41,500 | +0.02(+1.23%) |
Aug 23, 2024 | 1.610 | 1.630 | 1.600 | 1.620 | 40,300 | +0.03(+1.89%) |
Aug 22, 2024 | 1.600 | 1.606 | 1.560 | 1.590 | 79,400 | -0.02(-1.24%) |
Aug 21, 2024 | 1.580 | 1.640 | 1.550 | 1.610 | 151,701 | +0.03(+1.90%) |
Aug 20, 2024 | 1.520 | 1.580 | 1.510 | 1.580 | 79,500 | +0.05(+3.27%) |
Aug 19, 2024 | 1.530 | 1.530 | 1.500 | 1.530 | 50,475 | +0.00(+0.00%) |
Aug 16, 2024 | 1.500 | 1.545 | 1.466 | 1.530 | 143,600 | -0.02(-1.29%) |
Aug 15, 2024 | 1.530 | 1.550 | 1.530 | 1.550 | 35,725 | +0.02(+1.31%) |
Aug 14, 2024 | 1.540 | 1.540 | 1.530 | 1.530 | 5,601 | +0.00(+0.00%) |
Aug 13, 2024 | 1.530 | 1.569 | 1.520 | 1.530 | 117,060 | +0.00(+0.00%) |
Aug 12, 2024 | 1.490 | 1.540 | 1.476 | 1.530 | 122,442 | -0.01(-0.52%) |
Aug 09, 2024 | 1.500 | 1.538 | 1.470 | 1.538 | 32,400 | -0.14(-8.45%) |
Aug 08, 2024 | 1.680 | 1.680 | 1.520 | 1.680 | 21,380 | +0.18(+12.00%) |
Aug 07, 2024 | 1.494 | 1.535 | 1.490 | 1.500 | 115,171 | +0.01(+0.67%) |
Aug 06, 2024 | 1.490 | 1.495 | 1.470 | 1.490 | 110,000 | +0.06(+4.20%) |
Aug 05, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 362 | -0.07(-4.67%) |
Aug 02, 2024 | 1.490 | 1.510 | 1.488 | 1.500 | 56,504 | +0.00(+0.00%) |
Aug 01, 2024 | 1.500 | 1.515 | 1.490 | 1.500 | 59,600 | -0.06(-3.60%) |
Jul 31, 2024 | 1.519 | 1.570 | 1.519 | 1.556 | 42,015 | +0.04(+2.71%) |
Jul 30, 2024 | 1.500 | 1.524 | 1.490 | 1.515 | 59,743 | +0.01(+1.00%) |
Jul 29, 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 14,300 | +0.05(+3.45%) |
Jul 26, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 31,500 | -0.02(-1.36%) |
Jul 25, 2024 | 1.460 | 1.470 | 1.460 | 1.470 | 22,695 | +0.05(+3.52%) |
Jul 24, 2024 | 1.410 | 1.430 | 1.400 | 1.420 | 34,360 | +0.02(+1.43%) |
Jul 23, 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 23,945 | +0.00(+0.00%) |
Jul 22, 2024 | 1.320 | 1.420 | 1.320 | 1.400 | 94,900 | +0.04(+2.94%) |
Jul 19, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 27,610 | +0.00(+0.00%) |
Jul 18, 2024 | 1.340 | 1.396 | 1.340 | 1.360 | 52,800 | -0.01(-0.73%) |
Jul 17, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 24,500 | +0.02(+1.48%) |
Jul 16, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 46,800 | +0.05(+3.85%) |
Jul 15, 2024 | 1.310 | 1.310 | 1.290 | 1.300 | 39,236 | -0.05(-3.70%) |
Jul 12, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 8,000 | +0.03(+2.27%) |
Jul 11, 2024 | 1.280 | 1.340 | 1.280 | 1.320 | 35,600 | +0.06(+4.75%) |
Jul 10, 2024 | 1.240 | 1.270 | 1.240 | 1.260 | 37,605 | +0.00(+0.37%) |
Jul 09, 2024 | 1.250 | 1.260 | 1.240 | 1.255 | 31,290 | +0.01(+0.43%) |
Jul 08, 2024 | 1.234 | 1.250 | 1.234 | 1.250 | 27,600 | +0.01(+1.21%) |
Jul 03, 2024 | 1.235 | 8,000 | +0.03(+2.85%) |