Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.550 | 1.610 | 1.540 | 1.550 | 73,089 | +0.03(+1.97%) |
Aug 22, 2024 | 1.550 | 1.585 | 1.520 | 1.520 | 49,627 | -0.06(-3.80%) |
Aug 21, 2024 | 1.580 | 1.605 | 1.540 | 1.580 | 121,406 | +0.04(+2.60%) |
Aug 20, 2024 | 1.540 | 1.570 | 1.490 | 1.540 | 118,862 | -0.02(-1.28%) |
Aug 19, 2024 | 1.500 | 1.580 | 1.470 | 1.560 | 165,160 | +0.07(+4.70%) |
Aug 16, 2024 | 1.530 | 1.555 | 1.490 | 1.490 | 82,418 | -0.04(-2.61%) |
Aug 15, 2024 | 1.460 | 1.560 | 1.460 | 1.530 | 279,744 | +0.07(+4.79%) |
Aug 14, 2024 | 1.530 | 1.530 | 1.400 | 1.460 | 276,355 | -0.04(-2.67%) |
Aug 13, 2024 | 1.460 | 1.540 | 1.460 | 1.500 | 162,526 | +0.03(+2.04%) |
Aug 12, 2024 | 1.530 | 1.576 | 1.460 | 1.470 | 263,256 | -0.06(-3.92%) |
Aug 09, 2024 | 1.530 | 1.570 | 1.500 | 1.530 | 161,372 | -0.02(-1.29%) |
Aug 08, 2024 | 1.570 | 1.660 | 1.540 | 1.550 | 162,145 | +0.02(+1.31%) |
Aug 07, 2024 | 1.670 | 1.710 | 1.460 | 1.530 | 208,692 | -0.11(-6.99%) |
Aug 06, 2024 | 1.660 | 1.710 | 1.510 | 1.645 | 411,031 | +0.10(+6.82%) |
Aug 05, 2024 | 1.500 | 1.605 | 1.460 | 1.540 | 252,015 | -0.09(-5.52%) |
Aug 02, 2024 | 1.730 | 1.760 | 1.620 | 1.630 | 268,313 | -0.10(-5.78%) |
Aug 01, 2024 | 1.860 | 1.880 | 1.730 | 1.730 | 224,347 | -0.13(-6.99%) |
Jul 31, 2024 | 1.860 | 1.950 | 1.855 | 1.860 | 1,288,474 | +0.01(+0.54%) |
Jul 30, 2024 | 1.880 | 1.943 | 1.810 | 1.850 | 129,575 | -0.04(-2.12%) |
Jul 29, 2024 | 1.900 | 1.970 | 1.860 | 1.890 | 156,486 | -0.03(-1.56%) |
Jul 26, 2024 | 1.860 | 1.930 | 1.846 | 1.920 | 141,682 | +0.07(+3.78%) |
Jul 25, 2024 | 1.870 | 1.930 | 1.840 | 1.850 | 160,788 | +0.01(+0.54%) |
Jul 24, 2024 | 1.890 | 1.985 | 1.840 | 1.840 | 147,572 | -0.09(-4.66%) |
Jul 23, 2024 | 1.900 | 1.990 | 1.875 | 1.930 | 227,998 | +0.08(+4.32%) |
Jul 22, 2024 | 1.820 | 1.870 | 1.780 | 1.850 | 157,042 | +0.06(+3.35%) |
Jul 19, 2024 | 1.880 | 1.910 | 1.770 | 1.790 | 253,278 | -0.05(-2.72%) |
Jul 18, 2024 | 1.980 | 2.140 | 1.840 | 1.840 | 225,322 | -0.14(-7.07%) |
Jul 17, 2024 | 2.040 | 2.150 | 1.970 | 1.980 | 263,435 | -0.11(-5.26%) |
Jul 16, 2024 | 1.960 | 2.135 | 1.960 | 2.090 | 361,112 | +0.14(+7.18%) |
Jul 15, 2024 | 2.040 | 2.080 | 1.950 | 1.950 | 336,789 | -0.09(-4.41%) |
Jul 12, 2024 | 1.940 | 2.065 | 1.900 | 2.040 | 675,359 | +0.11(+5.70%) |
Jul 11, 2024 | 1.800 | 1.930 | 1.800 | 1.930 | 439,802 | +0.17(+9.66%) |
Jul 10, 2024 | 1.810 | 1.820 | 1.720 | 1.760 | 296,216 | -0.02(-1.12%) |
Jul 09, 2024 | 1.770 | 1.820 | 1.740 | 1.780 | 339,818 | -0.01(-0.56%) |
Jul 08, 2024 | 1.810 | 1.844 | 1.760 | 1.790 | 458,628 | +0.01(+0.56%) |
Jul 05, 2024 | 1.870 | 1.925 | 1.720 | 1.780 | 755,168 | -0.11(-5.82%) |
Jul 03, 2024 | 2.090 | 2.120 | 1.890 | 1.890 | 513,143 | -0.18(-8.70%) |
Jul 02, 2024 | 2.210 | 2.220 | 2.060 | 2.070 | 326,295 | -0.18(-8.00%) |
Jul 01, 2024 | 2.110 | 2.260 | 2.060 | 2.250 | 753,608 | +0.18(+8.70%) |
Jun 28, 2024 | 2.270 | 2.327 | 2.070 | 2.070 | 3,160,100 | -0.17(-7.59%) |
Jun 27, 2024 | 2.370 | 2.370 | 2.170 | 2.240 | 650,128 | -0.11(-4.68%) |
Jun 26, 2024 | 2.400 | 2.625 | 2.300 | 2.350 | 607,654 | -0.05(-2.08%) |
Jun 25, 2024 | 2.400 | 2.419 | 2.310 | 2.400 | 332,184 | -0.02(-0.83%) |
Jun 24, 2024 | 2.350 | 2.500 | 2.290 | 2.420 | 507,441 | -0.01(-0.41%) |
Jun 21, 2024 | 2.250 | 2.440 | 2.210 | 2.430 | 775,754 | +0.23(+10.45%) |
Jun 20, 2024 | 2.200 | 2.240 | 2.070 | 2.200 | 600,799 | -0.02(-0.90%) |
Jun 18, 2024 | 2.050 | 2.410 | 1.910 | 2.220 | 1,525,238 | +0.36(+19.35%) |
Jun 17, 2024 | 2.000 | 2.009 | 1.850 | 1.860 | 372,520 | -0.17(-8.37%) |
Jun 14, 2024 | 2.100 | 2.100 | 1.940 | 2.030 | 286,359 | -0.07(-3.33%) |
Jun 13, 2024 | 2.090 | 2.105 | 2.010 | 2.100 | 150,765 | -0.01(-0.47%) |
Jun 12, 2024 | 2.180 | 2.220 | 2.090 | 2.110 | 416,807 | -0.03(-1.40%) |
Jun 11, 2024 | 2.100 | 2.200 | 1.990 | 2.140 | 738,529 | +0.02(+0.94%) |
Jun 10, 2024 | 2.020 | 2.140 | 1.960 | 2.120 | 295,679 | +0.12(+6.00%) |
Jun 07, 2024 | 2.000 | 2.080 | 1.960 | 2.000 | 309,841 | -0.03(-1.48%) |
Jun 06, 2024 | 2.090 | 2.235 | 2.010 | 2.030 | 471,538 | -0.10(-4.69%) |
Jun 05, 2024 | 1.870 | 2.220 | 1.850 | 2.130 | 890,354 | +0.27(+14.52%) |
Jun 04, 2024 | 1.960 | 2.020 | 1.858 | 1.860 | 479,666 | -0.10(-5.10%) |