Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 1.750 | 1.810 | 1.745 | 1.790 | 342,567 | +0.02(+1.13%) |
Oct 28, 2024 | 1.680 | 1.810 | 1.650 | 1.770 | 584,643 | +0.12(+7.27%) |
Oct 25, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 554,336 | -0.05(-2.94%) |
Oct 24, 2024 | 1.690 | 1.780 | 1.645 | 1.700 | 984,041 | +0.03(+1.80%) |
Oct 23, 2024 | 1.670 | 1.700 | 1.611 | 1.670 | 414,543 | +0.00(+0.00%) |
Oct 22, 2024 | 1.600 | 1.680 | 1.570 | 1.670 | 348,058 | +0.07(+4.37%) |
Oct 21, 2024 | 1.580 | 1.630 | 1.540 | 1.600 | 612,945 | +0.00(+0.00%) |
Oct 18, 2024 | 1.660 | 1.670 | 1.585 | 1.600 | 719,604 | -0.06(-3.61%) |
Oct 17, 2024 | 1.640 | 1.680 | 1.610 | 1.660 | 322,503 | +0.03(+1.84%) |
Oct 16, 2024 | 1.630 | 1.700 | 1.600 | 1.630 | 701,568 | +0.00(+0.00%) |
Oct 15, 2024 | 1.560 | 1.655 | 1.530 | 1.630 | 771,549 | +0.06(+3.82%) |
Oct 14, 2024 | 1.570 | 1.600 | 1.500 | 1.570 | 1,100,523 | +0.01(+0.64%) |
Oct 11, 2024 | 1.510 | 1.598 | 1.495 | 1.560 | 522,689 | +0.06(+4.00%) |
Oct 10, 2024 | 1.480 | 1.525 | 1.440 | 1.500 | 743,376 | -0.01(-0.66%) |
Oct 09, 2024 | 1.570 | 1.580 | 1.510 | 1.510 | 448,693 | -0.03(-1.95%) |
Oct 08, 2024 | 1.550 | 1.550 | 1.440 | 1.540 | 1,418,278 | -0.02(-1.28%) |
Oct 07, 2024 | 1.460 | 1.580 | 1.450 | 1.560 | 1,724,845 | +0.08(+5.41%) |
Oct 04, 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 558,986 | +0.02(+1.37%) |
Oct 03, 2024 | 1.580 | 1.605 | 1.460 | 1.460 | 964,644 | -0.12(-7.59%) |
Oct 02, 2024 | 1.360 | 1.600 | 1.360 | 1.580 | 1,344,078 | +0.17(+12.06%) |
Oct 01, 2024 | 1.490 | 1.500 | 1.290 | 1.410 | 1,256,542 | -0.03(-2.08%) |
Sep 30, 2024 | 1.380 | 1.450 | 1.350 | 1.440 | 872,253 | +0.06(+4.35%) |
Sep 27, 2024 | 1.390 | 1.410 | 1.350 | 1.380 | 358,772 | +0.01(+0.73%) |
Sep 26, 2024 | 1.360 | 1.420 | 1.330 | 1.370 | 1,304,862 | +0.05(+3.79%) |
Sep 25, 2024 | 1.420 | 1.455 | 1.302 | 1.320 | 756,016 | -0.11(-7.69%) |
Sep 24, 2024 | 1.450 | 1.480 | 1.420 | 1.430 | 770,666 | +0.00(+0.00%) |
Sep 23, 2024 | 1.420 | 1.430 | 1.350 | 1.430 | 952,674 | -0.01(-0.69%) |
Sep 20, 2024 | 1.530 | 1.530 | 1.420 | 1.440 | 1,221,061 | -0.09(-5.88%) |
Sep 19, 2024 | 1.570 | 1.600 | 1.510 | 1.530 | 602,129 | +0.02(+1.32%) |
Sep 18, 2024 | 1.660 | 1.660 | 1.501 | 1.510 | 794,513 | -0.13(-7.93%) |
Sep 17, 2024 | 1.520 | 1.700 | 1.520 | 1.640 | 1,440,848 | +0.15(+10.07%) |
Sep 16, 2024 | 1.500 | 1.520 | 1.435 | 1.490 | 763,763 | -0.01(-0.67%) |
Sep 13, 2024 | 1.490 | 1.540 | 1.440 | 1.500 | 846,492 | +0.04(+2.74%) |
Sep 12, 2024 | 1.440 | 1.505 | 1.345 | 1.460 | 645,023 | +0.03(+2.10%) |
Sep 11, 2024 | 1.460 | 1.475 | 1.370 | 1.430 | 772,501 | -0.06(-4.03%) |
Sep 10, 2024 | 1.350 | 1.490 | 1.300 | 1.490 | 1,436,987 | +0.14(+10.37%) |
Sep 09, 2024 | 1.520 | 1.520 | 1.340 | 1.350 | 926,116 | -0.06(-4.26%) |
Sep 06, 2024 | 1.670 | 1.670 | 1.410 | 1.410 | 1,167,365 | -0.28(-16.57%) |
Sep 05, 2024 | 1.960 | 1.965 | 1.620 | 1.690 | 1,152,963 | -0.27(-13.78%) |
Sep 04, 2024 | 1.680 | 1.980 | 1.650 | 1.960 | 1,316,383 | +0.25(+14.62%) |
Sep 03, 2024 | 1.870 | 1.870 | 1.555 | 1.710 | 1,067,269 | -0.08(-4.47%) |
Aug 30, 2024 | 1.820 | 1.830 | 1.745 | 1.790 | 813,870 | -0.03(-1.65%) |
Aug 29, 2024 | 1.770 | 1.985 | 1.690 | 1.820 | 1,250,221 | +0.05(+2.82%) |
Aug 28, 2024 | 1.770 | 1.840 | 1.650 | 1.770 | 2,014,923 | -0.03(-1.67%) |
Aug 27, 2024 | 1.740 | 1.855 | 1.660 | 1.800 | 1,444,768 | +0.06(+3.45%) |
Aug 26, 2024 | 1.690 | 1.760 | 1.610 | 1.740 | 1,457,489 | +0.01(+0.58%) |
Aug 23, 2024 | 1.510 | 1.800 | 1.510 | 1.730 | 2,875,944 | +0.22(+14.57%) |
Aug 22, 2024 | 1.590 | 1.619 | 1.480 | 1.510 | 770,935 | -0.08(-5.03%) |
Aug 21, 2024 | 1.470 | 1.620 | 1.430 | 1.590 | 1,257,288 | +0.12(+8.16%) |
Aug 20, 2024 | 1.500 | 1.540 | 1.460 | 1.470 | 1,239,087 | -0.07(-4.55%) |
Aug 19, 2024 | 1.390 | 1.550 | 1.380 | 1.540 | 1,462,176 | +0.13(+9.22%) |
Aug 16, 2024 | 1.410 | 1.500 | 1.380 | 1.410 | 1,367,965 | +0.01(+0.71%) |
Aug 15, 2024 | 1.340 | 1.410 | 1.300 | 1.400 | 2,678,569 | +0.11(+8.53%) |
Aug 14, 2024 | 1.300 | 1.380 | 1.240 | 1.290 | 1,538,192 | +0.03(+2.38%) |
Aug 13, 2024 | 1.310 | 1.310 | 1.200 | 1.260 | 1,355,729 | -0.03(-2.33%) |
Aug 12, 2024 | 1.110 | 1.370 | 1.075 | 1.290 | 2,461,019 | +0.17(+15.18%) |
Aug 09, 2024 | 1.000 | 1.370 | 0.9100 | 1.120 | 9,910,485 | -0.17(-13.18%) |
Aug 08, 2024 | 1.280 | 1.355 | 1.210 | 1.290 | 4,470,593 | +0.04(+3.20%) |
Aug 07, 2024 | 1.310 | 1.405 | 1.215 | 1.250 | 3,132,024 | -0.06(-4.58%) |
Aug 06, 2024 | 1.470 | 1.470 | 1.280 | 1.310 | 2,814,996 | -0.04(-2.96%) |
Aug 05, 2024 | 1.470 | 1.475 | 1.340 | 1.350 | 3,299,236 | -0.21(-13.46%) |
Aug 02, 2024 | 1.650 | 1.716 | 1.520 | 1.560 | 3,045,806 | -0.14(-8.24%) |