Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.920 | 1.970 | 1.840 | 1.970 | 66,727 | +0.07(+3.68%) |
Sep 25, 2024 | 1.880 | 1.900 | 1.690 | 1.900 | 84,044 | +0.00(+0.00%) |
Sep 24, 2024 | 1.790 | 1.935 | 1.661 | 1.900 | 230,181 | +0.10(+5.56%) |
Sep 23, 2024 | 1.690 | 1.800 | 1.650 | 1.800 | 150,934 | +0.08(+4.65%) |
Sep 20, 2024 | 1.740 | 1.750 | 1.700 | 1.720 | 52,463 | -0.03(-1.71%) |
Sep 19, 2024 | 1.690 | 1.750 | 1.640 | 1.750 | 65,510 | +0.09(+5.42%) |
Sep 18, 2024 | 1.570 | 1.680 | 1.570 | 1.660 | 21,964 | +0.06(+3.75%) |
Sep 17, 2024 | 1.640 | 1.660 | 1.580 | 1.600 | 8,421 | -0.03(-1.84%) |
Sep 16, 2024 | 1.670 | 1.680 | 1.600 | 1.630 | 18,013 | -0.04(-2.40%) |
Sep 13, 2024 | 1.590 | 1.670 | 1.550 | 1.670 | 113,541 | +0.14(+9.15%) |
Sep 12, 2024 | 1.500 | 1.560 | 1.486 | 1.530 | 5,276 | -0.01(-0.65%) |
Sep 11, 2024 | 1.500 | 1.540 | 1.500 | 1.540 | 3,546 | +0.04(+2.67%) |
Sep 10, 2024 | 1.520 | 1.550 | 1.490 | 1.500 | 23,525 | -0.05(-3.23%) |
Sep 09, 2024 | 1.560 | 1.580 | 1.490 | 1.550 | 15,773 | +0.04(+2.65%) |
Sep 06, 2024 | 1.560 | 1.560 | 1.510 | 1.510 | 4,890 | -0.01(-0.66%) |
Sep 05, 2024 | 1.530 | 1.560 | 1.500 | 1.520 | 11,428 | -0.01(-0.65%) |
Sep 04, 2024 | 1.500 | 1.580 | 1.490 | 1.530 | 12,086 | +0.04(+2.68%) |
Sep 03, 2024 | 1.510 | 1.540 | 1.480 | 1.490 | 8,347 | +0.04(+2.76%) |
Aug 30, 2024 | 1.490 | 1.560 | 1.450 | 1.450 | 6,042 | -0.05(-3.33%) |
Aug 29, 2024 | 1.450 | 1.510 | 1.450 | 1.500 | 18,150 | +0.03(+2.04%) |
Aug 28, 2024 | 1.456 | 1.480 | 1.410 | 1.470 | 20,245 | -0.01(-0.68%) |
Aug 27, 2024 | 1.440 | 1.480 | 1.391 | 1.480 | 2,442 | +0.00(+0.00%) |
Aug 26, 2024 | 1.500 | 1.500 | 1.424 | 1.480 | 15,312 | +0.04(+2.78%) |
Aug 23, 2024 | 1.450 | 1.470 | 1.392 | 1.440 | 11,769 | +0.02(+1.41%) |
Aug 22, 2024 | 1.460 | 1.470 | 1.382 | 1.420 | 49,630 | +0.03(+2.16%) |
Aug 21, 2024 | 1.440 | 1.444 | 1.390 | 1.390 | 2,598 | +0.02(+1.46%) |
Aug 20, 2024 | 1.410 | 1.415 | 1.360 | 1.370 | 9,826 | -0.02(-1.44%) |
Aug 19, 2024 | 1.360 | 1.410 | 1.350 | 1.390 | 11,309 | +0.03(+2.21%) |
Aug 16, 2024 | 1.370 | 1.384 | 1.350 | 1.360 | 8,461 | +0.00(+0.00%) |
Aug 15, 2024 | 1.370 | 1.420 | 1.330 | 1.360 | 16,503 | -0.02(-1.45%) |
Aug 14, 2024 | 1.350 | 1.410 | 1.340 | 1.380 | 34,797 | +0.01(+0.73%) |
Aug 13, 2024 | 1.340 | 1.380 | 1.340 | 1.370 | 13,354 | +0.00(+0.00%) |
Aug 12, 2024 | 1.360 | 1.370 | 1.340 | 1.370 | 38,855 | -0.02(-1.44%) |
Aug 09, 2024 | 1.430 | 1.430 | 1.380 | 1.390 | 17,688 | -0.05(-3.47%) |
Aug 08, 2024 | 1.480 | 1.500 | 1.430 | 1.440 | 13,573 | -0.06(-4.00%) |
Aug 07, 2024 | 1.550 | 1.550 | 1.470 | 1.500 | 24,135 | -0.01(-0.66%) |
Aug 06, 2024 | 1.470 | 1.550 | 1.470 | 1.510 | 26,876 | +0.01(+0.67%) |
Aug 05, 2024 | 1.540 | 1.550 | 1.462 | 1.500 | 37,154 | -0.04(-2.60%) |
Aug 02, 2024 | 1.500 | 1.590 | 1.440 | 1.540 | 92,873 | +0.09(+6.21%) |
Aug 01, 2024 | 1.510 | 1.510 | 1.380 | 1.450 | 14,458 | -0.04(-2.68%) |
Jul 31, 2024 | 1.480 | 1.496 | 1.420 | 1.490 | 13,563 | +0.01(+0.68%) |
Jul 30, 2024 | 1.480 | 1.510 | 1.480 | 1.480 | 6,456 | -0.01(-0.67%) |
Jul 29, 2024 | 1.560 | 1.560 | 1.480 | 1.490 | 4,341 | +0.00(+0.00%) |
Jul 26, 2024 | 1.510 | 1.510 | 1.465 | 1.490 | 4,235 | +0.03(+2.05%) |
Jul 25, 2024 | 1.420 | 1.505 | 1.420 | 1.460 | 34,203 | +0.02(+1.39%) |
Jul 24, 2024 | 1.450 | 1.480 | 1.440 | 1.440 | 6,873 | -0.01(-0.69%) |
Jul 23, 2024 | 1.550 | 1.550 | 1.420 | 1.450 | 23,908 | -0.08(-5.23%) |
Jul 22, 2024 | 1.520 | 1.550 | 1.520 | 1.530 | 9,569 | +0.05(+3.38%) |
Jul 19, 2024 | 1.500 | 1.510 | 1.470 | 1.480 | 17,018 | +0.03(+2.07%) |
Jul 18, 2024 | 1.480 | 1.560 | 1.420 | 1.450 | 10,846 | -0.06(-3.97%) |
Jul 17, 2024 | 1.350 | 1.570 | 1.350 | 1.510 | 103,505 | +0.13(+9.42%) |
Jul 16, 2024 | 1.400 | 1.450 | 1.300 | 1.380 | 106,375 | -0.05(-3.50%) |
Jul 15, 2024 | 1.470 | 1.484 | 1.420 | 1.430 | 77,493 | -0.03(-2.05%) |
Jul 12, 2024 | 1.380 | 1.470 | 1.290 | 1.460 | 76,581 | +0.07(+5.04%) |
Jul 11, 2024 | 1.370 | 1.405 | 1.370 | 1.390 | 13,983 | +0.02(+1.46%) |
Jul 10, 2024 | 1.430 | 1.440 | 1.290 | 1.370 | 67,607 | -0.05(-3.52%) |
Jul 09, 2024 | 1.430 | 1.456 | 1.420 | 1.420 | 23,136 | -0.03(-2.07%) |
Jul 08, 2024 | 1.470 | 1.540 | 1.450 | 1.450 | 18,549 | +0.00(+0.00%) |
Jul 05, 2024 | 1.450 | 1.470 | 1.420 | 1.450 | 9,447 | +0.02(+1.40%) |
Jul 03, 2024 | 1.430 | 1.470 | 1.421 | 1.430 | 5,367 | -0.04(-2.72%) |
Jul 02, 2024 | 1.478 | 1.525 | 1.470 | 1.470 | 9,766 | +0.00(+0.00%) |