Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.200 | 1.280 | 1.200 | 1.260 | 1,307,338 | +0.06(+5.00%) |
Aug 22, 2024 | 1.130 | 1.280 | 1.125 | 1.200 | 2,079,130 | +0.10(+9.09%) |
Aug 21, 2024 | 1.020 | 1.150 | 0.9902 | 1.100 | 1,986,976 | +0.08(+7.84%) |
Aug 20, 2024 | 1.070 | 1.100 | 1.010 | 1.020 | 932,529 | -0.07(-6.42%) |
Aug 19, 2024 | 0.9900 | 1.110 | 0.9900 | 1.090 | 1,278,530 | +0.07(+6.86%) |
Aug 16, 2024 | 1.010 | 1.050 | 0.9720 | 1.020 | 1,090,334 | +0.00(+0.00%) |
Aug 15, 2024 | 1.050 | 1.110 | 1.000 | 1.020 | 1,859,685 | -0.03(-2.86%) |
Aug 14, 2024 | 1.050 | 1.090 | 1.030 | 1.050 | 872,218 | -0.01(-0.94%) |
Aug 13, 2024 | 1.060 | 1.110 | 1.040 | 1.060 | 1,666,879 | +0.05(+4.95%) |
Aug 12, 2024 | 1.110 | 1.150 | 1.000 | 1.010 | 2,295,636 | -0.17(-14.41%) |
Aug 09, 2024 | 1.280 | 1.410 | 1.180 | 1.180 | 3,114,099 | +0.07(+6.31%) |
Aug 08, 2024 | 1.140 | 1.185 | 1.100 | 1.110 | 1,515,916 | +0.00(+0.00%) |
Aug 07, 2024 | 1.230 | 1.230 | 1.089 | 1.110 | 1,507,275 | -0.07(-5.93%) |
Aug 06, 2024 | 1.160 | 1.230 | 1.130 | 1.180 | 937,497 | +0.03(+2.61%) |
Aug 05, 2024 | 1.170 | 1.225 | 1.111 | 1.150 | 1,108,380 | -0.08(-6.50%) |
Aug 02, 2024 | 1.290 | 1.310 | 1.210 | 1.230 | 1,105,230 | -0.09(-6.82%) |
Aug 01, 2024 | 1.360 | 1.390 | 1.260 | 1.320 | 1,258,025 | -0.03(-2.22%) |
Jul 31, 2024 | 1.460 | 1.518 | 1.350 | 1.350 | 1,453,777 | -0.06(-4.26%) |
Jul 30, 2024 | 1.530 | 1.570 | 1.410 | 1.410 | 758,987 | -0.15(-9.62%) |
Jul 29, 2024 | 1.630 | 1.655 | 1.480 | 1.560 | 888,045 | -0.07(-4.29%) |
Jul 26, 2024 | 1.600 | 1.700 | 1.550 | 1.630 | 979,842 | +0.06(+3.82%) |
Jul 25, 2024 | 1.610 | 1.705 | 1.560 | 1.570 | 860,144 | -0.02(-1.26%) |
Jul 24, 2024 | 1.650 | 1.740 | 1.570 | 1.590 | 689,590 | -0.08(-4.79%) |
Jul 23, 2024 | 1.560 | 1.700 | 1.520 | 1.670 | 852,037 | +0.10(+6.37%) |
Jul 22, 2024 | 1.610 | 1.690 | 1.560 | 1.570 | 1,145,166 | -0.02(-1.26%) |
Jul 19, 2024 | 1.620 | 1.700 | 1.580 | 1.590 | 1,271,855 | -0.03(-1.85%) |
Jul 18, 2024 | 1.770 | 1.820 | 1.620 | 1.620 | 2,415,561 | -0.14(-7.95%) |
Jul 17, 2024 | 1.900 | 1.950 | 1.710 | 1.760 | 1,230,578 | -0.17(-8.81%) |
Jul 16, 2024 | 1.820 | 1.945 | 1.750 | 1.930 | 1,630,791 | +0.17(+9.66%) |
Jul 15, 2024 | 1.980 | 2.030 | 1.760 | 1.760 | 2,154,592 | -0.29(-14.15%) |
Jul 12, 2024 | 2.130 | 2.130 | 2.010 | 2.050 | 1,033,187 | +0.00(+0.00%) |
Jul 11, 2024 | 1.870 | 2.070 | 1.860 | 2.050 | 1,715,592 | +0.18(+9.63%) |
Jul 10, 2024 | 2.060 | 2.100 | 1.850 | 1.870 | 1,609,052 | -0.18(-8.78%) |
Jul 09, 2024 | 2.160 | 2.250 | 2.000 | 2.050 | 1,409,821 | -0.10(-4.65%) |
Jul 08, 2024 | 2.020 | 2.200 | 1.910 | 2.150 | 3,634,296 | +0.23(+11.98%) |
Jul 05, 2024 | 1.770 | 1.980 | 1.765 | 1.920 | 2,363,965 | +0.14(+7.87%) |
Jul 03, 2024 | 1.600 | 1.795 | 1.585 | 1.780 | 1,582,506 | +0.22(+14.10%) |
Jul 02, 2024 | 1.540 | 1.665 | 1.520 | 1.560 | 1,443,715 | +0.01(+0.65%) |
Jul 01, 2024 | 1.730 | 1.940 | 1.550 | 1.550 | 7,488,231 | +0.10(+6.90%) |
Jun 28, 2024 | 1.560 | 1.610 | 1.440 | 1.450 | 8,748,199 | -0.09(-5.84%) |
Jun 27, 2024 | 1.570 | 1.580 | 1.450 | 1.540 | 1,363,686 | -0.03(-1.91%) |
Jun 26, 2024 | 1.640 | 1.690 | 1.570 | 1.570 | 709,628 | -0.06(-3.68%) |
Jun 25, 2024 | 1.780 | 1.785 | 1.550 | 1.630 | 1,544,791 | -0.13(-7.39%) |
Jun 24, 2024 | 1.680 | 1.857 | 1.600 | 1.760 | 2,123,844 | +0.15(+9.32%) |
Jun 21, 2024 | 1.640 | 1.777 | 1.570 | 1.610 | 1,688,189 | -0.06(-3.59%) |
Jun 20, 2024 | 1.500 | 1.710 | 1.500 | 1.670 | 2,218,659 | +0.18(+12.08%) |
Jun 18, 2024 | 1.360 | 1.560 | 1.350 | 1.490 | 1,375,819 | +0.11(+7.97%) |
Jun 17, 2024 | 1.280 | 1.410 | 1.250 | 1.380 | 859,180 | +0.09(+6.98%) |
Jun 14, 2024 | 1.320 | 1.330 | 1.250 | 1.290 | 884,219 | -0.06(-4.44%) |
Jun 13, 2024 | 1.400 | 1.410 | 1.300 | 1.350 | 917,161 | -0.06(-4.26%) |
Jun 12, 2024 | 1.490 | 1.600 | 1.375 | 1.410 | 1,279,833 | -0.05(-3.42%) |
Jun 11, 2024 | 1.290 | 1.460 | 1.260 | 1.460 | 1,579,796 | +0.13(+9.77%) |
Jun 10, 2024 | 1.170 | 1.380 | 1.170 | 1.330 | 1,394,688 | +0.14(+11.76%) |
Jun 07, 2024 | 1.230 | 1.250 | 1.180 | 1.190 | 362,109 | -0.04(-3.25%) |
Jun 06, 2024 | 1.220 | 1.240 | 1.170 | 1.230 | 651,252 | -0.01(-0.81%) |
Jun 05, 2024 | 1.200 | 1.245 | 1.175 | 1.240 | 855,588 | +0.07(+5.98%) |
Jun 04, 2024 | 1.200 | 1.240 | 1.170 | 1.170 | 926,652 | -0.07(-5.65%) |