Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.439 | 1.540 | 1.400 | 1.520 | 118,703 | +0.12(+8.63%) |
Aug 22, 2024 | 1.590 | 1.590 | 1.383 | 1.399 | 102,706 | -0.05(-3.50%) |
Aug 21, 2024 | 1.490 | 1.490 | 1.430 | 1.450 | 144,647 | +0.01(+0.69%) |
Aug 20, 2024 | 1.440 | 1.465 | 1.400 | 1.440 | 121,755 | +0.02(+1.41%) |
Aug 19, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 100,792 | -0.01(-0.70%) |
Aug 16, 2024 | 1.475 | 1.480 | 1.430 | 1.430 | 71,808 | -0.02(-1.38%) |
Aug 15, 2024 | 1.600 | 1.600 | 1.420 | 1.450 | 78,041 | -0.01(-0.68%) |
Aug 14, 2024 | 1.640 | 1.640 | 1.370 | 1.460 | 122,954 | -0.02(-1.36%) |
Aug 13, 2024 | 1.470 | 1.570 | 1.420 | 1.480 | 44,420 | -0.02(-1.33%) |
Aug 12, 2024 | 1.590 | 1.590 | 1.425 | 1.500 | 60,374 | +0.07(+4.89%) |
Aug 09, 2024 | 1.520 | 1.580 | 1.416 | 1.430 | 54,604 | +0.02(+1.42%) |
Aug 08, 2024 | 1.420 | 1.420 | 1.368 | 1.410 | 38,895 | +0.08(+6.02%) |
Aug 07, 2024 | 1.420 | 1.430 | 1.330 | 1.330 | 52,656 | -0.08(-5.67%) |
Aug 06, 2024 | 1.390 | 1.430 | 1.380 | 1.410 | 44,481 | +0.16(+12.80%) |
Aug 05, 2024 | 1.373 | 1.380 | 1.010 | 1.250 | 20,447 | -0.24(-15.82%) |
Aug 02, 2024 | 1.540 | 1.550 | 1.470 | 1.485 | 37,705 | -0.04(-2.43%) |
Aug 01, 2024 | 1.620 | 1.620 | 1.522 | 1.522 | 21,091 | -0.07(-4.37%) |
Jul 31, 2024 | 1.620 | 1.620 | 1.490 | 1.591 | 12,534 | +0.10(+6.38%) |
Jul 30, 2024 | 1.540 | 1.550 | 1.492 | 1.496 | 41,768 | -0.03(-2.22%) |
Jul 29, 2024 | 1.540 | 1.600 | 1.520 | 1.530 | 123,990 | +0.05(+3.10%) |
Jul 26, 2024 | 1.484 | 1.484 | 1.484 | 1.484 | 51,175 | +0.05(+3.78%) |
Jul 25, 2024 | 1.420 | 1.450 | 1.420 | 1.430 | 36,675 | -0.01(-0.69%) |
Jul 24, 2024 | 1.270 | 1.483 | 1.270 | 1.440 | 64,125 | -0.02(-1.37%) |
Jul 23, 2024 | 1.400 | 1.460 | 1.400 | 1.460 | 33,166 | +0.05(+3.55%) |
Jul 22, 2024 | 1.380 | 1.420 | 1.380 | 1.410 | 21,741 | +0.01(+0.71%) |
Jul 19, 2024 | 1.448 | 1.448 | 1.400 | 1.400 | 65,704 | -0.07(-4.76%) |
Jul 18, 2024 | 1.550 | 1.600 | 1.470 | 1.470 | 57,501 | -0.06(-3.92%) |
Jul 17, 2024 | 1.650 | 1.665 | 1.520 | 1.530 | 41,172 | -0.17(-10.00%) |
Jul 16, 2024 | 1.620 | 1.700 | 1.620 | 1.700 | 46,863 | -0.04(-2.30%) |
Jul 15, 2024 | 1.800 | 1.800 | 1.720 | 1.740 | 36,834 | -0.05(-2.79%) |
Jul 12, 2024 | 1.740 | 1.790 | 1.740 | 1.790 | 23,805 | +0.03(+1.42%) |
Jul 11, 2024 | 1.765 | 1.765 | 1.765 | 1.765 | 5,941 | -0.01(-0.28%) |
Jul 10, 2024 | 1.740 | 1.770 | 1.740 | 1.770 | 16,509 | +0.01(+0.57%) |
Jul 09, 2024 | 1.770 | 1.780 | 1.727 | 1.760 | 4,821 | -0.02(-1.12%) |
Jul 08, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 6,325 | +0.01(+0.56%) |
Jul 05, 2024 | 1.750 | 1.870 | 1.750 | 1.770 | 2,678 | -0.02(-1.12%) |
Jul 03, 2024 | 1.750 | 1.790 | 1.720 | 1.790 | 1,346 | +0.04(+2.43%) |
Jul 02, 2024 | 1.750 | 1.750 | 1.710 | 1.748 | 78,458 | -0.06(-3.45%) |
Jul 01, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 172 | +0.01(+0.56%) |
Jun 28, 2024 | 1.694 | 1.800 | 1.694 | 1.800 | 24,303 | +0.12(+7.14%) |
Jun 27, 2024 | 1.710 | 1.710 | 1.667 | 1.680 | 21,460 | -0.04(-2.33%) |
Jun 26, 2024 | 1.750 | 1.750 | 1.720 | 1.720 | 16,077 | +0.00(+0.29%) |
Jun 25, 2024 | 1.770 | 1.770 | 1.711 | 1.715 | 21,969 | -0.04(-2.56%) |
Jun 24, 2024 | 1.810 | 1.890 | 1.760 | 1.760 | 33,511 | +0.10(+6.02%) |
Jun 21, 2024 | 1.660 | 1.680 | 1.580 | 1.660 | 92,977 | -0.06(-3.60%) |
Jun 20, 2024 | 1.890 | 1.890 | 1.700 | 1.722 | 106,129 | -0.34(-16.41%) |
Jun 18, 2024 | 2.066 | 2.130 | 1.950 | 2.060 | 51,544 | +0.03(+1.48%) |
Jun 17, 2024 | 2.040 | 2.070 | 1.980 | 2.030 | 131,059 | +0.08(+4.10%) |
Jun 14, 2024 | 2.000 | 2.150 | 1.890 | 1.950 | 134,061 | -0.01(-0.51%) |
Jun 13, 2024 | 2.100 | 2.150 | 1.940 | 1.960 | 39,345 | -0.21(-9.68%) |
Jun 12, 2024 | 2.100 | 2.260 | 2.100 | 2.170 | 27,902 | +0.17(+8.50%) |
Jun 11, 2024 | 2.210 | 2.218 | 1.980 | 2.000 | 56,625 | -0.16(-7.41%) |
Jun 10, 2024 | 1.850 | 2.160 | 1.770 | 2.160 | 60,366 | +0.61(+39.35%) |
Jun 07, 2024 | 1.590 | 1.590 | 1.550 | 1.550 | 694 | +0.04(+2.65%) |
Jun 06, 2024 | 1.585 | 1.630 | 1.500 | 1.510 | 19,612 | +0.04(+2.72%) |
Jun 05, 2024 | 1.390 | 1.510 | 1.390 | 1.470 | 22,161 | +0.03(+2.08%) |
Jun 04, 2024 | 1.390 | 1.450 | 1.390 | 1.440 | 3,120 | +0.04(+2.86%) |