Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.620 | 1.740 | 1.620 | 1.730 | 35,007 | +0.09(+5.49%) |
Aug 22, 2024 | 1.600 | 1.640 | 1.581 | 1.640 | 12,623 | +0.03(+1.86%) |
Aug 21, 2024 | 1.570 | 1.610 | 1.570 | 1.610 | 12,749 | -0.01(-0.62%) |
Aug 20, 2024 | 1.700 | 1.700 | 1.510 | 1.620 | 102,383 | -0.01(-0.61%) |
Aug 19, 2024 | 1.480 | 1.650 | 1.470 | 1.630 | 111,841 | +0.13(+8.67%) |
Aug 16, 2024 | 1.480 | 1.500 | 1.470 | 1.500 | 5,491 | -0.01(-0.66%) |
Aug 15, 2024 | 1.450 | 1.520 | 1.440 | 1.510 | 22,447 | +0.05(+3.42%) |
Aug 14, 2024 | 1.450 | 1.470 | 1.430 | 1.460 | 7,449 | -0.00(-0.25%) |
Aug 13, 2024 | 1.390 | 1.464 | 1.390 | 1.464 | 10,213 | +0.01(+0.94%) |
Aug 12, 2024 | 1.420 | 1.450 | 1.400 | 1.450 | 4,782 | -0.01(-0.68%) |
Aug 09, 2024 | 1.420 | 1.470 | 1.400 | 1.460 | 5,102 | +0.02(+1.39%) |
Aug 08, 2024 | 1.480 | 1.480 | 1.380 | 1.440 | 14,600 | -0.03(-2.03%) |
Aug 07, 2024 | 1.360 | 1.530 | 1.360 | 1.470 | 18,021 | +0.11(+8.08%) |
Aug 06, 2024 | 1.340 | 1.380 | 1.340 | 1.360 | 2,887 | +0.02(+1.49%) |
Aug 05, 2024 | 1.410 | 1.420 | 1.320 | 1.340 | 20,329 | -0.11(-7.59%) |
Aug 02, 2024 | 1.440 | 1.465 | 1.410 | 1.450 | 4,326 | -0.01(-0.68%) |
Aug 01, 2024 | 1.450 | 1.530 | 1.440 | 1.460 | 13,740 | -0.01(-0.68%) |
Jul 31, 2024 | 1.450 | 1.470 | 1.450 | 1.470 | 8,922 | +0.00(+0.00%) |
Jul 30, 2024 | 1.460 | 1.490 | 1.450 | 1.470 | 7,634 | -0.04(-2.65%) |
Jul 29, 2024 | 1.550 | 1.555 | 1.450 | 1.510 | 16,859 | -0.06(-3.82%) |
Jul 26, 2024 | 1.580 | 1.610 | 1.550 | 1.570 | 12,439 | -0.02(-1.26%) |
Jul 25, 2024 | 1.540 | 1.610 | 1.540 | 1.590 | 7,226 | +0.05(+3.25%) |
Jul 24, 2024 | 1.500 | 1.540 | 1.460 | 1.540 | 14,942 | -0.02(-1.28%) |
Jul 23, 2024 | 1.560 | 1.580 | 1.530 | 1.560 | 9,605 | -0.04(-2.50%) |
Jul 22, 2024 | 1.500 | 1.600 | 1.470 | 1.600 | 15,286 | +0.07(+4.58%) |
Jul 19, 2024 | 1.600 | 1.600 | 1.480 | 1.530 | 22,229 | -0.12(-7.27%) |
Jul 18, 2024 | 1.590 | 1.650 | 1.525 | 1.650 | 33,744 | +0.09(+5.77%) |
Jul 17, 2024 | 1.570 | 1.570 | 1.490 | 1.560 | 10,119 | +0.01(+0.65%) |
Jul 16, 2024 | 1.500 | 1.550 | 1.480 | 1.550 | 12,954 | +0.05(+3.33%) |
Jul 15, 2024 | 1.510 | 1.549 | 1.460 | 1.500 | 14,400 | -0.06(-3.76%) |
Jul 12, 2024 | 1.460 | 1.570 | 1.460 | 1.559 | 12,723 | +0.08(+5.31%) |
Jul 11, 2024 | 1.460 | 1.480 | 1.430 | 1.480 | 16,941 | +0.00(+0.01%) |
Jul 10, 2024 | 1.470 | 1.490 | 1.470 | 1.480 | 1,644 | -0.01(-0.68%) |
Jul 09, 2024 | 1.470 | 1.550 | 1.460 | 1.490 | 8,390 | +0.01(+0.68%) |
Jul 08, 2024 | 1.410 | 1.480 | 1.405 | 1.480 | 6,742 | +0.03(+2.07%) |
Jul 05, 2024 | 1.480 | 1.484 | 1.390 | 1.450 | 23,905 | -0.06(-3.97%) |
Jul 03, 2024 | 1.470 | 1.510 | 1.460 | 1.510 | 2,332 | -0.01(-0.66%) |
Jul 02, 2024 | 1.450 | 1.530 | 1.410 | 1.520 | 7,950 | -0.02(-1.30%) |
Jul 01, 2024 | 1.440 | 1.540 | 1.440 | 1.540 | 22,193 | +0.08(+5.48%) |
Jun 28, 2024 | 1.510 | 1.510 | 1.420 | 1.460 | 23,916 | -0.10(-6.41%) |
Jun 27, 2024 | 1.480 | 1.582 | 1.470 | 1.560 | 16,338 | +0.03(+2.02%) |
Jun 26, 2024 | 1.590 | 1.590 | 1.450 | 1.529 | 35,185 | -0.04(-2.61%) |
Jun 25, 2024 | 1.586 | 1.600 | 1.460 | 1.570 | 13,607 | +0.04(+2.61%) |
Jun 24, 2024 | 1.410 | 1.560 | 1.410 | 1.530 | 11,656 | +0.05(+3.38%) |
Jun 21, 2024 | 1.430 | 1.660 | 1.390 | 1.480 | 21,444 | +0.02(+1.37%) |
Jun 20, 2024 | 1.500 | 1.550 | 1.400 | 1.460 | 25,398 | -0.07(-4.58%) |
Jun 18, 2024 | 1.680 | 1.798 | 1.420 | 1.530 | 246,974 | +0.06(+4.08%) |
Jun 17, 2024 | 1.270 | 1.550 | 1.270 | 1.470 | 122,423 | +0.17(+13.08%) |
Jun 14, 2024 | 1.300 | 1.320 | 1.260 | 1.300 | 23,736 | -0.06(-4.38%) |
Jun 13, 2024 | 1.312 | 1.360 | 1.260 | 1.359 | 28,184 | -0.00(-0.04%) |
Jun 12, 2024 | 1.340 | 1.440 | 1.340 | 1.360 | 10,047 | +0.02(+1.49%) |
Jun 11, 2024 | 1.350 | 1.370 | 1.300 | 1.340 | 8,504 | +0.00(+0.01%) |
Jun 10, 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 1,428 | -0.00(-0.01%) |
Jun 07, 2024 | 1.320 | 1.400 | 1.320 | 1.340 | 6,012 | -0.03(-2.19%) |
Jun 06, 2024 | 1.370 | 1.390 | 1.350 | 1.370 | 3,412 | -0.04(-2.84%) |
Jun 05, 2024 | 1.470 | 1.470 | 1.350 | 1.410 | 19,043 | +0.03(+2.17%) |
Jun 04, 2024 | 1.340 | 1.430 | 1.340 | 1.380 | 23,731 | +0.04(+3.31%) |