Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.492 | 1.492 | 1.471 | 1.471 | 254,131 | -0.02(-1.33%) |
Aug 22, 2024 | 1.492 | 1.492 | 1.491 | 1.491 | 6,870 | +0.01(+0.69%) |
Aug 21, 2024 | 1.483 | 1.483 | 1.481 | 1.481 | 6,583 | -0.00(-0.07%) |
Aug 20, 2024 | 1.482 | 1.483 | 1.482 | 1.482 | 7,374 | -0.00(-0.20%) |
Aug 19, 2024 | 1.486 | 1.486 | 1.485 | 1.485 | 6,865 | -0.01(-0.88%) |
Aug 18, 2024 | 1.500 | 1.500 | 1.498 | 1.498 | 4,784 | -0.00(-0.05%) |
Aug 16, 2024 | 1.512 | 1.514 | 1.499 | 1.499 | 213,248 | -0.01(-0.89%) |
Aug 15, 2024 | 1.512 | 1.514 | 1.512 | 1.512 | 7,112 | -0.00(-0.24%) |
Aug 14, 2024 | 1.516 | 1.517 | 1.515 | 1.516 | 8,308 | +0.01(+0.64%) |
Aug 13, 2024 | 1.508 | 1.508 | 1.506 | 1.506 | 8,194 | -0.01(-0.77%) |
Aug 12, 2024 | 1.518 | 1.519 | 1.518 | 1.518 | 6,552 | -0.00(-0.22%) |
Aug 11, 2024 | 1.522 | 1.523 | 1.521 | 1.522 | 4,948 | +0.00(+0.01%) |
Aug 09, 2024 | 1.517 | 1.523 | 1.514 | 1.522 | 247,226 | +0.00(+0.26%) |
Aug 08, 2024 | 1.517 | 1.518 | 1.516 | 1.518 | 10,003 | -0.02(-1.14%) |
Aug 07, 2024 | 1.534 | 1.535 | 1.533 | 1.535 | 12,135 | +0.00(+0.07%) |
Aug 06, 2024 | 1.534 | 1.535 | 1.532 | 1.534 | 16,152 | -0.00(-0.10%) |
Aug 05, 2024 | 1.539 | 1.540 | 1.535 | 1.536 | 18,954 | +0.00(+0.01%) |
Aug 04, 2024 | 1.534 | 1.538 | 1.535 | 1.535 | 8,924 | -0.00(-0.03%) |
Aug 02, 2024 | 1.538 | 1.542 | 1.527 | 1.536 | 321,445 | -0.00(-0.23%) |
Aug 01, 2024 | 1.538 | 1.540 | 1.538 | 1.539 | 11,147 | +0.01(+0.75%) |
Jul 31, 2024 | 1.529 | 1.528 | 1.527 | 1.528 | 5,222 | -0.00(-0.05%) |
Jul 30, 2024 | 1.529 | 1.530 | 1.529 | 1.529 | 10,362 | +0.00(+0.22%) |
Jul 29, 2024 | 1.527 | 1.527 | 1.525 | 1.525 | 8,035 | +0.00(+0.03%) |
Jul 28, 2024 | 1.526 | 1.527 | 1.525 | 1.525 | 4,477 | -0.00(-0.15%) |
Jul 26, 2024 | 1.530 | 1.530 | 1.522 | 1.527 | 213,049 | -0.00(-0.12%) |
Jul 25, 2024 | 1.530 | 1.530 | 1.529 | 1.529 | 8,377 | +0.01(+0.60%) |
Jul 24, 2024 | 1.520 | 1.520 | 1.519 | 1.520 | 7,906 | +0.01(+0.52%) |
Jul 23, 2024 | 1.512 | 1.513 | 1.511 | 1.512 | 7,147 | +0.01(+0.45%) |
Jul 22, 2024 | 1.506 | 1.506 | 1.505 | 1.505 | 7,014 | +0.01(+0.84%) |
Jul 21, 2024 | 1.495 | 1.496 | 1.492 | 1.493 | 6,025 | -0.00(-0.19%) |
Jul 19, 2024 | 1.492 | 1.497 | 1.491 | 1.496 | 206,081 | +0.00(+0.28%) |
Jul 18, 2024 | 1.492 | 1.492 | 1.491 | 1.492 | 6,640 | +0.01(+0.38%) |
Jul 17, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 9,171 | +0.00(+0.03%) |
Jul 16, 2024 | 1.485 | 1.486 | 1.485 | 1.486 | 9,472 | +0.01(+0.48%) |
Jul 15, 2024 | 1.479 | 1.480 | 1.478 | 1.478 | 6,652 | +0.00(+0.09%) |
Jul 14, 2024 | 1.476 | 1.479 | 1.476 | 1.477 | 6,771 | +0.00(+0.07%) |
Jul 12, 2024 | 1.479 | 1.481 | 1.472 | 1.476 | 230,383 | -0.00(-0.18%) |
Jul 11, 2024 | 1.479 | 1.480 | 1.479 | 1.479 | 9,511 | -0.00(-0.18%) |
Jul 10, 2024 | 1.482 | 1.482 | 1.481 | 1.481 | 5,989 | -0.00(-0.13%) |
Jul 09, 2024 | 1.484 | 1.484 | 1.483 | 1.483 | 5,622 | -0.00(-0.04%) |
Jul 08, 2024 | 1.484 | 1.485 | 1.484 | 1.484 | 5,949 | +0.00(+0.12%) |
Jul 07, 2024 | 1.484 | 1.483 | 1.482 | 1.482 | 4,654 | +0.00(+0.01%) |
Jul 05, 2024 | 1.487 | 1.490 | 1.481 | 1.482 | 212,904 | -0.00(-0.31%) |
Jul 04, 2024 | 1.487 | 1.487 | 1.486 | 1.486 | 6,025 | -0.00(-0.25%) |
Jul 03, 2024 | 1.491 | 1.492 | 1.490 | 1.490 | 5,786 | -0.01(-0.61%) |
Jul 02, 2024 | 1.500 | 1.500 | 1.499 | 1.500 | 5,904 | -0.00(-0.23%) |
Jul 01, 2024 | 1.501 | 1.503 | 1.501 | 1.503 | 6,747 | +0.01(+0.37%) |
Jun 30, 2024 | 1.498 | 1.498 | 1.497 | 1.498 | 3,829 | -0.00(-0.12%) |
Jun 28, 2024 | 1.504 | 1.511 | 1.496 | 1.499 | 236,527 | -0.01(-0.35%) |
Jun 27, 2024 | 1.504 | 1.505 | 1.504 | 1.504 | 6,021 | -0.00(-0.04%) |
Jun 26, 2024 | 1.504 | 1.506 | 1.504 | 1.505 | 8,609 | +0.00(+0.02%) |
Jun 25, 2024 | 1.505 | 1.505 | 1.504 | 1.505 | 6,220 | +0.00(+0.10%) |
Jun 24, 2024 | 1.502 | 1.504 | 1.502 | 1.503 | 7,352 | -0.00(-0.21%) |
Jun 23, 2024 | 1.506 | 1.507 | 1.506 | 1.506 | 2,892 | +0.00(+0.05%) |
Jun 21, 2024 | 1.503 | 1.508 | 1.499 | 1.506 | 198,765 | +0.00(+0.27%) |
Jun 20, 2024 | 1.503 | 1.503 | 1.501 | 1.502 | 6,190 | +0.00(+0.21%) |
Jun 19, 2024 | 1.498 | 1.500 | 1.498 | 1.498 | 6,245 | -0.00(-0.21%) |
Jun 18, 2024 | 1.502 | 1.502 | 1.502 | 1.502 | 6,250 | -0.01(-0.68%) |
Jun 17, 2024 | 1.512 | 1.513 | 1.511 | 1.512 | 5,684 | +0.00(+0.03%) |
Jun 16, 2024 | 1.510 | 1.512 | 1.511 | 1.512 | 3,126 | -0.00(-0.01%) |
Jun 14, 2024 | 1.507 | 1.517 | 1.506 | 1.512 | 243,930 | +0.00(+0.30%) |
Jun 13, 2024 | 1.507 | 1.508 | 1.507 | 1.507 | 6,443 | +0.01(+0.45%) |
Jun 12, 2024 | 1.501 | 1.502 | 1.500 | 1.500 | 7,830 | -0.01(-0.85%) |
Jun 11, 2024 | 1.514 | 1.514 | 1.513 | 1.513 | 4,738 | +0.00(+0.02%) |
Jun 10, 2024 | 1.513 | 1.514 | 1.512 | 1.513 | 5,880 | -0.01(-0.45%) |
Jun 09, 2024 | 1.518 | 1.521 | 1.519 | 1.520 | 3,002 | -0.00(-0.01%) |
Jun 07, 2024 | 1.500 | 1.520 | 1.497 | 1.520 | 245,670 | +0.02(+1.36%) |
Jun 06, 2024 | 1.500 | 1.500 | 1.499 | 1.500 | 6,470 | -0.00(-0.26%) |
Jun 05, 2024 | 1.504 | 1.504 | 1.503 | 1.503 | 6,198 | -0.00(-0.05%) |
Jun 04, 2024 | 1.504 | 1.504 | 1.504 | 1.504 | 6,139 | +0.01(+0.69%) |
Jun 03, 2024 | 1.495 | 1.495 | 1.494 | 1.494 | 6,504 | -0.01(-0.60%) |