Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.400 | 1.490 | 1.380 | 1.440 | 100,996 | +0.03(+2.13%) |
Sep 25, 2024 | 1.470 | 1.500 | 1.370 | 1.410 | 34,791 | -0.10(-6.62%) |
Sep 24, 2024 | 1.520 | 1.540 | 1.500 | 1.510 | 20,531 | -0.02(-1.31%) |
Sep 23, 2024 | 1.550 | 1.550 | 1.500 | 1.530 | 14,458 | +0.01(+0.66%) |
Sep 20, 2024 | 1.660 | 1.660 | 1.520 | 1.520 | 32,804 | -0.11(-6.75%) |
Sep 19, 2024 | 1.640 | 1.650 | 1.550 | 1.630 | 101,014 | +0.02(+1.24%) |
Sep 18, 2024 | 1.620 | 1.850 | 1.572 | 1.610 | 175,402 | +0.05(+3.21%) |
Sep 17, 2024 | 1.540 | 1.750 | 1.450 | 1.560 | 87,107 | +0.07(+4.70%) |
Sep 16, 2024 | 1.680 | 1.870 | 1.430 | 1.490 | 57,435 | +0.09(+6.43%) |
Sep 13, 2024 | 1.490 | 1.490 | 1.389 | 1.400 | 47,246 | -0.05(-3.45%) |
Sep 12, 2024 | 1.480 | 1.540 | 1.440 | 1.450 | 27,920 | +0.00(+0.00%) |
Sep 11, 2024 | 1.450 | 1.480 | 1.440 | 1.450 | 23,783 | +0.00(+0.00%) |
Sep 10, 2024 | 1.600 | 1.600 | 1.420 | 1.450 | 27,803 | +0.00(+0.00%) |
Sep 09, 2024 | 1.540 | 1.540 | 1.420 | 1.450 | 32,121 | -0.05(-3.33%) |
Sep 06, 2024 | 1.640 | 1.640 | 1.490 | 1.500 | 61,284 | -0.09(-5.66%) |
Sep 05, 2024 | 1.650 | 1.670 | 1.590 | 1.590 | 22,576 | -0.06(-3.64%) |
Sep 04, 2024 | 1.690 | 1.800 | 1.611 | 1.650 | 36,781 | -0.04(-2.37%) |
Sep 03, 2024 | 1.650 | 1.740 | 1.630 | 1.690 | 69,090 | -0.02(-1.17%) |
Aug 30, 2024 | 1.720 | 1.720 | 1.620 | 1.710 | 114,222 | +0.02(+1.18%) |
Aug 29, 2024 | 1.760 | 1.760 | 1.650 | 1.690 | 46,812 | -0.04(-2.31%) |
Aug 28, 2024 | 1.820 | 1.920 | 1.710 | 1.730 | 81,115 | -0.08(-4.42%) |
Aug 27, 2024 | 1.850 | 1.900 | 1.780 | 1.810 | 63,875 | +0.06(+3.43%) |
Aug 26, 2024 | 1.940 | 1.978 | 1.750 | 1.750 | 56,707 | -0.21(-10.71%) |
Aug 23, 2024 | 1.910 | 2.019 | 1.890 | 1.960 | 8,956 | +0.01(+0.51%) |
Aug 22, 2024 | 1.810 | 1.970 | 1.810 | 1.950 | 21,284 | +0.05(+2.63%) |
Aug 21, 2024 | 1.890 | 2.020 | 1.870 | 1.900 | 26,754 | +0.10(+5.56%) |
Aug 20, 2024 | 2.070 | 2.070 | 1.790 | 1.800 | 69,741 | -0.27(-13.04%) |
Aug 19, 2024 | 2.200 | 2.258 | 2.009 | 2.070 | 33,298 | -0.11(-5.05%) |
Aug 16, 2024 | 1.750 | 2.569 | 1.750 | 2.180 | 61,867 | -0.25(-10.29%) |
Aug 15, 2024 | 2.470 | 2.500 | 2.281 | 2.430 | 36,901 | +0.07(+2.97%) |
Aug 14, 2024 | 2.430 | 2.430 | 2.300 | 2.360 | 9,014 | -0.13(-5.22%) |
Aug 13, 2024 | 2.310 | 2.550 | 2.280 | 2.490 | 8,760 | +0.14(+5.96%) |
Aug 12, 2024 | 2.291 | 2.410 | 2.291 | 2.350 | 22,807 | +0.06(+2.62%) |
Aug 09, 2024 | 2.310 | 2.321 | 2.260 | 2.290 | 13,899 | -0.04(-1.72%) |
Aug 08, 2024 | 2.270 | 2.341 | 2.240 | 2.330 | 16,760 | +0.06(+2.64%) |
Aug 07, 2024 | 2.400 | 2.650 | 2.270 | 2.270 | 12,247 | -0.11(-4.82%) |
Aug 06, 2024 | 2.430 | 2.520 | 2.335 | 2.385 | 47,154 | -0.06(-2.25%) |
Aug 05, 2024 | 2.640 | 2.710 | 2.240 | 2.440 | 73,467 | -0.14(-5.43%) |
Aug 02, 2024 | 2.840 | 2.840 | 2.540 | 2.580 | 49,375 | -0.32(-11.03%) |
Aug 01, 2024 | 2.920 | 2.960 | 2.750 | 2.900 | 25,172 | -0.09(-3.01%) |
Jul 31, 2024 | 3.070 | 3.090 | 2.940 | 2.990 | 28,405 | -0.11(-3.55%) |
Jul 30, 2024 | 3.180 | 3.280 | 2.960 | 3.100 | 8,928 | -0.16(-4.91%) |
Jul 29, 2024 | 3.160 | 3.260 | 3.050 | 3.260 | 11,035 | +0.03(+0.93%) |
Jul 26, 2024 | 3.060 | 3.270 | 3.060 | 3.230 | 16,356 | +0.19(+6.08%) |
Jul 25, 2024 | 2.960 | 3.210 | 2.820 | 3.045 | 18,480 | +0.12(+4.28%) |
Jul 24, 2024 | 3.230 | 3.440 | 2.900 | 2.920 | 59,090 | -0.32(-9.88%) |
Jul 23, 2024 | 3.320 | 3.540 | 3.120 | 3.240 | 23,174 | -0.21(-6.09%) |
Jul 22, 2024 | 3.380 | 3.500 | 3.220 | 3.450 | 50,597 | +0.01(+0.29%) |
Jul 19, 2024 | 3.250 | 3.440 | 3.220 | 3.440 | 12,817 | +0.21(+6.50%) |
Jul 18, 2024 | 3.330 | 3.335 | 3.220 | 3.230 | 8,142 | -0.10(-3.00%) |
Jul 17, 2024 | 3.200 | 3.360 | 3.200 | 3.330 | 35,310 | +0.03(+0.91%) |
Jul 16, 2024 | 3.340 | 3.560 | 3.280 | 3.300 | 40,016 | -0.13(-3.79%) |
Jul 15, 2024 | 3.100 | 3.451 | 3.090 | 3.430 | 74,136 | +0.31(+9.94%) |
Jul 12, 2024 | 3.000 | 3.120 | 2.870 | 3.120 | 28,533 | +0.16(+5.41%) |
Jul 11, 2024 | 2.730 | 3.100 | 2.670 | 2.960 | 42,108 | +0.18(+6.47%) |
Jul 10, 2024 | 2.540 | 2.850 | 2.540 | 2.780 | 31,951 | +0.27(+10.76%) |
Jul 09, 2024 | 2.550 | 2.590 | 2.505 | 2.510 | 14,859 | -0.07(-2.71%) |
Jul 08, 2024 | 2.860 | 2.861 | 2.460 | 2.580 | 39,954 | -0.32(-11.03%) |
Jul 05, 2024 | 2.730 | 2.900 | 2.730 | 2.900 | 4,776 | +0.12(+4.32%) |
Jul 03, 2024 | 2.760 | 2.788 | 2.700 | 2.780 | 12,779 | +0.03(+1.09%) |
Jul 02, 2024 | 2.840 | 2.840 | 2.720 | 2.750 | 15,298 | -0.06(-2.14%) |