Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.390 | 1.440 | 1.370 | 1.400 | 680,817 | +0.02(+1.45%) |
Aug 22, 2024 | 1.410 | 1.440 | 1.350 | 1.380 | 709,799 | -0.02(-1.43%) |
Aug 21, 2024 | 1.320 | 1.400 | 1.310 | 1.400 | 934,594 | +0.09(+6.87%) |
Aug 20, 2024 | 1.420 | 1.430 | 1.290 | 1.310 | 801,649 | -0.07(-5.07%) |
Aug 19, 2024 | 1.330 | 1.380 | 1.300 | 1.380 | 1,470,649 | +0.07(+5.34%) |
Aug 16, 2024 | 1.290 | 1.320 | 1.202 | 1.310 | 1,844,581 | +0.03(+2.34%) |
Aug 15, 2024 | 1.480 | 1.510 | 1.260 | 1.280 | 2,846,058 | -0.11(-7.91%) |
Aug 14, 2024 | 1.440 | 1.475 | 1.315 | 1.390 | 1,552,298 | -0.01(-0.71%) |
Aug 13, 2024 | 1.450 | 1.470 | 1.370 | 1.400 | 1,681,317 | -0.03(-2.10%) |
Aug 12, 2024 | 1.520 | 1.520 | 1.360 | 1.430 | 1,365,434 | -0.02(-1.38%) |
Aug 09, 2024 | 1.520 | 1.560 | 1.430 | 1.450 | 899,852 | -0.05(-3.33%) |
Aug 08, 2024 | 1.470 | 1.540 | 1.455 | 1.500 | 727,731 | +0.04(+2.74%) |
Aug 07, 2024 | 1.590 | 1.600 | 1.440 | 1.460 | 733,912 | -0.08(-5.50%) |
Aug 06, 2024 | 1.530 | 1.620 | 1.490 | 1.545 | 581,003 | +0.01(+0.98%) |
Aug 05, 2024 | 1.480 | 1.580 | 1.455 | 1.530 | 821,644 | -0.10(-6.13%) |
Aug 02, 2024 | 1.630 | 1.655 | 1.570 | 1.630 | 558,821 | -0.04(-2.40%) |
Aug 01, 2024 | 1.820 | 1.820 | 1.590 | 1.670 | 1,465,917 | -0.15(-8.24%) |
Jul 31, 2024 | 1.820 | 1.890 | 1.785 | 1.820 | 763,264 | +0.02(+1.11%) |
Jul 30, 2024 | 1.800 | 1.820 | 1.720 | 1.800 | 607,854 | +0.02(+1.12%) |
Jul 29, 2024 | 1.850 | 1.890 | 1.750 | 1.780 | 606,430 | -0.09(-4.81%) |
Jul 26, 2024 | 1.850 | 1.870 | 1.790 | 1.870 | 759,745 | +0.09(+5.06%) |
Jul 25, 2024 | 1.740 | 1.845 | 1.700 | 1.780 | 774,967 | +0.04(+2.30%) |
Jul 24, 2024 | 1.840 | 1.845 | 1.730 | 1.740 | 686,370 | -0.11(-5.95%) |
Jul 23, 2024 | 1.730 | 1.870 | 1.700 | 1.850 | 1,011,771 | +0.12(+6.94%) |
Jul 22, 2024 | 1.720 | 1.785 | 1.650 | 1.730 | 983,969 | +0.05(+2.98%) |
Jul 19, 2024 | 1.820 | 1.840 | 1.680 | 1.680 | 776,293 | -0.15(-8.20%) |
Jul 18, 2024 | 1.950 | 1.980 | 1.800 | 1.830 | 717,215 | -0.10(-5.18%) |
Jul 17, 2024 | 2.010 | 2.070 | 1.855 | 1.930 | 1,669,061 | -0.11(-5.39%) |
Jul 16, 2024 | 1.970 | 2.050 | 1.940 | 2.040 | 1,328,484 | +0.09(+4.62%) |
Jul 15, 2024 | 1.960 | 1.976 | 1.910 | 1.950 | 677,137 | +0.01(+0.52%) |
Jul 12, 2024 | 1.930 | 1.945 | 1.835 | 1.940 | 1,057,665 | +0.04(+2.11%) |
Jul 11, 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1,145,200 | +0.11(+6.15%) |
Jul 10, 2024 | 1.800 | 1.840 | 1.750 | 1.790 | 681,446 | +0.00(+0.00%) |
Jul 09, 2024 | 1.860 | 1.880 | 1.755 | 1.790 | 1,155,766 | -0.03(-1.65%) |
Jul 08, 2024 | 1.740 | 1.890 | 1.720 | 1.820 | 1,976,991 | +0.08(+4.60%) |
Jul 05, 2024 | 1.690 | 1.790 | 1.645 | 1.740 | 1,429,351 | +0.08(+4.82%) |
Jul 03, 2024 | 1.610 | 1.680 | 1.590 | 1.660 | 862,867 | +0.05(+3.11%) |
Jul 02, 2024 | 1.610 | 1.700 | 1.570 | 1.610 | 1,764,959 | +0.02(+1.26%) |
Jul 01, 2024 | 1.550 | 1.600 | 1.490 | 1.590 | 1,904,052 | +0.04(+2.58%) |
Jun 28, 2024 | 1.570 | 1.610 | 1.510 | 1.550 | 9,501,908 | -0.01(-0.64%) |
Jun 27, 2024 | 1.470 | 1.580 | 1.460 | 1.560 | 1,227,471 | +0.07(+4.70%) |
Jun 26, 2024 | 1.390 | 1.510 | 1.380 | 1.490 | 949,835 | +0.09(+6.43%) |
Jun 25, 2024 | 1.550 | 1.570 | 1.400 | 1.400 | 1,059,618 | -0.12(-7.89%) |
Jun 24, 2024 | 1.430 | 1.580 | 1.420 | 1.520 | 1,616,293 | +0.09(+6.29%) |
Jun 21, 2024 | 1.340 | 1.440 | 1.320 | 1.430 | 1,294,697 | +0.07(+5.15%) |
Jun 20, 2024 | 1.350 | 1.390 | 1.280 | 1.360 | 1,652,033 | +0.01(+0.74%) |
Jun 18, 2024 | 1.410 | 1.440 | 1.345 | 1.350 | 1,399,310 | -0.07(-4.93%) |
Jun 17, 2024 | 1.450 | 1.475 | 1.400 | 1.420 | 1,131,120 | -0.04(-2.74%) |
Jun 14, 2024 | 1.490 | 1.490 | 1.410 | 1.460 | 756,525 | -0.04(-2.67%) |
Jun 13, 2024 | 1.540 | 1.549 | 1.440 | 1.500 | 953,531 | -0.01(-0.66%) |
Jun 12, 2024 | 1.600 | 1.630 | 1.500 | 1.510 | 612,012 | -0.05(-3.21%) |
Jun 11, 2024 | 1.570 | 1.600 | 1.545 | 1.560 | 515,402 | -0.02(-1.27%) |
Jun 10, 2024 | 1.560 | 1.630 | 1.560 | 1.580 | 1,015,299 | -0.01(-0.63%) |
Jun 07, 2024 | 1.600 | 1.610 | 1.540 | 1.590 | 586,365 | -0.01(-0.63%) |
Jun 06, 2024 | 1.610 | 1.650 | 1.555 | 1.600 | 553,973 | -0.03(-1.84%) |
Jun 05, 2024 | 1.660 | 1.725 | 1.610 | 1.630 | 751,766 | +0.00(+0.00%) |
Jun 04, 2024 | 1.700 | 1.730 | 1.600 | 1.630 | 755,048 | -0.09(-5.23%) |