Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.680 | 1.680 | 1.555 | 1.570 | 179,327 | -0.02(-1.26%) |
Sep 25, 2024 | 1.510 | 1.600 | 1.500 | 1.590 | 172,356 | +0.04(+2.58%) |
Sep 24, 2024 | 1.650 | 1.650 | 1.530 | 1.550 | 195,589 | -0.09(-5.78%) |
Sep 23, 2024 | 1.830 | 1.848 | 1.635 | 1.645 | 423,600 | -0.18(-9.62%) |
Sep 20, 2024 | 1.700 | 1.820 | 1.648 | 1.820 | 1,922,298 | +0.11(+6.43%) |
Sep 19, 2024 | 1.660 | 1.725 | 1.620 | 1.710 | 392,750 | +0.09(+5.56%) |
Sep 18, 2024 | 1.620 | 1.671 | 1.585 | 1.620 | 297,665 | +0.02(+1.25%) |
Sep 17, 2024 | 1.620 | 1.630 | 1.540 | 1.600 | 220,729 | +0.02(+1.27%) |
Sep 16, 2024 | 1.610 | 1.610 | 1.550 | 1.580 | 111,912 | -0.03(-1.86%) |
Sep 13, 2024 | 1.640 | 1.650 | 1.585 | 1.610 | 237,484 | +0.03(+1.90%) |
Sep 12, 2024 | 1.570 | 1.600 | 1.510 | 1.580 | 111,403 | +0.04(+2.60%) |
Sep 11, 2024 | 1.550 | 1.560 | 1.470 | 1.540 | 168,597 | +0.02(+1.32%) |
Sep 10, 2024 | 1.520 | 1.555 | 1.480 | 1.520 | 119,139 | +0.01(+0.66%) |
Sep 09, 2024 | 1.440 | 1.530 | 1.420 | 1.510 | 221,698 | +0.05(+3.42%) |
Sep 06, 2024 | 1.560 | 1.580 | 1.380 | 1.460 | 556,313 | -0.10(-6.41%) |
Sep 05, 2024 | 1.600 | 1.610 | 1.515 | 1.560 | 129,924 | -0.04(-2.50%) |
Sep 04, 2024 | 1.570 | 1.640 | 1.530 | 1.600 | 281,648 | +0.03(+1.91%) |
Sep 03, 2024 | 1.700 | 1.719 | 1.540 | 1.570 | 165,003 | -0.11(-6.55%) |
Aug 30, 2024 | 1.660 | 1.710 | 1.625 | 1.680 | 162,159 | +0.03(+1.82%) |
Aug 29, 2024 | 1.700 | 1.710 | 1.640 | 1.650 | 188,678 | -0.01(-0.60%) |
Aug 28, 2024 | 1.810 | 1.810 | 1.655 | 1.660 | 208,972 | -0.14(-7.78%) |
Aug 27, 2024 | 1.850 | 1.870 | 1.690 | 1.800 | 687,537 | -0.05(-2.70%) |
Aug 26, 2024 | 1.780 | 1.880 | 1.730 | 1.850 | 533,069 | +0.08(+4.52%) |
Aug 23, 2024 | 1.600 | 1.780 | 1.600 | 1.770 | 423,614 | +0.15(+9.26%) |
Aug 22, 2024 | 1.650 | 1.670 | 1.600 | 1.620 | 139,474 | -0.03(-1.82%) |
Aug 21, 2024 | 1.580 | 1.670 | 1.550 | 1.650 | 402,801 | +0.06(+3.77%) |
Aug 20, 2024 | 1.630 | 1.680 | 1.500 | 1.590 | 592,019 | +0.01(+0.63%) |
Aug 19, 2024 | 1.590 | 1.680 | 1.535 | 1.580 | 306,683 | -0.03(-1.86%) |
Aug 16, 2024 | 1.590 | 1.640 | 1.560 | 1.610 | 139,828 | +0.02(+1.26%) |
Aug 15, 2024 | 1.610 | 1.650 | 1.590 | 1.590 | 262,730 | +0.05(+3.25%) |
Aug 14, 2024 | 1.570 | 1.583 | 1.490 | 1.540 | 190,833 | -0.05(-3.14%) |
Aug 13, 2024 | 1.580 | 1.660 | 1.565 | 1.590 | 216,127 | +0.00(+0.00%) |
Aug 12, 2024 | 1.500 | 1.600 | 1.480 | 1.590 | 331,821 | +0.11(+7.43%) |
Aug 09, 2024 | 1.560 | 1.560 | 1.470 | 1.480 | 219,342 | +0.00(+0.00%) |
Aug 08, 2024 | 1.470 | 1.520 | 1.450 | 1.480 | 122,544 | +0.02(+1.37%) |
Aug 07, 2024 | 1.560 | 1.590 | 1.460 | 1.460 | 233,484 | -0.06(-3.95%) |
Aug 06, 2024 | 1.500 | 1.590 | 1.470 | 1.520 | 283,280 | +0.01(+0.66%) |
Aug 05, 2024 | 1.500 | 1.580 | 1.460 | 1.510 | 342,944 | -0.06(-3.82%) |
Aug 02, 2024 | 1.670 | 1.710 | 1.570 | 1.570 | 573,075 | -0.13(-7.65%) |
Aug 01, 2024 | 1.760 | 1.810 | 1.680 | 1.700 | 268,366 | -0.10(-5.56%) |
Jul 31, 2024 | 1.840 | 1.870 | 1.770 | 1.800 | 474,776 | -0.05(-2.70%) |
Jul 30, 2024 | 1.830 | 1.940 | 1.800 | 1.850 | 457,578 | +0.02(+1.09%) |
Jul 29, 2024 | 1.810 | 1.870 | 1.795 | 1.830 | 635,549 | +0.05(+2.81%) |
Jul 26, 2024 | 1.800 | 1.820 | 1.740 | 1.780 | 1,509,376 | +0.02(+1.14%) |
Jul 25, 2024 | 1.760 | 1.850 | 1.711 | 1.760 | 900,399 | +0.01(+0.57%) |
Jul 24, 2024 | 1.730 | 1.800 | 1.730 | 1.750 | 483,829 | +0.01(+0.57%) |
Jul 23, 2024 | 1.700 | 1.785 | 1.690 | 1.740 | 370,056 | +0.04(+2.35%) |
Jul 22, 2024 | 1.680 | 1.710 | 1.645 | 1.700 | 243,938 | +0.05(+3.03%) |
Jul 19, 2024 | 1.690 | 1.720 | 1.640 | 1.650 | 240,338 | -0.03(-1.79%) |
Jul 18, 2024 | 1.710 | 1.760 | 1.630 | 1.680 | 399,229 | -0.02(-1.18%) |
Jul 17, 2024 | 1.750 | 1.770 | 1.700 | 1.700 | 397,040 | -0.08(-4.49%) |
Jul 16, 2024 | 1.760 | 1.810 | 1.690 | 1.780 | 532,206 | +0.04(+2.30%) |
Jul 15, 2024 | 1.730 | 1.800 | 1.700 | 1.740 | 362,884 | +0.03(+1.75%) |
Jul 12, 2024 | 1.880 | 1.880 | 1.690 | 1.710 | 545,176 | -0.08(-4.47%) |
Jul 11, 2024 | 1.770 | 1.870 | 1.765 | 1.790 | 630,719 | +0.03(+1.70%) |
Jul 10, 2024 | 1.700 | 1.790 | 1.660 | 1.760 | 332,451 | +0.08(+4.76%) |
Jul 09, 2024 | 1.840 | 1.840 | 1.670 | 1.680 | 280,490 | -0.08(-4.55%) |
Jul 08, 2024 | 1.670 | 1.800 | 1.670 | 1.760 | 299,131 | +0.10(+6.02%) |
Jul 05, 2024 | 1.810 | 1.810 | 1.620 | 1.660 | 684,751 | -0.14(-7.78%) |
Jul 03, 2024 | 1.750 | 1.815 | 1.710 | 1.800 | 374,195 | +0.04(+2.27%) |
Jul 02, 2024 | 1.850 | 1.930 | 1.760 | 1.760 | 667,026 | -0.14(-7.37%) |