Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.010 | 2.040 | 1.990 | 2.015 | 11,327 | -0.06(-2.89%) |
Aug 22, 2024 | 2.090 | 2.090 | 2.050 | 2.075 | 146,166 | +0.04(+1.72%) |
Aug 21, 2024 | 2.020 | 2.060 | 1.995 | 2.040 | 434,661 | +0.06(+2.93%) |
Aug 20, 2024 | 1.991 | 1.991 | 1.980 | 1.982 | 4,889 | +0.04(+1.90%) |
Aug 19, 2024 | 1.942 | 1.960 | 1.940 | 1.945 | 4,825 | -0.01(-0.36%) |
Aug 16, 2024 | 1.940 | 1.970 | 1.910 | 1.952 | 16,206 | +0.11(+5.86%) |
Aug 15, 2024 | 1.810 | 1.850 | 1.810 | 1.844 | 150,312 | +0.16(+9.76%) |
Aug 14, 2024 | 1.720 | 1.730 | 1.680 | 1.680 | 36,767 | -0.01(-0.59%) |
Aug 13, 2024 | 1.570 | 1.690 | 1.570 | 1.690 | 163,762 | +0.25(+17.36%) |
Aug 12, 2024 | 1.440 | 1.450 | 1.400 | 1.440 | 12,827 | +0.12(+9.09%) |
Aug 09, 2024 | 1.340 | 1.350 | 1.320 | 1.320 | 30,289 | -0.11(-7.69%) |
Aug 08, 2024 | 1.420 | 1.440 | 1.420 | 1.430 | 14,124 | +0.01(+1.06%) |
Aug 07, 2024 | 1.410 | 1.430 | 1.410 | 1.415 | 15,456 | +0.06(+4.81%) |
Aug 06, 2024 | 1.330 | 1.350 | 1.330 | 1.350 | 10,704 | +0.01(+0.75%) |
Aug 05, 2024 | 1.350 | 1.360 | 1.330 | 1.340 | 19,693 | -0.03(-2.19%) |
Aug 02, 2024 | 1.380 | 1.400 | 1.360 | 1.370 | 32,032 | -0.10(-6.80%) |
Aug 01, 2024 | 1.480 | 1.490 | 1.465 | 1.470 | 7,395 | -0.04(-2.65%) |
Jul 31, 2024 | 1.510 | 1.520 | 1.500 | 1.510 | 12,388 | +0.03(+2.03%) |
Jul 30, 2024 | 1.485 | 1.490 | 1.470 | 1.480 | 8,148 | -0.02(-1.66%) |
Jul 29, 2024 | 1.490 | 1.510 | 1.490 | 1.505 | 12,867 | -0.05(-3.22%) |
Jul 26, 2024 | 1.545 | 1.555 | 1.540 | 1.555 | 7,184 | +0.06(+4.01%) |
Jul 25, 2024 | 1.470 | 1.510 | 1.460 | 1.495 | 30,601 | -0.04(-2.92%) |
Jul 24, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 250 | +0.01(+0.59%) |
Jul 23, 2024 | 1.540 | 1.545 | 1.530 | 1.531 | 25,733 | -0.02(-1.23%) |
Jul 22, 2024 | 1.580 | 1.580 | 1.540 | 1.550 | 9,368 | +0.02(+1.31%) |
Jul 19, 2024 | 1.540 | 1.540 | 1.530 | 1.530 | 9,870 | -0.10(-6.08%) |
Jul 18, 2024 | 1.620 | 1.630 | 1.611 | 1.629 | 33,495 | -0.05(-3.04%) |
Jul 17, 2024 | 1.660 | 1.700 | 1.630 | 1.680 | 35,722 | +0.15(+9.88%) |
Jul 16, 2024 | 1.530 | 1.530 | 1.529 | 1.529 | 4,525 | -0.00(-0.07%) |
Jul 15, 2024 | 1.520 | 1.530 | 1.520 | 1.530 | 2,546 | -0.01(-0.65%) |
Jul 12, 2024 | 1.540 | 1.550 | 1.530 | 1.540 | 3,677 | -0.01(-0.65%) |
Jul 11, 2024 | 1.540 | 1.580 | 1.540 | 1.550 | 12,355 | +0.02(+1.31%) |
Jul 10, 2024 | 1.610 | 1.610 | 1.530 | 1.530 | 2,772 | +0.06(+4.08%) |
Jul 09, 2024 | 1.520 | 1.530 | 1.462 | 1.470 | 27,482 | -0.12(-7.55%) |
Jul 08, 2024 | 1.610 | 1.610 | 1.590 | 1.590 | 48,452 | -0.05(-3.05%) |
Jul 05, 2024 | 1.680 | 1.680 | 1.640 | 1.640 | 50,151 | +0.22(+15.82%) |
Jul 03, 2024 | 1.360 | 1.420 | 1.360 | 1.416 | 52,324 | +0.07(+4.89%) |
Jul 02, 2024 | 1.318 | 1.350 | 1.318 | 1.350 | 146,122 | +0.11(+8.87%) |
Jul 01, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 16,386 | +0.07(+5.98%) |
Jun 28, 2024 | 1.160 | 1.170 | 1.145 | 1.170 | 28,164 | +0.00(+0.00%) |
Jun 27, 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 82,982 | -0.05(-4.10%) |
Jun 26, 2024 | 1.230 | 1.240 | 1.210 | 1.220 | 46,774 | -0.10(-7.92%) |
Jun 25, 2024 | 1.370 | 1.370 | 1.310 | 1.325 | 29,626 | -0.08(-6.03%) |
Jun 24, 2024 | 1.325 | 1.410 | 1.320 | 1.410 | 4,189 | +0.15(+11.90%) |
Jun 21, 2024 | 1.240 | 1.260 | 1.230 | 1.260 | 62,191 | -0.03(-2.70%) |
Jun 20, 2024 | 1.300 | 1.300 | 1.290 | 1.295 | 22,925 | -0.08(-5.47%) |
Jun 18, 2024 | 1.360 | 1.370 | 1.360 | 1.370 | 5,402 | -0.01(-0.72%) |
Jun 17, 2024 | 1.380 | 1.380 | 1.370 | 1.380 | 2,770 | +0.01(+1.10%) |
Jun 14, 2024 | 1.360 | 1.380 | 1.360 | 1.365 | 12,369 | -0.03(-2.50%) |
Jun 13, 2024 | 1.450 | 1.450 | 1.390 | 1.400 | 29,950 | -0.07(-4.76%) |
Jun 12, 2024 | 1.470 | 1.470 | 1.460 | 1.470 | 1,771 | -0.01(-0.34%) |
Jun 11, 2024 | 1.466 | 1.475 | 1.466 | 1.475 | 449 | -0.01(-0.67%) |
Jun 10, 2024 | 1.470 | 1.485 | 1.470 | 1.485 | 17,654 | -0.04(-2.94%) |
Jun 07, 2024 | 1.550 | 1.550 | 1.530 | 1.530 | 31,233 | +0.04(+2.68%) |
Jun 06, 2024 | 1.490 | 1.500 | 1.490 | 1.490 | 14,629 | +0.00(+0.00%) |
Jun 05, 2024 | 1.490 | 1.490 | 1.470 | 1.490 | 8,781 | +0.00(+0.00%) |
Jun 04, 2024 | 1.497 | 1.497 | 1.490 | 1.490 | 3,202 | +0.01(+0.68%) |