Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 1.970 | 2.000 | 1.910 | 2.000 | 137,544 | +0.06(+3.09%) |
Jul 29, 2024 | 2.050 | 2.060 | 1.940 | 1.940 | 153,335 | -0.12(-5.83%) |
Jul 26, 2024 | 2.060 | 2.060 | 1.980 | 2.060 | 142,642 | +0.02(+0.98%) |
Jul 25, 2024 | 2.010 | 2.050 | 1.970 | 2.040 | 182,063 | +0.05(+2.51%) |
Jul 24, 2024 | 2.060 | 2.070 | 1.980 | 1.990 | 147,023 | -0.07(-3.40%) |
Jul 23, 2024 | 1.990 | 2.070 | 1.980 | 2.060 | 148,910 | +0.07(+3.52%) |
Jul 22, 2024 | 1.960 | 2.000 | 1.930 | 1.990 | 184,068 | +0.01(+0.51%) |
Jul 19, 2024 | 1.990 | 2.000 | 1.910 | 1.980 | 198,611 | -0.01(-0.50%) |
Jul 18, 2024 | 2.030 | 2.060 | 1.960 | 1.990 | 131,461 | -0.04(-1.97%) |
Jul 17, 2024 | 2.120 | 2.125 | 2.010 | 2.030 | 281,736 | -0.08(-3.79%) |
Jul 16, 2024 | 2.020 | 2.110 | 2.020 | 2.110 | 313,990 | +0.10(+4.98%) |
Jul 15, 2024 | 1.930 | 2.015 | 1.880 | 2.010 | 304,744 | +0.11(+5.79%) |
Jul 12, 2024 | 1.930 | 2.000 | 1.870 | 1.900 | 212,815 | -0.02(-1.04%) |
Jul 11, 2024 | 1.870 | 1.930 | 1.853 | 1.920 | 203,222 | +0.06(+3.23%) |
Jul 10, 2024 | 1.800 | 1.860 | 1.782 | 1.860 | 257,980 | +0.09(+5.08%) |
Jul 09, 2024 | 1.770 | 1.840 | 1.770 | 1.770 | 156,190 | -0.02(-1.12%) |
Jul 08, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 212,200 | +0.03(+1.70%) |
Jul 05, 2024 | 1.780 | 1.790 | 1.740 | 1.760 | 276,410 | -0.03(-1.68%) |
Jul 03, 2024 | 1.780 | 1.790 | 1.720 | 1.790 | 100,046 | +0.03(+1.70%) |
Jul 02, 2024 | 1.750 | 1.790 | 1.720 | 1.760 | 184,816 | -0.01(-0.56%) |
Jul 01, 2024 | 1.820 | 1.860 | 1.740 | 1.770 | 270,716 | -0.05(-2.75%) |
Jun 28, 2024 | 1.760 | 1.870 | 1.710 | 1.820 | 6,401,035 | +0.06(+3.41%) |
Jun 27, 2024 | 1.800 | 1.860 | 1.720 | 1.760 | 437,236 | +0.03(+1.73%) |
Jun 26, 2024 | 1.750 | 1.780 | 1.660 | 1.730 | 531,670 | -0.02(-1.14%) |
Jun 25, 2024 | 1.800 | 1.850 | 1.750 | 1.750 | 412,195 | -0.05(-2.78%) |
Jun 24, 2024 | 1.860 | 1.860 | 1.800 | 1.800 | 251,493 | -0.02(-1.10%) |
Jun 21, 2024 | 1.850 | 1.870 | 1.820 | 1.820 | 417,715 | -0.02(-1.09%) |
Jun 20, 2024 | 1.850 | 1.880 | 1.820 | 1.840 | 200,166 | +0.00(+0.00%) |
Jun 18, 2024 | 1.890 | 1.910 | 1.840 | 1.840 | 262,797 | -0.03(-1.60%) |
Jun 17, 2024 | 1.850 | 1.900 | 1.840 | 1.870 | 210,665 | +0.01(+0.54%) |
Jun 14, 2024 | 1.890 | 1.900 | 1.850 | 1.860 | 210,081 | -0.05(-2.62%) |
Jun 13, 2024 | 1.930 | 1.980 | 1.900 | 1.910 | 196,002 | -0.03(-1.55%) |
Jun 12, 2024 | 2.000 | 2.040 | 1.930 | 1.940 | 143,515 | -0.03(-1.52%) |
Jun 11, 2024 | 2.000 | 2.020 | 1.930 | 1.970 | 256,794 | -0.04(-1.99%) |
Jun 10, 2024 | 1.920 | 2.050 | 1.920 | 2.010 | 254,944 | +0.09(+4.69%) |
Jun 07, 2024 | 1.990 | 2.005 | 1.895 | 1.920 | 143,193 | -0.06(-3.03%) |
Jun 06, 2024 | 1.940 | 2.010 | 1.865 | 1.980 | 234,295 | +0.06(+3.13%) |
Jun 05, 2024 | 1.910 | 1.950 | 1.880 | 1.920 | 263,086 | +0.00(+0.00%) |
Jun 04, 2024 | 1.900 | 1.925 | 1.870 | 1.920 | 239,642 | +0.02(+1.05%) |
Jun 03, 2024 | 1.850 | 1.925 | 1.830 | 1.900 | 547,308 | -0.03(-1.55%) |
May 31, 2024 | 1.990 | 2.040 | 1.870 | 1.930 | 569,687 | -0.08(-3.98%) |
May 30, 2024 | 1.990 | 2.035 | 1.960 | 2.010 | 142,549 | +0.02(+1.01%) |
May 29, 2024 | 1.910 | 2.000 | 1.890 | 1.990 | 361,195 | +0.08(+4.19%) |
May 28, 2024 | 1.980 | 1.990 | 1.880 | 1.910 | 415,816 | -0.07(-3.54%) |
May 24, 2024 | 2.040 | 2.040 | 1.930 | 1.980 | 275,268 | -0.04(-1.98%) |
May 23, 2024 | 2.090 | 2.090 | 2.000 | 2.020 | 395,914 | -0.07(-3.35%) |
May 22, 2024 | 2.110 | 2.171 | 2.080 | 2.090 | 376,560 | -0.02(-0.95%) |
May 21, 2024 | 2.060 | 2.120 | 2.060 | 2.110 | 236,391 | +0.02(+0.96%) |
May 20, 2024 | 2.070 | 2.120 | 2.050 | 2.090 | 210,066 | -0.01(-0.48%) |
May 17, 2024 | 2.090 | 2.110 | 2.080 | 2.100 | 316,585 | +0.01(+0.48%) |
May 16, 2024 | 2.090 | 2.160 | 2.050 | 2.090 | 295,020 | +0.00(+0.00%) |
May 15, 2024 | 2.100 | 2.170 | 2.075 | 2.090 | 449,724 | +0.00(+0.00%) |
May 14, 2024 | 2.230 | 2.260 | 2.050 | 2.090 | 409,528 | -0.07(-3.24%) |
May 13, 2024 | 2.180 | 2.220 | 2.130 | 2.160 | 621,029 | -0.02(-0.92%) |
May 10, 2024 | 2.190 | 2.210 | 2.180 | 2.180 | 217,108 | -0.01(-0.46%) |
May 09, 2024 | 2.180 | 2.260 | 2.175 | 2.190 | 415,200 | +0.03(+1.39%) |
May 08, 2024 | 2.260 | 2.290 | 2.160 | 2.160 | 299,831 | -0.09(-4.00%) |
May 07, 2024 | 2.280 | 2.400 | 2.250 | 2.250 | 219,115 | +0.00(+0.00%) |
May 06, 2024 | 2.340 | 2.370 | 2.250 | 2.250 | 384,382 | -0.09(-3.85%) |
May 03, 2024 | 2.350 | 2.480 | 2.300 | 2.340 | 255,251 | +0.02(+0.86%) |
May 02, 2024 | 2.410 | 2.410 | 2.300 | 2.320 | 167,488 | -0.09(-3.73%) |