Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 1.580 | 1.650 | 1.568 | 1.630 | 206,599 | +0.11(+7.24%) |
Jul 26, 2024 | 1.535 | 1.550 | 1.500 | 1.520 | 33,977 | -0.01(-0.65%) |
Jul 25, 2024 | 1.472 | 1.530 | 1.450 | 1.530 | 41,023 | +0.03(+1.66%) |
Jul 24, 2024 | 1.525 | 1.530 | 1.500 | 1.505 | 145,376 | +0.03(+2.38%) |
Jul 23, 2024 | 1.508 | 1.550 | 1.470 | 1.470 | 165,970 | -0.04(-2.65%) |
Jul 22, 2024 | 1.498 | 1.522 | 1.450 | 1.510 | 39,962 | +0.06(+4.14%) |
Jul 19, 2024 | 1.465 | 1.510 | 1.430 | 1.450 | 745,949 | -0.04(-2.95%) |
Jul 18, 2024 | 1.532 | 1.538 | 1.494 | 1.494 | 13,977 | +0.00(+0.27%) |
Jul 17, 2024 | 1.522 | 1.522 | 1.450 | 1.490 | 36,190 | +0.00(+0.00%) |
Jul 16, 2024 | 1.485 | 1.530 | 1.444 | 1.490 | 119,224 | +0.05(+3.47%) |
Jul 15, 2024 | 1.502 | 1.540 | 1.390 | 1.440 | 24,535 | +0.00(+0.00%) |
Jul 12, 2024 | 1.430 | 1.490 | 1.430 | 1.440 | 13,075 | +0.04(+2.86%) |
Jul 11, 2024 | 1.423 | 1.470 | 1.400 | 1.400 | 54,880 | -0.02(-1.06%) |
Jul 10, 2024 | 1.363 | 1.426 | 1.363 | 1.415 | 47,900 | +0.02(+1.07%) |
Jul 09, 2024 | 1.393 | 1.430 | 1.380 | 1.400 | 42,594 | -0.01(-0.72%) |
Jul 08, 2024 | 1.433 | 1.450 | 1.410 | 1.410 | 16,555 | -0.03(-2.08%) |
Jul 05, 2024 | 1.390 | 1.520 | 1.390 | 1.440 | 47,412 | +0.02(+1.30%) |
Jul 03, 2024 | 1.413 | 1.480 | 1.390 | 1.421 | 20,774 | -0.06(-3.95%) |
Jul 02, 2024 | 1.475 | 1.560 | 1.440 | 1.480 | 28,945 | +0.00(+0.00%) |
Jul 01, 2024 | 1.490 | 1.525 | 1.460 | 1.480 | 175,899 | +0.05(+3.50%) |
Jun 28, 2024 | 1.515 | 1.548 | 1.400 | 1.430 | 184,765 | -0.10(-6.54%) |
Jun 27, 2024 | 1.520 | 1.637 | 1.520 | 1.530 | 35,376 | -0.03(-1.92%) |
Jun 26, 2024 | 1.550 | 1.589 | 1.510 | 1.560 | 16,323 | +0.00(+0.00%) |
Jun 25, 2024 | 1.550 | 1.580 | 1.530 | 1.560 | 75,414 | -0.03(-1.89%) |
Jun 24, 2024 | 1.605 | 1.650 | 1.570 | 1.590 | 12,336 | +0.06(+4.19%) |
Jun 21, 2024 | 1.535 | 1.590 | 1.510 | 1.526 | 25,512 | -0.04(-2.80%) |
Jun 20, 2024 | 1.510 | 1.590 | 1.500 | 1.570 | 221,009 | +0.15(+10.56%) |
Jun 18, 2024 | 1.495 | 1.532 | 1.420 | 1.420 | 847,776 | -0.05(-3.41%) |
Jun 17, 2024 | 1.485 | 1.520 | 1.470 | 1.470 | 28,395 | -0.02(-1.67%) |
Jun 14, 2024 | 1.500 | 1.573 | 1.460 | 1.495 | 14,581 | -0.00(-0.33%) |
Jun 13, 2024 | 1.502 | 1.540 | 1.490 | 1.500 | 56,802 | -0.03(-2.28%) |
Jun 12, 2024 | 1.545 | 1.650 | 1.520 | 1.535 | 31,379 | +0.01(+0.98%) |
Jun 11, 2024 | 1.538 | 1.583 | 1.500 | 1.520 | 25,597 | -0.01(-0.65%) |
Jun 10, 2024 | 1.540 | 1.613 | 1.510 | 1.530 | 60,963 | -0.02(-1.60%) |
Jun 07, 2024 | 1.580 | 1.640 | 1.520 | 1.555 | 28,091 | -0.03(-1.58%) |
Jun 06, 2024 | 1.640 | 1.657 | 1.570 | 1.580 | 808,090 | -0.02(-1.56%) |
Jun 05, 2024 | 1.630 | 1.680 | 1.580 | 1.605 | 28,639 | -0.04(-2.43%) |
Jun 04, 2024 | 1.665 | 1.760 | 1.630 | 1.645 | 27,229 | -0.01(-0.90%) |
Jun 03, 2024 | 1.670 | 1.805 | 1.650 | 1.660 | 62,431 | +0.07(+4.40%) |
May 31, 2024 | 1.630 | 1.630 | 1.550 | 1.590 | 38,032 | -0.05(-3.05%) |
May 30, 2024 | 1.620 | 1.680 | 1.620 | 1.640 | 100,161 | +0.09(+5.81%) |
May 29, 2024 | 1.626 | 1.638 | 1.542 | 1.550 | 17,476 | -0.10(-6.06%) |
May 28, 2024 | 1.570 | 1.660 | 1.530 | 1.650 | 184,795 | +0.14(+9.61%) |
May 24, 2024 | 1.480 | 1.550 | 1.480 | 1.505 | 102,337 | +0.04(+2.41%) |
May 23, 2024 | 1.490 | 1.570 | 1.470 | 1.470 | 64,946 | -0.03(-2.00%) |
May 22, 2024 | 1.490 | 1.525 | 1.478 | 1.500 | 32,579 | +0.01(+0.67%) |
May 21, 2024 | 1.502 | 1.510 | 1.472 | 1.490 | 36,118 | -0.06(-3.87%) |
May 20, 2024 | 1.520 | 1.550 | 1.520 | 1.550 | 44,750 | +0.04(+2.65%) |
May 17, 2024 | 1.510 | 1.540 | 1.492 | 1.510 | 65,137 | -0.02(-1.31%) |
May 16, 2024 | 1.530 | 1.570 | 1.520 | 1.530 | 32,556 | -0.01(-0.97%) |
May 15, 2024 | 1.532 | 1.550 | 1.510 | 1.545 | 55,278 | +0.05(+3.17%) |
May 14, 2024 | 1.525 | 1.525 | 1.470 | 1.498 | 56,679 | +0.02(+1.18%) |
May 13, 2024 | 1.480 | 1.502 | 1.470 | 1.480 | 67,905 | +0.02(+1.37%) |
May 10, 2024 | 1.460 | 1.480 | 1.440 | 1.460 | 75,382 | +0.02(+1.74%) |
May 09, 2024 | 1.455 | 1.485 | 1.420 | 1.435 | 18,367 | +0.03(+1.77%) |
May 08, 2024 | 1.425 | 1.436 | 1.400 | 1.410 | 19,026 | -0.01(-0.70%) |
May 07, 2024 | 1.403 | 1.433 | 1.393 | 1.420 | 72,839 | -0.04(-2.74%) |
May 06, 2024 | 1.360 | 1.480 | 1.360 | 1.460 | 16,673 | +0.04(+2.82%) |
May 03, 2024 | 1.410 | 1.420 | 1.390 | 1.420 | 27,415 | +0.02(+1.43%) |
May 02, 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 46,596 | +0.02(+1.45%) |