Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.650 | 1.650 | 1.605 | 1.615 | 34,893 | -0.02(-1.52%) |
Jul 18, 2024 | 1.580 | 1.690 | 1.560 | 1.640 | 159,734 | +0.04(+2.50%) |
Jul 17, 2024 | 1.670 | 1.740 | 1.600 | 1.600 | 182,908 | -0.09(-5.33%) |
Jul 16, 2024 | 1.640 | 1.690 | 1.620 | 1.690 | 99,650 | +0.08(+4.97%) |
Jul 15, 2024 | 1.670 | 1.695 | 1.555 | 1.610 | 94,418 | -0.05(-3.01%) |
Jul 12, 2024 | 1.690 | 1.700 | 1.641 | 1.660 | 128,106 | -0.01(-0.60%) |
Jul 11, 2024 | 1.590 | 1.690 | 1.583 | 1.670 | 120,454 | +0.11(+7.05%) |
Jul 10, 2024 | 1.540 | 1.580 | 1.510 | 1.560 | 172,293 | +0.06(+4.00%) |
Jul 09, 2024 | 1.570 | 1.621 | 1.465 | 1.500 | 125,385 | -0.08(-5.36%) |
Jul 08, 2024 | 1.590 | 1.645 | 1.570 | 1.585 | 137,370 | +0.02(+1.60%) |
Jul 05, 2024 | 1.550 | 1.560 | 1.490 | 1.560 | 126,065 | +0.03(+1.63%) |
Jul 03, 2024 | 1.600 | 1.610 | 1.520 | 1.535 | 122,717 | -0.05(-3.15%) |
Jul 02, 2024 | 1.650 | 1.700 | 1.575 | 1.585 | 199,406 | -0.08(-5.09%) |
Jul 01, 2024 | 1.590 | 1.690 | 1.540 | 1.670 | 401,330 | +0.09(+5.70%) |
Jun 28, 2024 | 1.850 | 1.880 | 1.560 | 1.580 | 5,421,290 | -0.27(-14.59%) |
Jun 27, 2024 | 1.890 | 1.930 | 1.785 | 1.850 | 302,181 | -0.06(-3.14%) |
Jun 26, 2024 | 2.080 | 2.105 | 1.910 | 1.910 | 251,668 | -0.18(-8.61%) |
Jun 25, 2024 | 2.090 | 2.140 | 2.020 | 2.090 | 297,319 | -0.01(-0.48%) |
Jun 24, 2024 | 2.080 | 2.180 | 2.060 | 2.100 | 153,023 | +0.03(+1.45%) |
Jun 21, 2024 | 2.070 | 2.100 | 2.030 | 2.070 | 369,569 | +0.01(+0.49%) |
Jun 20, 2024 | 2.050 | 2.130 | 2.000 | 2.060 | 125,587 | +0.02(+0.98%) |
Jun 18, 2024 | 2.070 | 2.165 | 2.030 | 2.040 | 164,026 | -0.07(-3.32%) |
Jun 17, 2024 | 1.910 | 2.125 | 1.900 | 2.110 | 93,221 | +0.19(+9.90%) |
Jun 14, 2024 | 2.030 | 2.035 | 1.810 | 1.920 | 296,094 | -0.14(-6.80%) |
Jun 13, 2024 | 2.060 | 2.070 | 2.010 | 2.060 | 112,035 | -0.03(-1.44%) |
Jun 12, 2024 | 2.160 | 2.200 | 2.070 | 2.090 | 138,404 | +0.00(+0.00%) |
Jun 11, 2024 | 1.880 | 2.100 | 1.840 | 2.090 | 220,879 | +0.20(+10.58%) |
Jun 10, 2024 | 1.950 | 1.950 | 1.860 | 1.890 | 56,755 | -0.08(-4.06%) |
Jun 07, 2024 | 1.950 | 2.040 | 1.930 | 1.970 | 87,387 | +0.00(+0.00%) |
Jun 06, 2024 | 1.980 | 1.980 | 1.930 | 1.970 | 102,685 | -0.02(-1.01%) |
Jun 05, 2024 | 1.930 | 1.995 | 1.880 | 1.990 | 110,998 | +0.09(+4.74%) |
Jun 04, 2024 | 1.940 | 1.960 | 1.860 | 1.900 | 72,318 | -0.07(-3.31%) |
Jun 03, 2024 | 1.910 | 1.980 | 1.820 | 1.965 | 124,951 | +0.09(+4.52%) |
May 31, 2024 | 1.850 | 1.895 | 1.810 | 1.880 | 246,178 | +0.03(+1.62%) |
May 30, 2024 | 1.830 | 1.890 | 1.821 | 1.850 | 174,811 | +0.05(+2.78%) |
May 29, 2024 | 1.810 | 1.825 | 1.785 | 1.800 | 261,334 | -0.06(-3.23%) |
May 28, 2024 | 1.870 | 1.925 | 1.810 | 1.860 | 229,025 | +0.02(+0.81%) |
May 24, 2024 | 1.900 | 1.910 | 1.820 | 1.845 | 92,330 | +0.04(+2.22%) |
May 23, 2024 | 2.010 | 2.035 | 1.780 | 1.805 | 273,365 | -0.19(-9.30%) |
May 22, 2024 | 2.070 | 2.075 | 1.965 | 1.990 | 112,005 | -0.06(-2.93%) |
May 21, 2024 | 2.110 | 2.130 | 2.010 | 2.050 | 88,961 | -0.06(-2.84%) |
May 20, 2024 | 2.080 | 2.165 | 2.050 | 2.110 | 164,265 | +0.02(+0.96%) |
May 17, 2024 | 2.130 | 2.225 | 2.080 | 2.090 | 161,554 | -0.02(-0.95%) |
May 16, 2024 | 2.160 | 2.210 | 2.095 | 2.110 | 162,053 | -0.04(-1.86%) |
May 15, 2024 | 2.300 | 2.345 | 2.130 | 2.150 | 284,846 | -0.17(-7.33%) |
May 14, 2024 | 2.130 | 2.360 | 2.080 | 2.320 | 412,448 | +0.20(+9.43%) |
May 13, 2024 | 2.070 | 2.150 | 1.970 | 2.120 | 455,500 | +0.05(+2.42%) |
May 10, 2024 | 2.180 | 2.250 | 2.010 | 2.070 | 247,271 | -0.08(-3.72%) |
May 09, 2024 | 1.770 | 2.180 | 1.720 | 2.150 | 781,485 | +0.42(+24.28%) |
May 08, 2024 | 1.760 | 1.820 | 1.660 | 1.730 | 191,395 | -0.05(-2.81%) |
May 07, 2024 | 1.730 | 1.870 | 1.714 | 1.780 | 255,085 | +0.04(+2.30%) |
May 06, 2024 | 1.610 | 1.800 | 1.550 | 1.740 | 336,013 | +0.16(+10.13%) |
May 03, 2024 | 1.550 | 1.630 | 1.530 | 1.580 | 231,096 | +0.02(+1.28%) |
May 02, 2024 | 1.550 | 1.570 | 1.480 | 1.560 | 206,436 | +0.01(+0.65%) |