Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.100 | 2.255 | 2.010 | 2.220 | 1,372,855 | +0.00(+0.00%) |
Jul 18, 2024 | 2.500 | 2.605 | 2.180 | 2.220 | 1,829,954 | -0.27(-10.84%) |
Jul 17, 2024 | 2.350 | 2.540 | 2.330 | 2.490 | 1,345,130 | +0.08(+3.32%) |
Jul 16, 2024 | 2.410 | 2.479 | 2.270 | 2.410 | 1,685,487 | +0.04(+1.69%) |
Jul 15, 2024 | 2.060 | 2.380 | 2.030 | 2.370 | 2,499,726 | +0.35(+17.33%) |
Jul 12, 2024 | 1.950 | 2.100 | 1.950 | 2.020 | 1,751,479 | +0.08(+4.12%) |
Jul 11, 2024 | 1.750 | 1.940 | 1.750 | 1.940 | 1,315,003 | +0.19(+10.86%) |
Jul 10, 2024 | 1.710 | 1.750 | 1.670 | 1.750 | 333,463 | +0.06(+3.55%) |
Jul 09, 2024 | 1.660 | 1.750 | 1.650 | 1.690 | 451,509 | +0.01(+0.60%) |
Jul 08, 2024 | 1.630 | 1.720 | 1.625 | 1.680 | 559,849 | +0.08(+5.00%) |
Jul 05, 2024 | 1.610 | 1.635 | 1.570 | 1.600 | 222,971 | -0.05(-3.03%) |
Jul 03, 2024 | 1.570 | 1.690 | 1.570 | 1.650 | 314,727 | +0.07(+4.43%) |
Jul 02, 2024 | 1.520 | 1.600 | 1.480 | 1.580 | 587,405 | +0.06(+3.95%) |
Jul 01, 2024 | 1.600 | 1.630 | 1.510 | 1.520 | 564,085 | -0.10(-6.17%) |
Jun 28, 2024 | 1.680 | 1.690 | 1.560 | 1.620 | 960,692 | -0.06(-3.57%) |
Jun 27, 2024 | 1.620 | 1.680 | 1.580 | 1.680 | 526,125 | +0.06(+3.70%) |
Jun 26, 2024 | 1.620 | 1.690 | 1.610 | 1.620 | 625,444 | +0.01(+0.62%) |
Jun 25, 2024 | 1.560 | 1.615 | 1.540 | 1.610 | 494,238 | +0.01(+0.63%) |
Jun 24, 2024 | 1.510 | 1.600 | 1.495 | 1.600 | 474,473 | +0.06(+3.90%) |
Jun 21, 2024 | 1.510 | 1.540 | 1.480 | 1.540 | 807,169 | +0.03(+1.99%) |
Jun 20, 2024 | 1.500 | 1.530 | 1.470 | 1.510 | 444,660 | -0.03(-1.95%) |
Jun 18, 2024 | 1.490 | 1.560 | 1.470 | 1.540 | 591,202 | +0.05(+3.36%) |
Jun 17, 2024 | 1.460 | 1.490 | 1.430 | 1.490 | 776,635 | +0.04(+2.76%) |
Jun 14, 2024 | 1.450 | 1.455 | 1.430 | 1.450 | 410,657 | -0.03(-2.03%) |
Jun 13, 2024 | 1.480 | 1.490 | 1.425 | 1.480 | 563,346 | -0.02(-1.33%) |
Jun 12, 2024 | 1.430 | 1.540 | 1.420 | 1.500 | 695,977 | +0.07(+4.90%) |
Jun 11, 2024 | 1.340 | 1.430 | 1.330 | 1.430 | 487,384 | +0.07(+5.15%) |
Jun 10, 2024 | 1.360 | 1.420 | 1.360 | 1.360 | 584,238 | -0.02(-1.45%) |
Jun 07, 2024 | 1.400 | 1.440 | 1.350 | 1.380 | 445,639 | -0.06(-4.17%) |
Jun 06, 2024 | 1.510 | 1.510 | 1.410 | 1.440 | 443,882 | -0.05(-3.36%) |
Jun 05, 2024 | 1.470 | 1.490 | 1.430 | 1.490 | 414,981 | +0.03(+2.05%) |
Jun 04, 2024 | 1.480 | 1.500 | 1.440 | 1.460 | 407,658 | -0.04(-2.67%) |
Jun 03, 2024 | 1.510 | 1.530 | 1.460 | 1.500 | 644,533 | +0.02(+1.35%) |
May 31, 2024 | 1.480 | 1.529 | 1.460 | 1.480 | 309,155 | +0.00(+0.00%) |
May 30, 2024 | 1.460 | 1.530 | 1.450 | 1.480 | 506,255 | +0.04(+2.78%) |
May 29, 2024 | 1.470 | 1.530 | 1.420 | 1.440 | 610,723 | -0.02(-1.37%) |
May 28, 2024 | 1.490 | 1.540 | 1.460 | 1.460 | 717,623 | -0.05(-3.31%) |
May 24, 2024 | 1.530 | 1.535 | 1.471 | 1.510 | 365,775 | +0.04(+2.72%) |
May 23, 2024 | 1.540 | 1.545 | 1.430 | 1.470 | 527,699 | -0.06(-3.92%) |
May 22, 2024 | 1.470 | 1.560 | 1.460 | 1.530 | 536,830 | +0.05(+3.38%) |
May 21, 2024 | 1.490 | 1.510 | 1.450 | 1.480 | 287,187 | -0.02(-1.33%) |
May 20, 2024 | 1.580 | 1.580 | 1.480 | 1.500 | 632,595 | -0.09(-5.66%) |
May 17, 2024 | 1.630 | 1.660 | 1.580 | 1.590 | 485,511 | -0.03(-1.85%) |
May 16, 2024 | 1.560 | 1.650 | 1.540 | 1.620 | 623,333 | +0.04(+2.53%) |
May 15, 2024 | 1.610 | 1.659 | 1.560 | 1.580 | 515,414 | -0.01(-0.63%) |
May 14, 2024 | 1.460 | 1.610 | 1.460 | 1.590 | 657,772 | +0.12(+8.16%) |
May 13, 2024 | 1.450 | 1.540 | 1.450 | 1.470 | 332,405 | +0.02(+1.38%) |
May 10, 2024 | 1.490 | 1.490 | 1.410 | 1.450 | 398,849 | -0.04(-2.68%) |
May 09, 2024 | 1.420 | 1.515 | 1.410 | 1.490 | 476,526 | +0.06(+4.20%) |
May 08, 2024 | 1.450 | 1.480 | 1.390 | 1.430 | 337,703 | -0.05(-3.38%) |
May 07, 2024 | 1.570 | 1.575 | 1.470 | 1.480 | 431,070 | -0.10(-6.33%) |
May 06, 2024 | 1.630 | 1.710 | 1.560 | 1.580 | 540,700 | -0.03(-1.86%) |
May 03, 2024 | 1.700 | 1.790 | 1.600 | 1.610 | 871,607 | -0.06(-3.59%) |
May 02, 2024 | 1.590 | 1.710 | 1.510 | 1.670 | 1,137,901 | +0.11(+7.05%) |