Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 1.146 | 1.180 | 1.129 | 1.140 | 184,672 | -0.03(-2.56%) |
Jul 22, 2024 | 1.137 | 1.170 | 1.110 | 1.170 | 84,107 | +0.04(+3.40%) |
Jul 19, 2024 | 1.100 | 1.190 | 1.100 | 1.131 | 261,223 | +0.02(+1.95%) |
Jul 18, 2024 | 1.230 | 1.340 | 1.100 | 1.110 | 474,523 | -0.12(-9.76%) |
Jul 17, 2024 | 1.396 | 1.420 | 1.210 | 1.230 | 599,066 | -0.24(-16.33%) |
Jul 16, 2024 | 1.450 | 1.480 | 1.440 | 1.470 | 82,830 | -0.00(-0.17%) |
Jul 15, 2024 | 1.480 | 1.490 | 1.465 | 1.472 | 118,057 | -0.04(-2.64%) |
Jul 12, 2024 | 1.536 | 1.550 | 1.500 | 1.512 | 78,257 | +0.01(+0.63%) |
Jul 11, 2024 | 1.530 | 1.560 | 1.503 | 1.503 | 85,616 | -0.02(-1.12%) |
Jul 10, 2024 | 1.440 | 1.540 | 1.400 | 1.520 | 253,372 | +0.14(+9.87%) |
Jul 09, 2024 | 1.340 | 1.421 | 1.340 | 1.383 | 82,899 | +0.00(+0.25%) |
Jul 08, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 54,131 | +0.00(+0.00%) |
Jul 05, 2024 | 1.380 | 1.425 | 1.355 | 1.380 | 344,824 | -0.12(-8.00%) |
Jul 03, 2024 | 1.460 | 1.510 | 1.450 | 1.500 | 69,763 | +0.05(+3.63%) |
Jul 02, 2024 | 1.480 | 1.490 | 1.400 | 1.448 | 137,451 | -0.03(-2.20%) |
Jul 01, 2024 | 1.490 | 1.499 | 1.470 | 1.480 | 35,240 | -0.02(-1.43%) |
Jun 28, 2024 | 1.510 | 1.550 | 1.500 | 1.501 | 105,622 | -0.02(-1.22%) |
Jun 27, 2024 | 1.500 | 1.520 | 1.450 | 1.520 | 101,640 | +0.03(+2.36%) |
Jun 26, 2024 | 1.395 | 1.530 | 1.380 | 1.485 | 261,379 | +0.12(+8.61%) |
Jun 25, 2024 | 1.299 | 1.380 | 1.270 | 1.367 | 205,147 | +0.06(+4.25%) |
Jun 24, 2024 | 1.320 | 1.320 | 1.264 | 1.312 | 343,288 | +0.00(+0.11%) |
Jun 21, 2024 | 1.420 | 1.420 | 1.284 | 1.310 | 454,520 | -0.07(-4.83%) |
Jun 20, 2024 | 1.450 | 1.520 | 1.360 | 1.377 | 614,681 | -0.13(-8.39%) |
Jun 18, 2024 | 1.550 | 1.550 | 1.470 | 1.502 | 201,257 | -0.00(-0.22%) |
Jun 17, 2024 | 1.450 | 1.530 | 1.450 | 1.506 | 283,082 | +0.06(+3.85%) |
Jun 14, 2024 | 1.500 | 1.510 | 1.430 | 1.450 | 102,323 | -0.04(-2.88%) |
Jun 13, 2024 | 1.488 | 1.512 | 1.460 | 1.493 | 93,637 | +0.03(+2.09%) |
Jun 12, 2024 | 1.419 | 1.475 | 1.400 | 1.462 | 198,171 | +0.08(+5.60%) |
Jun 11, 2024 | 1.450 | 1.470 | 1.380 | 1.385 | 158,456 | -0.08(-5.78%) |
Jun 10, 2024 | 1.420 | 1.471 | 1.410 | 1.470 | 96,197 | +0.05(+3.52%) |
Jun 07, 2024 | 1.450 | 1.457 | 1.413 | 1.420 | 340,891 | -0.06(-4.15%) |
Jun 06, 2024 | 1.450 | 1.496 | 1.450 | 1.482 | 56,253 | +0.01(+0.78%) |
Jun 05, 2024 | 1.470 | 1.550 | 1.450 | 1.470 | 320,219 | -0.03(-2.00%) |
Jun 04, 2024 | 1.530 | 1.550 | 1.480 | 1.500 | 311,365 | -0.04(-2.60%) |
Jun 03, 2024 | 1.680 | 1.698 | 1.500 | 1.540 | 552,312 | -0.15(-8.71%) |
May 31, 2024 | 1.744 | 1.744 | 1.655 | 1.687 | 153,366 | -0.04(-2.49%) |
May 30, 2024 | 1.750 | 1.790 | 1.635 | 1.730 | 141,084 | -0.01(-0.57%) |
May 29, 2024 | 1.700 | 1.740 | 1.650 | 1.740 | 194,160 | +0.05(+3.14%) |
May 28, 2024 | 1.750 | 1.750 | 1.670 | 1.687 | 588,658 | -0.06(-3.60%) |
May 24, 2024 | 1.740 | 1.801 | 1.712 | 1.750 | 239,894 | +0.01(+0.57%) |
May 23, 2024 | 1.750 | 1.760 | 1.700 | 1.740 | 138,078 | +0.01(+0.33%) |
May 22, 2024 | 1.778 | 1.790 | 1.700 | 1.734 | 222,070 | -0.04(-2.02%) |
May 21, 2024 | 1.800 | 1.800 | 1.715 | 1.770 | 246,041 | +0.03(+1.72%) |
May 20, 2024 | 1.730 | 1.750 | 1.650 | 1.740 | 121,854 | +0.05(+2.96%) |
May 17, 2024 | 1.570 | 1.720 | 1.570 | 1.690 | 284,537 | +0.11(+6.96%) |
May 16, 2024 | 1.610 | 1.610 | 1.550 | 1.580 | 85,632 | -0.04(-2.35%) |
May 15, 2024 | 1.550 | 1.645 | 1.510 | 1.618 | 114,502 | +0.07(+4.73%) |
May 14, 2024 | 1.694 | 1.694 | 1.532 | 1.545 | 288,440 | -0.07(-4.04%) |
May 13, 2024 | 1.680 | 1.690 | 1.600 | 1.610 | 79,903 | -0.01(-0.62%) |
May 10, 2024 | 1.750 | 1.758 | 1.616 | 1.620 | 179,691 | -0.12(-6.76%) |
May 09, 2024 | 1.690 | 1.740 | 1.651 | 1.738 | 131,981 | +0.06(+3.73%) |
May 08, 2024 | 1.650 | 1.690 | 1.620 | 1.675 | 475,544 | -0.03(-2.05%) |
May 07, 2024 | 1.730 | 1.780 | 1.700 | 1.710 | 522,949 | +0.08(+4.91%) |
May 06, 2024 | 1.570 | 1.650 | 1.570 | 1.630 | 187,707 | +0.08(+5.16%) |
May 03, 2024 | 1.644 | 1.659 | 1.540 | 1.550 | 315,402 | -0.11(-6.63%) |
May 02, 2024 | 1.640 | 1.674 | 1.610 | 1.660 | 102,075 | +0.02(+1.21%) |