Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.940 | 1.980 | 1.900 | 1.980 | 320,832 | +0.07(+3.66%) |
Jul 25, 2024 | 1.900 | 1.970 | 1.870 | 1.910 | 298,426 | +0.01(+0.53%) |
Jul 24, 2024 | 2.000 | 2.040 | 1.890 | 1.900 | 341,561 | -0.11(-5.47%) |
Jul 23, 2024 | 1.960 | 2.060 | 1.950 | 2.010 | 494,611 | +0.05(+2.55%) |
Jul 22, 2024 | 1.890 | 1.980 | 1.830 | 1.960 | 427,830 | +0.08(+4.26%) |
Jul 19, 2024 | 1.930 | 1.930 | 1.850 | 1.880 | 587,245 | -0.07(-3.59%) |
Jul 18, 2024 | 2.090 | 2.200 | 1.940 | 1.950 | 809,604 | -0.15(-7.14%) |
Jul 17, 2024 | 2.040 | 2.125 | 2.020 | 2.100 | 682,712 | +0.02(+0.96%) |
Jul 16, 2024 | 2.070 | 2.155 | 2.050 | 2.080 | 771,761 | -0.02(-0.95%) |
Jul 15, 2024 | 2.290 | 2.305 | 2.075 | 2.100 | 1,474,523 | -0.14(-6.25%) |
Jul 12, 2024 | 2.200 | 2.310 | 2.180 | 2.240 | 1,392,686 | +0.02(+0.90%) |
Jul 11, 2024 | 1.970 | 2.240 | 1.941 | 2.220 | 2,075,248 | +0.31(+16.23%) |
Jul 10, 2024 | 1.940 | 2.150 | 1.870 | 1.910 | 3,102,000 | -0.09(-4.50%) |
Jul 09, 2024 | 1.970 | 2.250 | 1.740 | 2.000 | 21,918,304 | +0.55(+37.93%) |
Jul 08, 2024 | 1.490 | 1.500 | 1.410 | 1.450 | 672,457 | -0.02(-1.36%) |
Jul 05, 2024 | 1.500 | 1.520 | 1.460 | 1.470 | 326,059 | -0.05(-3.29%) |
Jul 03, 2024 | 1.520 | 1.530 | 1.480 | 1.520 | 150,921 | +0.02(+1.33%) |
Jul 02, 2024 | 1.560 | 1.590 | 1.460 | 1.500 | 207,578 | -0.06(-3.85%) |
Jul 01, 2024 | 1.490 | 1.570 | 1.490 | 1.560 | 334,145 | +0.07(+4.70%) |
Jun 28, 2024 | 1.500 | 1.540 | 1.445 | 1.490 | 7,168,549 | +0.00(+0.00%) |
Jun 27, 2024 | 1.470 | 1.600 | 1.430 | 1.490 | 722,476 | +0.04(+2.76%) |
Jun 26, 2024 | 1.470 | 1.540 | 1.440 | 1.450 | 360,270 | -0.03(-2.03%) |
Jun 25, 2024 | 1.510 | 1.519 | 1.440 | 1.480 | 504,053 | -0.03(-1.99%) |
Jun 24, 2024 | 1.430 | 1.525 | 1.410 | 1.510 | 506,410 | +0.07(+4.86%) |
Jun 21, 2024 | 1.400 | 1.450 | 1.355 | 1.440 | 783,408 | +0.07(+5.11%) |
Jun 20, 2024 | 1.280 | 1.390 | 1.260 | 1.370 | 328,394 | +0.09(+7.03%) |
Jun 18, 2024 | 1.330 | 1.330 | 1.260 | 1.280 | 470,587 | -0.05(-3.76%) |
Jun 17, 2024 | 1.390 | 1.410 | 1.320 | 1.330 | 567,487 | -0.07(-5.00%) |
Jun 14, 2024 | 1.400 | 1.450 | 1.240 | 1.400 | 684,415 | -0.01(-0.71%) |
Jun 13, 2024 | 1.440 | 1.555 | 1.370 | 1.410 | 795,046 | -0.05(-3.42%) |
Jun 12, 2024 | 1.500 | 1.510 | 1.420 | 1.460 | 306,761 | +0.02(+1.39%) |
Jun 11, 2024 | 1.410 | 1.450 | 1.370 | 1.440 | 291,916 | +0.00(+0.00%) |
Jun 10, 2024 | 1.440 | 1.480 | 1.400 | 1.440 | 493,620 | -0.01(-0.69%) |
Jun 07, 2024 | 1.440 | 1.520 | 1.430 | 1.450 | 272,513 | -0.03(-2.03%) |
Jun 06, 2024 | 1.420 | 1.490 | 1.400 | 1.480 | 408,433 | +0.05(+3.50%) |
Jun 05, 2024 | 1.450 | 1.470 | 1.410 | 1.430 | 382,487 | +0.00(+0.00%) |
Jun 04, 2024 | 1.500 | 1.500 | 1.420 | 1.430 | 432,456 | -0.06(-4.03%) |
Jun 03, 2024 | 1.510 | 1.526 | 1.430 | 1.490 | 440,739 | -0.02(-1.32%) |
May 31, 2024 | 1.550 | 1.589 | 1.460 | 1.510 | 631,401 | -0.03(-1.95%) |
May 30, 2024 | 1.700 | 1.700 | 1.520 | 1.540 | 454,710 | -0.11(-6.67%) |
May 29, 2024 | 1.720 | 1.725 | 1.630 | 1.650 | 594,652 | -0.11(-6.25%) |
May 28, 2024 | 1.750 | 1.790 | 1.705 | 1.760 | 401,200 | +0.05(+2.92%) |
May 24, 2024 | 1.660 | 1.720 | 1.630 | 1.710 | 235,237 | +0.05(+3.01%) |
May 23, 2024 | 1.690 | 1.715 | 1.630 | 1.660 | 322,083 | -0.04(-2.35%) |
May 22, 2024 | 1.690 | 1.740 | 1.670 | 1.700 | 279,435 | -0.02(-1.16%) |
May 21, 2024 | 1.800 | 1.840 | 1.710 | 1.720 | 202,222 | -0.08(-4.44%) |
May 20, 2024 | 1.690 | 1.805 | 1.650 | 1.800 | 386,156 | +0.12(+7.14%) |
May 17, 2024 | 1.730 | 1.730 | 1.650 | 1.680 | 268,343 | -0.03(-1.75%) |
May 16, 2024 | 1.750 | 1.750 | 1.695 | 1.710 | 236,215 | -0.01(-0.58%) |
May 15, 2024 | 1.770 | 1.775 | 1.670 | 1.720 | 608,402 | -0.02(-1.15%) |
May 14, 2024 | 1.800 | 1.810 | 1.710 | 1.740 | 310,209 | +0.00(+0.00%) |
May 13, 2024 | 1.770 | 1.810 | 1.710 | 1.740 | 284,633 | -0.03(-1.69%) |
May 10, 2024 | 1.780 | 1.840 | 1.690 | 1.770 | 462,092 | -0.01(-0.56%) |
May 09, 2024 | 1.790 | 1.815 | 1.670 | 1.780 | 473,209 | -0.01(-0.56%) |
May 08, 2024 | 1.780 | 1.795 | 1.700 | 1.790 | 366,259 | +0.00(+0.00%) |
May 07, 2024 | 1.810 | 1.835 | 1.710 | 1.790 | 494,081 | +0.01(+0.56%) |
May 06, 2024 | 1.690 | 1.810 | 1.670 | 1.780 | 508,832 | +0.12(+7.23%) |
May 03, 2024 | 1.680 | 1.700 | 1.600 | 1.660 | 291,930 | +0.02(+1.22%) |
May 02, 2024 | 1.680 | 1.680 | 1.570 | 1.640 | 362,396 | +0.02(+1.23%) |