Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.380 | 1.410 | 1.330 | 1.350 | 1,336,465 | +0.02(+1.50%) |
Jul 18, 2024 | 1.390 | 1.450 | 1.320 | 1.330 | 1,779,728 | -0.07(-5.00%) |
Jul 17, 2024 | 1.370 | 1.420 | 1.355 | 1.400 | 2,189,565 | +0.00(+0.00%) |
Jul 16, 2024 | 1.430 | 1.460 | 1.365 | 1.400 | 2,245,992 | -0.03(-2.10%) |
Jul 15, 2024 | 1.480 | 1.480 | 1.410 | 1.430 | 1,241,294 | -0.09(-5.92%) |
Jul 12, 2024 | 1.570 | 1.580 | 1.510 | 1.520 | 596,387 | -0.03(-1.94%) |
Jul 11, 2024 | 1.480 | 1.595 | 1.460 | 1.550 | 2,127,315 | +0.11(+7.64%) |
Jul 10, 2024 | 1.420 | 1.480 | 1.410 | 1.440 | 909,588 | +0.00(+0.00%) |
Jul 09, 2024 | 1.460 | 1.480 | 1.430 | 1.440 | 520,190 | +0.00(+0.00%) |
Jul 08, 2024 | 1.490 | 1.490 | 1.440 | 1.440 | 416,632 | -0.06(-4.00%) |
Jul 05, 2024 | 1.530 | 1.560 | 1.470 | 1.500 | 1,448,357 | -0.02(-1.32%) |
Jul 03, 2024 | 1.450 | 1.550 | 1.440 | 1.520 | 1,282,326 | +0.08(+5.56%) |
Jul 02, 2024 | 1.380 | 1.470 | 1.365 | 1.440 | 1,676,363 | +0.06(+4.35%) |
Jul 01, 2024 | 1.310 | 1.435 | 1.310 | 1.380 | 2,755,435 | +0.12(+9.52%) |
Jun 28, 2024 | 1.350 | 1.350 | 1.255 | 1.260 | 2,355,945 | -0.05(-3.82%) |
Jun 27, 2024 | 1.400 | 1.410 | 1.310 | 1.310 | 1,615,330 | -0.07(-5.07%) |
Jun 26, 2024 | 1.340 | 1.440 | 1.300 | 1.380 | 1,738,019 | +0.05(+3.76%) |
Jun 25, 2024 | 1.410 | 1.420 | 1.330 | 1.330 | 1,777,773 | -0.08(-5.67%) |
Jun 24, 2024 | 1.400 | 1.430 | 1.390 | 1.410 | 1,088,047 | +0.02(+1.44%) |
Jun 21, 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 1,100,462 | -0.02(-1.42%) |
Jun 20, 2024 | 1.400 | 1.440 | 1.390 | 1.410 | 1,204,675 | +0.02(+1.44%) |
Jun 18, 2024 | 1.400 | 1.430 | 1.370 | 1.390 | 1,977,719 | -0.01(-0.71%) |
Jun 17, 2024 | 1.460 | 1.460 | 1.390 | 1.400 | 1,508,877 | -0.04(-2.78%) |
Jun 14, 2024 | 1.500 | 1.515 | 1.440 | 1.440 | 1,226,251 | -0.08(-5.26%) |
Jun 13, 2024 | 1.510 | 1.545 | 1.500 | 1.520 | 1,045,587 | +0.02(+1.33%) |
Jun 12, 2024 | 1.560 | 1.610 | 1.490 | 1.500 | 1,792,126 | -0.06(-3.85%) |
Jun 11, 2024 | 1.590 | 1.605 | 1.530 | 1.560 | 1,098,870 | -0.04(-2.50%) |
Jun 10, 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 579,321 | +0.01(+0.63%) |
Jun 07, 2024 | 1.630 | 1.650 | 1.590 | 1.590 | 1,153,751 | -0.04(-2.45%) |
Jun 06, 2024 | 1.660 | 1.670 | 1.630 | 1.630 | 1,075,578 | -0.02(-1.21%) |
Jun 05, 2024 | 1.670 | 1.690 | 1.650 | 1.650 | 661,886 | -0.01(-0.60%) |
Jun 04, 2024 | 1.690 | 1.690 | 1.650 | 1.660 | 598,791 | -0.03(-1.78%) |
Jun 03, 2024 | 1.690 | 1.740 | 1.670 | 1.690 | 2,222,845 | +0.03(+1.81%) |
May 31, 2024 | 1.700 | 1.720 | 1.620 | 1.660 | 1,906,773 | -0.05(-2.92%) |
May 30, 2024 | 1.690 | 1.760 | 1.690 | 1.710 | 1,536,587 | +0.03(+1.79%) |
May 29, 2024 | 1.710 | 1.720 | 1.660 | 1.680 | 1,541,153 | -0.05(-2.89%) |
May 28, 2024 | 1.810 | 1.850 | 1.730 | 1.730 | 1,700,669 | -0.06(-3.35%) |
May 24, 2024 | 1.810 | 1.820 | 1.780 | 1.790 | 787,197 | -0.01(-0.56%) |
May 23, 2024 | 1.870 | 1.880 | 1.782 | 1.800 | 1,945,444 | -0.07(-3.74%) |
May 22, 2024 | 1.860 | 1.920 | 1.830 | 1.870 | 2,017,208 | +0.01(+0.54%) |
May 21, 2024 | 1.860 | 1.910 | 1.840 | 1.860 | 1,997,948 | -0.03(-1.59%) |
May 20, 2024 | 1.910 | 1.960 | 1.890 | 1.890 | 942,753 | -0.04(-2.07%) |
May 17, 2024 | 1.830 | 1.930 | 1.810 | 1.930 | 3,117,855 | +0.11(+6.04%) |
May 16, 2024 | 1.880 | 1.940 | 1.800 | 1.820 | 5,868,529 | -0.19(-9.45%) |
May 15, 2024 | 1.980 | 2.030 | 1.940 | 2.010 | 3,411,617 | +0.08(+4.15%) |
May 14, 2024 | 1.910 | 1.940 | 1.865 | 1.930 | 2,777,888 | +0.02(+1.05%) |
May 13, 2024 | 1.900 | 1.970 | 1.890 | 1.910 | 1,908,242 | +0.03(+1.60%) |
May 10, 2024 | 2.010 | 2.050 | 1.865 | 1.880 | 2,151,321 | -0.12(-6.00%) |
May 09, 2024 | 2.070 | 2.070 | 2.000 | 2.000 | 1,914,660 | +0.00(+0.00%) |
May 08, 2024 | 1.970 | 2.030 | 1.950 | 2.000 | 1,387,039 | +0.00(+0.00%) |
May 07, 2024 | 2.030 | 2.070 | 1.990 | 2.000 | 1,173,015 | -0.05(-2.44%) |
May 06, 2024 | 2.210 | 2.210 | 2.040 | 2.050 | 1,687,659 | -0.12(-5.53%) |
May 03, 2024 | 2.180 | 2.190 | 2.115 | 2.170 | 1,418,295 | +0.01(+0.46%) |
May 02, 2024 | 2.120 | 2.230 | 2.080 | 2.160 | 2,361,631 | +0.14(+6.93%) |