Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 1.300 | 1.300 | 0.9611 | 0.9800 | 125,264 | -0.27(-21.60%) |
Jul 29, 2024 | 1.350 | 1.350 | 1.200 | 1.250 | 8,073 | -0.11(-8.16%) |
Jul 26, 2024 | 1.380 | 1.470 | 1.350 | 1.361 | 28,651 | +0.01(+0.81%) |
Jul 25, 2024 | 1.510 | 1.520 | 1.285 | 1.350 | 48,527 | -0.20(-12.90%) |
Jul 24, 2024 | 1.590 | 1.700 | 1.510 | 1.550 | 16,317 | -0.09(-5.49%) |
Jul 23, 2024 | 1.680 | 1.700 | 1.600 | 1.640 | 13,394 | -0.04(-2.38%) |
Jul 22, 2024 | 1.700 | 1.700 | 1.601 | 1.680 | 30,018 | +0.02(+1.20%) |
Jul 19, 2024 | 1.640 | 1.740 | 1.570 | 1.660 | 48,851 | +0.07(+4.73%) |
Jul 18, 2024 | 1.527 | 1.590 | 1.522 | 1.585 | 9,569 | -0.02(-0.94%) |
Jul 17, 2024 | 1.600 | 1.660 | 1.500 | 1.600 | 35,173 | +0.04(+2.24%) |
Jul 16, 2024 | 1.590 | 1.600 | 1.529 | 1.565 | 57,074 | -0.03(-1.57%) |
Jul 15, 2024 | 1.600 | 1.600 | 1.420 | 1.590 | 30,744 | +0.00(+0.00%) |
Jul 12, 2024 | 1.530 | 1.600 | 1.420 | 1.590 | 65,336 | +0.12(+8.16%) |
Jul 11, 2024 | 1.280 | 1.640 | 1.280 | 1.470 | 241,950 | +0.30(+25.64%) |
Jul 10, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 15,537 | -0.02(-1.68%) |
Jul 09, 2024 | 1.178 | 1.190 | 1.153 | 1.190 | 3,705 | -0.01(-0.83%) |
Jul 08, 2024 | 1.170 | 1.200 | 1.170 | 1.200 | 1,969 | -0.00(-0.01%) |
Jul 05, 2024 | 1.190 | 1.200 | 1.165 | 1.200 | 2,685 | +0.02(+1.69%) |
Jul 03, 2024 | 1.205 | 1.205 | 1.180 | 1.180 | 487 | -0.03(-2.48%) |
Jul 02, 2024 | 1.220 | 1.220 | 1.190 | 1.210 | 7,023 | -0.03(-2.42%) |
Jul 01, 2024 | 1.150 | 1.280 | 1.150 | 1.240 | 6,667 | +0.05(+4.20%) |
Jun 28, 2024 | 1.120 | 1.210 | 1.120 | 1.190 | 5,188 | +0.06(+5.24%) |
Jun 27, 2024 | 1.130 | 1.155 | 1.110 | 1.131 | 12,260 | -0.05(-4.17%) |
Jun 26, 2024 | 1.190 | 1.190 | 1.111 | 1.180 | 2,804 | +0.02(+1.72%) |
Jun 25, 2024 | 1.200 | 1.220 | 1.090 | 1.160 | 23,589 | -0.05(-4.13%) |
Jun 24, 2024 | 1.230 | 1.230 | 1.210 | 1.210 | 5,184 | -0.04(-3.20%) |
Jun 21, 2024 | 1.230 | 1.260 | 1.220 | 1.250 | 3,191 | +0.01(+0.81%) |
Jun 20, 2024 | 1.240 | 1.285 | 1.230 | 1.240 | 4,924 | -0.04(-3.13%) |
Jun 18, 2024 | 1.380 | 1.380 | 1.260 | 1.280 | 3,219 | -0.02(-1.54%) |
Jun 17, 2024 | 1.280 | 1.335 | 1.280 | 1.300 | 5,898 | -0.01(-0.62%) |
Jun 14, 2024 | 1.300 | 1.330 | 1.280 | 1.308 | 2,527 | -0.05(-3.82%) |
Jun 13, 2024 | 1.340 | 1.360 | 1.240 | 1.360 | 7,879 | +0.04(+3.05%) |
Jun 12, 2024 | 1.330 | 1.480 | 1.290 | 1.320 | 43,780 | -0.09(-6.60%) |
Jun 11, 2024 | 1.340 | 1.480 | 1.330 | 1.413 | 14,794 | +0.05(+3.99%) |
Jun 10, 2024 | 1.390 | 1.390 | 1.300 | 1.359 | 3,625 | +0.09(+7.00%) |
Jun 07, 2024 | 1.380 | 1.380 | 1.230 | 1.270 | 8,477 | -0.07(-5.22%) |
Jun 06, 2024 | 1.380 | 1.410 | 1.340 | 1.340 | 824 | +0.01(+0.71%) |
Jun 05, 2024 | 1.430 | 1.430 | 1.331 | 1.331 | 10,198 | -0.11(-7.60%) |
Jun 04, 2024 | 1.390 | 1.480 | 1.390 | 1.440 | 2,826 | +0.01(+0.70%) |
Jun 03, 2024 | 1.480 | 1.480 | 1.410 | 1.430 | 13,658 | -0.06(-4.03%) |
May 31, 2024 | 1.450 | 1.490 | 1.350 | 1.490 | 14,718 | +0.10(+7.19%) |
May 30, 2024 | 1.460 | 1.480 | 1.390 | 1.390 | 6,159 | -0.05(-3.44%) |
May 29, 2024 | 1.260 | 1.490 | 1.260 | 1.440 | 17,155 | +0.13(+9.85%) |
May 28, 2024 | 1.320 | 1.420 | 1.210 | 1.310 | 19,519 | -0.01(-0.72%) |
May 24, 2024 | 1.330 | 1.478 | 1.270 | 1.320 | 40,270 | -0.16(-11.06%) |
May 23, 2024 | 1.455 | 1.540 | 1.400 | 1.484 | 6,451 | -0.01(-0.60%) |
May 22, 2024 | 1.400 | 1.529 | 1.400 | 1.493 | 4,590 | +0.02(+1.57%) |
May 21, 2024 | 1.470 | 1.470 | 1.460 | 1.470 | 1,132 | -0.02(-1.34%) |
May 20, 2024 | 1.480 | 1.550 | 1.480 | 1.490 | 2,389 | -0.03(-1.97%) |
May 17, 2024 | 1.510 | 1.580 | 1.464 | 1.520 | 11,905 | -0.03(-1.94%) |
May 16, 2024 | 1.440 | 1.570 | 1.440 | 1.550 | 34,750 | +0.06(+4.03%) |
May 15, 2024 | 1.410 | 1.500 | 1.410 | 1.490 | 10,912 | -0.02(-1.32%) |
May 14, 2024 | 1.460 | 1.510 | 1.400 | 1.510 | 248,816 | +0.03(+2.03%) |
May 13, 2024 | 1.490 | 1.490 | 1.357 | 1.480 | 9,104 | +0.02(+1.37%) |
May 10, 2024 | 1.409 | 1.495 | 1.409 | 1.460 | 1,859 | -0.05(-3.31%) |
May 09, 2024 | 1.410 | 1.518 | 1.410 | 1.510 | 3,225 | +0.03(+2.03%) |
May 08, 2024 | 1.403 | 1.490 | 1.400 | 1.480 | 4,900 | +0.06(+3.92%) |
May 07, 2024 | 1.455 | 1.470 | 1.420 | 1.424 | 3,252 | -0.07(-4.42%) |
May 06, 2024 | 1.510 | 1.510 | 1.440 | 1.490 | 11,657 | -0.03(-1.97%) |
May 03, 2024 | 1.557 | 1.557 | 1.520 | 1.520 | 10,108 | -0.02(-1.62%) |
May 02, 2024 | 1.500 | 1.545 | 1.480 | 1.545 | 29,799 | +0.04(+3.00%) |