Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.220 | 1.225 | 1.140 | 1.160 | 721,574 | -0.03(-2.52%) |
Jul 25, 2024 | 1.100 | 1.200 | 1.080 | 1.190 | 1,279,108 | +0.07(+6.25%) |
Jul 24, 2024 | 1.200 | 1.218 | 1.100 | 1.120 | 2,404,186 | -0.08(-6.67%) |
Jul 23, 2024 | 1.300 | 1.300 | 1.200 | 1.200 | 2,013,066 | -0.10(-8.05%) |
Jul 22, 2024 | 1.330 | 1.345 | 1.250 | 1.305 | 1,440,116 | -0.01(-0.38%) |
Jul 19, 2024 | 1.350 | 1.360 | 1.300 | 1.310 | 706,662 | -0.04(-2.96%) |
Jul 18, 2024 | 1.390 | 1.390 | 1.300 | 1.350 | 1,513,338 | -0.03(-2.17%) |
Jul 17, 2024 | 1.450 | 1.460 | 1.370 | 1.380 | 1,464,485 | -0.08(-5.48%) |
Jul 16, 2024 | 1.450 | 1.490 | 1.440 | 1.460 | 1,457,691 | +0.01(+0.69%) |
Jul 15, 2024 | 1.430 | 1.490 | 1.430 | 1.450 | 1,845,986 | +0.02(+1.40%) |
Jul 12, 2024 | 1.420 | 1.470 | 1.400 | 1.430 | 1,110,513 | +0.00(+0.00%) |
Jul 11, 2024 | 1.430 | 1.470 | 1.410 | 1.430 | 802,857 | +0.00(+0.00%) |
Jul 10, 2024 | 1.460 | 1.480 | 1.410 | 1.430 | 943,813 | -0.06(-4.03%) |
Jul 09, 2024 | 1.560 | 1.580 | 1.460 | 1.490 | 931,352 | -0.07(-4.49%) |
Jul 08, 2024 | 1.520 | 1.620 | 1.520 | 1.560 | 1,639,643 | +0.04(+2.63%) |
Jul 05, 2024 | 1.380 | 1.520 | 1.375 | 1.520 | 1,285,999 | +0.14(+10.14%) |
Jul 03, 2024 | 1.410 | 1.430 | 1.380 | 1.380 | 452,225 | -0.03(-2.13%) |
Jul 02, 2024 | 1.320 | 1.410 | 1.270 | 1.410 | 1,224,443 | +0.08(+6.02%) |
Jul 01, 2024 | 1.370 | 1.370 | 1.300 | 1.330 | 654,629 | -0.02(-1.48%) |
Jun 28, 2024 | 1.400 | 1.420 | 1.310 | 1.350 | 1,343,433 | -0.05(-3.57%) |
Jun 27, 2024 | 1.410 | 1.420 | 1.380 | 1.400 | 705,664 | +0.00(+0.00%) |
Jun 26, 2024 | 1.390 | 1.440 | 1.380 | 1.400 | 893,796 | +0.00(+0.00%) |
Jun 25, 2024 | 1.410 | 1.430 | 1.390 | 1.400 | 552,714 | -0.02(-1.41%) |
Jun 24, 2024 | 1.410 | 1.450 | 1.402 | 1.420 | 837,514 | +0.01(+0.71%) |
Jun 21, 2024 | 1.430 | 1.440 | 1.400 | 1.410 | 385,386 | -0.02(-1.05%) |
Jun 20, 2024 | 1.460 | 1.470 | 1.410 | 1.425 | 1,066,311 | -0.05(-3.72%) |
Jun 18, 2024 | 1.540 | 1.540 | 1.460 | 1.480 | 861,652 | -0.04(-2.63%) |
Jun 17, 2024 | 1.490 | 1.545 | 1.470 | 1.520 | 1,159,325 | +0.04(+2.70%) |
Jun 14, 2024 | 1.410 | 1.480 | 1.410 | 1.480 | 826,012 | +0.05(+3.50%) |
Jun 13, 2024 | 1.420 | 1.459 | 1.400 | 1.430 | 776,279 | +0.02(+1.42%) |
Jun 12, 2024 | 1.400 | 1.460 | 1.370 | 1.410 | 1,480,567 | +0.03(+2.17%) |
Jun 11, 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 685,286 | +0.01(+0.73%) |
Jun 10, 2024 | 1.440 | 1.440 | 1.370 | 1.370 | 1,394,951 | -0.06(-4.20%) |
Jun 07, 2024 | 1.440 | 1.460 | 1.410 | 1.430 | 930,698 | -0.03(-1.72%) |
Jun 06, 2024 | 1.440 | 1.475 | 1.430 | 1.455 | 664,094 | -0.00(-0.34%) |
Jun 05, 2024 | 1.460 | 1.465 | 1.420 | 1.460 | 599,923 | +0.01(+0.69%) |
Jun 04, 2024 | 1.470 | 1.470 | 1.410 | 1.450 | 660,115 | -0.03(-2.03%) |
Jun 03, 2024 | 1.480 | 1.500 | 1.445 | 1.480 | 657,164 | +0.01(+0.68%) |
May 31, 2024 | 1.480 | 1.550 | 1.440 | 1.470 | 1,533,912 | -0.01(-0.68%) |
May 30, 2024 | 1.500 | 1.540 | 1.460 | 1.480 | 1,693,960 | -0.03(-1.99%) |
May 29, 2024 | 1.540 | 1.600 | 1.490 | 1.510 | 1,330,145 | -0.03(-1.95%) |
May 28, 2024 | 1.570 | 1.590 | 1.505 | 1.540 | 727,091 | -0.01(-0.65%) |
May 24, 2024 | 1.540 | 1.590 | 1.520 | 1.550 | 1,175,889 | +0.03(+1.97%) |
May 23, 2024 | 1.420 | 1.540 | 1.420 | 1.520 | 1,819,278 | +0.07(+4.83%) |
May 22, 2024 | 1.390 | 1.450 | 1.360 | 1.450 | 1,531,733 | +0.03(+2.11%) |
May 21, 2024 | 1.450 | 1.450 | 1.380 | 1.420 | 684,128 | -0.01(-0.70%) |
May 20, 2024 | 1.390 | 1.430 | 1.380 | 1.430 | 888,731 | +0.05(+3.62%) |
May 17, 2024 | 1.430 | 1.439 | 1.380 | 1.380 | 1,079,755 | -0.02(-1.43%) |
May 16, 2024 | 1.490 | 1.500 | 1.400 | 1.400 | 1,496,331 | -0.08(-5.41%) |
May 15, 2024 | 1.470 | 1.545 | 1.430 | 1.480 | 1,652,058 | +0.02(+1.37%) |
May 14, 2024 | 1.430 | 1.520 | 1.430 | 1.460 | 1,982,568 | -0.06(-3.95%) |
May 13, 2024 | 1.490 | 1.520 | 1.470 | 1.520 | 1,409,844 | +0.06(+4.11%) |
May 10, 2024 | 1.530 | 1.575 | 1.460 | 1.460 | 1,279,859 | -0.06(-4.26%) |
May 09, 2024 | 1.460 | 1.540 | 1.450 | 1.525 | 1,460,489 | +0.07(+4.81%) |
May 08, 2024 | 1.460 | 1.490 | 1.440 | 1.455 | 1,629,265 | -0.06(-4.28%) |
May 07, 2024 | 1.570 | 1.570 | 1.500 | 1.520 | 746,630 | -0.05(-3.18%) |
May 06, 2024 | 1.510 | 1.580 | 1.510 | 1.570 | 1,161,823 | +0.07(+4.67%) |
May 03, 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 551,490 | +0.01(+0.67%) |
May 02, 2024 | 1.520 | 1.560 | 1.465 | 1.490 | 1,295,286 | -0.02(-1.32%) |