Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.670 | 1.830 | 1.630 | 1.790 | 341,056 | +0.14(+8.48%) |
Jul 25, 2024 | 1.650 | 1.670 | 1.610 | 1.650 | 40,477 | -0.01(-0.60%) |
Jul 24, 2024 | 1.630 | 1.670 | 1.620 | 1.660 | 56,763 | +0.00(+0.00%) |
Jul 23, 2024 | 1.670 | 1.680 | 1.610 | 1.660 | 95,278 | -0.01(-0.60%) |
Jul 22, 2024 | 1.690 | 1.690 | 1.600 | 1.670 | 122,040 | +0.03(+1.83%) |
Jul 19, 2024 | 1.690 | 1.725 | 1.573 | 1.640 | 676,574 | -0.07(-4.09%) |
Jul 18, 2024 | 1.730 | 1.780 | 1.680 | 1.710 | 212,041 | -0.05(-2.84%) |
Jul 17, 2024 | 1.850 | 1.876 | 1.670 | 1.760 | 544,464 | -0.07(-3.83%) |
Jul 16, 2024 | 2.120 | 2.125 | 1.770 | 1.830 | 2,339,061 | -0.39(-17.57%) |
Jul 15, 2024 | 1.730 | 2.300 | 1.730 | 2.220 | 3,009,949 | +0.52(+30.59%) |
Jul 12, 2024 | 1.640 | 1.788 | 1.580 | 1.700 | 3,521,329 | +0.09(+5.59%) |
Jul 11, 2024 | 1.560 | 1.630 | 1.530 | 1.610 | 160,913 | +0.05(+3.21%) |
Jul 10, 2024 | 1.600 | 1.647 | 1.530 | 1.560 | 149,735 | -0.02(-1.27%) |
Jul 09, 2024 | 1.660 | 1.660 | 1.560 | 1.580 | 173,184 | -0.08(-4.82%) |
Jul 08, 2024 | 1.600 | 1.690 | 1.590 | 1.660 | 242,420 | +0.06(+3.75%) |
Jul 05, 2024 | 1.570 | 1.640 | 1.510 | 1.600 | 267,892 | +0.08(+5.26%) |
Jul 03, 2024 | 1.570 | 1.600 | 1.500 | 1.520 | 249,967 | -0.06(-3.80%) |
Jul 02, 2024 | 1.610 | 1.770 | 1.550 | 1.580 | 700,696 | -0.08(-4.82%) |
Jul 01, 2024 | 1.700 | 1.800 | 1.560 | 1.660 | 2,093,108 | -0.02(-1.19%) |
Jun 28, 2024 | 1.590 | 2.230 | 1.450 | 1.680 | 76,828,544 | +0.34(+25.37%) |
Jun 27, 2024 | 1.240 | 1.360 | 1.230 | 1.340 | 89,488 | +0.06(+4.69%) |
Jun 26, 2024 | 1.260 | 1.350 | 1.240 | 1.280 | 124,211 | +0.04(+3.23%) |
Jun 25, 2024 | 1.360 | 1.361 | 1.210 | 1.240 | 227,962 | -0.10(-7.46%) |
Jun 24, 2024 | 1.400 | 1.420 | 1.290 | 1.340 | 266,563 | -0.11(-7.59%) |
Jun 21, 2024 | 1.280 | 1.700 | 1.280 | 1.450 | 1,466,558 | +0.17(+13.28%) |
Jun 20, 2024 | 1.430 | 1.460 | 1.150 | 1.280 | 14,901,190 | +0.05(+4.07%) |
Jun 18, 2024 | 1.130 | 1.270 | 1.110 | 1.230 | 365,228 | +0.12(+10.81%) |
Jun 17, 2024 | 1.140 | 1.150 | 1.090 | 1.110 | 180,549 | +0.00(+0.00%) |
Jun 14, 2024 | 1.100 | 1.140 | 1.050 | 1.110 | 90,684 | +0.03(+2.78%) |
Jun 13, 2024 | 1.090 | 1.110 | 1.040 | 1.080 | 104,508 | -0.01(-0.92%) |
Jun 12, 2024 | 1.020 | 1.120 | 1.011 | 1.090 | 212,882 | +0.07(+6.86%) |
Jun 11, 2024 | 1.040 | 1.120 | 0.9512 | 1.020 | 5,384,425 | +0.00(+0.00%) |
Jun 10, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 48,128 | -0.01(-1.21%) |
Jun 07, 2024 | 1.040 | 1.040 | 1.020 | 1.032 | 35,585 | -0.01(-0.89%) |
Jun 06, 2024 | 1.050 | 1.070 | 1.020 | 1.042 | 63,314 | -0.03(-2.64%) |
Jun 05, 2024 | 1.060 | 1.090 | 1.050 | 1.070 | 80,477 | +0.00(+0.00%) |
Jun 04, 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 47,465 | -0.02(-1.83%) |
Jun 03, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 47,285 | -0.04(-3.54%) |
May 31, 2024 | 1.120 | 1.149 | 1.115 | 1.130 | 18,838 | -0.01(-0.88%) |
May 30, 2024 | 1.120 | 1.170 | 1.110 | 1.140 | 52,608 | +0.01(+0.88%) |
May 29, 2024 | 1.140 | 1.188 | 1.110 | 1.130 | 36,660 | -0.01(-0.88%) |
May 28, 2024 | 1.140 | 1.180 | 1.131 | 1.140 | 48,284 | -0.01(-0.87%) |
May 24, 2024 | 1.140 | 1.180 | 1.110 | 1.150 | 79,300 | +0.02(+2.22%) |
May 23, 2024 | 1.150 | 1.218 | 1.110 | 1.125 | 94,316 | -0.03(-3.02%) |
May 22, 2024 | 1.230 | 1.230 | 1.150 | 1.160 | 97,672 | -0.04(-3.33%) |
May 21, 2024 | 1.180 | 1.220 | 1.180 | 1.200 | 29,993 | +0.00(+0.00%) |
May 20, 2024 | 1.230 | 1.230 | 1.170 | 1.200 | 52,023 | -0.02(-1.64%) |
May 17, 2024 | 1.280 | 1.310 | 1.190 | 1.220 | 198,061 | -0.07(-5.43%) |
May 16, 2024 | 1.300 | 1.370 | 1.280 | 1.290 | 107,646 | +0.01(+0.78%) |
May 15, 2024 | 1.270 | 1.330 | 1.270 | 1.280 | 73,642 | -0.01(-0.78%) |
May 14, 2024 | 1.270 | 1.340 | 1.230 | 1.290 | 144,485 | +0.00(+0.00%) |
May 13, 2024 | 1.340 | 1.370 | 1.270 | 1.290 | 330,170 | -0.11(-7.86%) |
May 10, 2024 | 1.450 | 1.460 | 1.350 | 1.400 | 438,754 | -0.10(-6.67%) |
May 09, 2024 | 1.360 | 1.530 | 1.351 | 1.500 | 406,422 | +0.03(+2.04%) |
May 08, 2024 | 1.390 | 1.550 | 1.380 | 1.470 | 1,505,329 | -0.01(-0.68%) |
May 07, 2024 | 1.750 | 1.800 | 1.360 | 1.480 | 49,492,640 | +0.31(+26.50%) |
May 06, 2024 | 1.170 | 1.190 | 1.140 | 1.170 | 45,193 | -0.02(-1.68%) |
May 03, 2024 | 1.190 | 1.230 | 1.150 | 1.190 | 72,635 | +0.02(+1.70%) |
May 02, 2024 | 1.170 | 1.210 | 1.150 | 1.170 | 46,640 | -0.01(-0.84%) |