Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 1.280 | 1.315 | 1.270 | 1.290 | 279,962 | -0.02(-1.53%) |
Jul 22, 2024 | 1.250 | 1.310 | 1.240 | 1.310 | 842,443 | +0.04(+3.15%) |
Jul 19, 2024 | 1.350 | 1.350 | 1.250 | 1.270 | 1,021,136 | -0.03(-2.31%) |
Jul 18, 2024 | 1.320 | 1.420 | 1.270 | 1.300 | 1,197,536 | -0.02(-1.52%) |
Jul 17, 2024 | 1.430 | 1.460 | 1.320 | 1.320 | 829,936 | -0.12(-8.33%) |
Jul 16, 2024 | 1.340 | 1.440 | 1.340 | 1.440 | 1,258,428 | +0.11(+8.27%) |
Jul 15, 2024 | 1.320 | 1.350 | 1.270 | 1.330 | 772,745 | -0.03(-2.21%) |
Jul 12, 2024 | 1.330 | 1.360 | 1.230 | 1.360 | 1,130,273 | -0.01(-0.73%) |
Jul 11, 2024 | 1.320 | 1.390 | 1.310 | 1.370 | 675,107 | +0.06(+4.58%) |
Jul 10, 2024 | 1.340 | 1.358 | 1.290 | 1.310 | 662,423 | -0.05(-3.68%) |
Jul 09, 2024 | 1.400 | 1.400 | 1.310 | 1.360 | 727,745 | +0.00(+0.00%) |
Jul 08, 2024 | 1.360 | 1.410 | 1.350 | 1.360 | 600,054 | +0.04(+3.03%) |
Jul 05, 2024 | 1.390 | 1.450 | 1.310 | 1.320 | 1,321,864 | -0.08(-5.71%) |
Jul 03, 2024 | 1.460 | 1.480 | 1.360 | 1.400 | 928,707 | -0.07(-4.76%) |
Jul 02, 2024 | 1.390 | 1.470 | 1.350 | 1.470 | 707,993 | +0.05(+3.52%) |
Jul 01, 2024 | 1.450 | 1.500 | 1.331 | 1.420 | 1,076,480 | +0.02(+1.43%) |
Jun 28, 2024 | 1.430 | 1.450 | 1.370 | 1.400 | 553,123 | -0.03(-2.10%) |
Jun 27, 2024 | 1.360 | 1.550 | 1.360 | 1.430 | 1,494,771 | +0.04(+2.88%) |
Jun 26, 2024 | 1.340 | 1.480 | 1.330 | 1.390 | 1,191,767 | +0.01(+0.72%) |
Jun 25, 2024 | 1.340 | 1.390 | 1.300 | 1.380 | 678,336 | +0.06(+4.55%) |
Jun 24, 2024 | 1.300 | 1.400 | 1.250 | 1.320 | 1,894,138 | +0.09(+7.32%) |
Jun 21, 2024 | 1.280 | 1.360 | 1.230 | 1.230 | 2,170,719 | -0.05(-3.91%) |
Jun 20, 2024 | 1.380 | 1.400 | 1.220 | 1.280 | 1,497,947 | -0.08(-5.88%) |
Jun 18, 2024 | 1.460 | 1.500 | 1.360 | 1.360 | 975,021 | -0.12(-8.11%) |
Jun 17, 2024 | 1.460 | 1.510 | 1.460 | 1.480 | 754,225 | -0.01(-0.67%) |
Jun 14, 2024 | 1.530 | 1.560 | 1.470 | 1.490 | 720,021 | -0.04(-2.61%) |
Jun 13, 2024 | 1.530 | 1.570 | 1.480 | 1.530 | 838,926 | -0.01(-0.65%) |
Jun 12, 2024 | 1.570 | 1.629 | 1.520 | 1.540 | 968,274 | -0.02(-1.28%) |
Jun 11, 2024 | 1.540 | 1.575 | 1.480 | 1.560 | 1,245,984 | +0.02(+1.30%) |
Jun 10, 2024 | 1.610 | 1.630 | 1.530 | 1.540 | 717,782 | -0.08(-4.94%) |
Jun 07, 2024 | 1.730 | 1.800 | 1.600 | 1.620 | 2,566,395 | -0.23(-12.43%) |
Jun 06, 2024 | 1.740 | 1.870 | 1.670 | 1.850 | 2,338,925 | +0.11(+6.32%) |
Jun 05, 2024 | 1.740 | 1.790 | 1.690 | 1.740 | 989,909 | +0.03(+1.75%) |
Jun 04, 2024 | 1.780 | 1.820 | 1.710 | 1.710 | 658,525 | -0.10(-5.52%) |
Jun 03, 2024 | 1.840 | 1.890 | 1.700 | 1.810 | 1,851,073 | +0.07(+4.02%) |
May 31, 2024 | 1.680 | 1.828 | 1.670 | 1.740 | 925,834 | +0.07(+4.19%) |
May 30, 2024 | 1.720 | 1.830 | 1.630 | 1.670 | 1,432,745 | -0.05(-2.91%) |
May 29, 2024 | 1.700 | 1.750 | 1.640 | 1.720 | 1,078,273 | -0.06(-3.37%) |
May 28, 2024 | 1.910 | 1.940 | 1.710 | 1.780 | 2,405,246 | -0.08(-4.30%) |
May 24, 2024 | 1.920 | 1.930 | 1.830 | 1.860 | 1,140,854 | +0.00(+0.00%) |
May 23, 2024 | 2.020 | 2.030 | 1.830 | 1.860 | 1,860,038 | -0.16(-7.92%) |
May 22, 2024 | 2.000 | 2.100 | 1.900 | 2.020 | 2,879,165 | -0.06(-2.88%) |
May 21, 2024 | 1.980 | 2.150 | 1.890 | 2.080 | 4,218,390 | +0.08(+4.00%) |
May 20, 2024 | 2.470 | 2.500 | 1.810 | 2.000 | 17,732,124 | -0.20(-9.09%) |
May 17, 2024 | 1.640 | 2.395 | 1.560 | 2.200 | 25,039,764 | +0.54(+32.53%) |
May 16, 2024 | 1.730 | 1.830 | 1.560 | 1.660 | 2,893,588 | -0.14(-7.78%) |
May 15, 2024 | 1.810 | 1.860 | 1.640 | 1.800 | 5,380,757 | -0.26(-12.62%) |
May 14, 2024 | 2.230 | 2.550 | 1.830 | 2.060 | 23,197,374 | +0.30(+17.05%) |
May 13, 2024 | 1.330 | 2.060 | 1.310 | 1.760 | 28,757,094 | +0.47(+36.43%) |
May 10, 2024 | 1.300 | 1.370 | 1.260 | 1.290 | 731,407 | +0.00(+0.00%) |
May 09, 2024 | 1.250 | 1.330 | 1.230 | 1.290 | 818,240 | +0.05(+4.03%) |
May 08, 2024 | 1.270 | 1.292 | 1.200 | 1.240 | 414,413 | -0.01(-0.80%) |
May 07, 2024 | 1.460 | 1.460 | 1.220 | 1.250 | 1,073,317 | -0.13(-9.42%) |
May 06, 2024 | 1.320 | 1.470 | 1.311 | 1.380 | 1,311,966 | +0.05(+3.76%) |
May 03, 2024 | 1.160 | 1.440 | 1.140 | 1.330 | 1,630,886 | +0.20(+17.70%) |
May 02, 2024 | 1.090 | 1.200 | 1.070 | 1.130 | 729,946 | +0.05(+4.63%) |