Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.180 | 1.200 | 1.080 | 1.139 | 24,374 | +0.01(+0.79%) |
Jul 18, 2024 | 1.440 | 1.450 | 1.090 | 1.130 | 102,048 | -0.23(-16.91%) |
Jul 17, 2024 | 1.420 | 1.500 | 1.340 | 1.360 | 14,985 | -0.21(-13.38%) |
Jul 16, 2024 | 1.540 | 1.570 | 1.540 | 1.570 | 2,319 | +0.02(+1.10%) |
Jul 15, 2024 | 1.553 | 1.553 | 1.553 | 1.553 | 615 | +0.03(+2.16%) |
Jul 12, 2024 | 1.420 | 1.520 | 1.420 | 1.520 | 6,778 | +0.11(+7.80%) |
Jul 11, 2024 | 1.450 | 1.450 | 1.410 | 1.410 | 2,125 | -0.02(-1.05%) |
Jul 10, 2024 | 1.430 | 1.500 | 1.320 | 1.425 | 16,045 | +0.01(+0.35%) |
Jul 09, 2024 | 1.500 | 1.570 | 1.410 | 1.420 | 11,611 | -0.08(-5.33%) |
Jul 08, 2024 | 1.460 | 1.550 | 1.420 | 1.500 | 7,140 | +0.09(+6.38%) |
Jul 05, 2024 | 1.560 | 1.621 | 1.410 | 1.410 | 10,291 | -0.20(-12.42%) |
Jul 03, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 678 | +0.01(+0.63%) |
Jul 02, 2024 | 1.601 | 1.601 | 1.600 | 1.600 | 1,591 | -0.00(-0.31%) |
Jul 01, 2024 | 1.650 | 1.690 | 1.440 | 1.605 | 7,559 | +0.00(+0.31%) |
Jun 28, 2024 | 1.490 | 1.600 | 1.490 | 1.600 | 4,080 | +0.02(+1.27%) |
Jun 27, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1,798 | +0.00(+0.00%) |
Jun 26, 2024 | 1.550 | 1.610 | 1.500 | 1.580 | 7,734 | +0.02(+1.39%) |
Jun 25, 2024 | 1.610 | 1.660 | 1.530 | 1.558 | 6,355 | -0.04(-2.61%) |
Jun 24, 2024 | 1.600 | 1.660 | 1.537 | 1.600 | 5,055 | -0.03(-1.84%) |
Jun 21, 2024 | 1.600 | 1.650 | 1.530 | 1.630 | 16,802 | +0.03(+1.87%) |
Jun 20, 2024 | 1.550 | 1.673 | 1.520 | 1.600 | 2,718 | +0.05(+3.23%) |
Jun 18, 2024 | 1.620 | 1.640 | 1.530 | 1.550 | 6,819 | -0.09(-5.49%) |
Jun 17, 2024 | 1.580 | 1.690 | 1.520 | 1.640 | 35,938 | +0.04(+2.50%) |
Jun 14, 2024 | 1.600 | 1.690 | 1.580 | 1.600 | 15,488 | +0.00(+0.00%) |
Jun 13, 2024 | 1.650 | 1.690 | 1.560 | 1.600 | 9,880 | -0.05(-3.03%) |
Jun 12, 2024 | 1.640 | 1.690 | 1.510 | 1.650 | 8,799 | -0.01(-0.60%) |
Jun 11, 2024 | 1.550 | 1.690 | 1.550 | 1.660 | 24,716 | +0.11(+7.10%) |
Jun 10, 2024 | 1.630 | 1.671 | 1.534 | 1.550 | 3,225 | -0.14(-8.28%) |
Jun 07, 2024 | 1.570 | 1.787 | 1.570 | 1.690 | 4,010 | +0.06(+3.68%) |
Jun 06, 2024 | 1.720 | 1.770 | 1.590 | 1.630 | 12,989 | -0.09(-4.96%) |
Jun 05, 2024 | 1.670 | 1.780 | 1.645 | 1.715 | 25,382 | -0.08(-4.49%) |
Jun 04, 2024 | 1.600 | 2.300 | 1.600 | 1.796 | 289,580 | +0.10(+5.62%) |
Jun 03, 2024 | 1.650 | 1.750 | 1.570 | 1.700 | 14,041 | +0.05(+3.03%) |
May 31, 2024 | 1.630 | 1.690 | 1.630 | 1.650 | 6,319 | -0.03(-1.95%) |
May 30, 2024 | 1.710 | 1.710 | 1.650 | 1.683 | 3,360 | -0.06(-3.29%) |
May 29, 2024 | 1.890 | 1.890 | 1.560 | 1.740 | 15,192 | -0.11(-5.95%) |
May 28, 2024 | 1.880 | 1.950 | 1.850 | 1.850 | 13,043 | +0.00(+0.00%) |
May 24, 2024 | 1.850 | 1.895 | 1.850 | 1.850 | 3,604 | +0.00(+0.00%) |
May 23, 2024 | 1.930 | 1.940 | 1.850 | 1.850 | 13,343 | -0.11(-5.61%) |
May 22, 2024 | 1.860 | 2.250 | 1.860 | 1.960 | 30,399 | +0.07(+3.70%) |
May 21, 2024 | 1.980 | 2.080 | 1.860 | 1.890 | 14,303 | -0.08(-3.82%) |
May 20, 2024 | 2.350 | 2.570 | 1.850 | 1.965 | 140,030 | -0.28(-12.67%) |
May 17, 2024 | 2.270 | 2.360 | 2.140 | 2.250 | 40,841 | +0.02(+0.90%) |
May 16, 2024 | 2.280 | 2.400 | 2.190 | 2.230 | 43,776 | +0.00(+0.00%) |
May 15, 2024 | 2.230 | 2.370 | 2.010 | 2.230 | 47,099 | +0.10(+4.69%) |
May 14, 2024 | 1.990 | 2.180 | 1.870 | 2.130 | 51,018 | +0.02(+0.95%) |
May 13, 2024 | 2.390 | 2.600 | 2.030 | 2.110 | 70,843 | -0.33(-13.52%) |
May 10, 2024 | 2.380 | 2.580 | 2.290 | 2.440 | 141,394 | +0.07(+2.95%) |
May 09, 2024 | 2.230 | 2.460 | 2.230 | 2.370 | 299,666 | +0.18(+8.22%) |
May 08, 2024 | 2.070 | 2.350 | 1.850 | 2.190 | 904,168 | +0.12(+5.80%) |
May 07, 2024 | 1.520 | 2.900 | 1.317 | 2.070 | 26,651,740 | +0.74(+55.64%) |
May 06, 2024 | 1.440 | 1.480 | 1.310 | 1.330 | 21,804 | -0.14(-9.22%) |
May 03, 2024 | 1.510 | 1.510 | 1.430 | 1.465 | 24,636 | -0.07(-4.87%) |
May 02, 2024 | 1.430 | 1.540 | 1.430 | 1.540 | 19,604 | +0.06(+4.05%) |