Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.750 | 1.780 | 1.630 | 1.700 | 527,610 | -0.08(-4.49%) |
Jul 18, 2024 | 1.860 | 1.865 | 1.710 | 1.780 | 431,405 | -0.03(-1.66%) |
Jul 17, 2024 | 2.000 | 2.000 | 1.570 | 1.810 | 1,549,534 | -0.24(-11.71%) |
Jul 16, 2024 | 1.780 | 2.090 | 1.750 | 2.050 | 1,198,123 | +0.30(+17.14%) |
Jul 15, 2024 | 1.850 | 1.920 | 1.660 | 1.750 | 941,023 | -0.05(-2.78%) |
Jul 12, 2024 | 1.630 | 1.820 | 1.580 | 1.800 | 887,252 | +0.20(+12.50%) |
Jul 11, 2024 | 1.480 | 1.660 | 1.440 | 1.600 | 754,367 | +0.18(+12.68%) |
Jul 10, 2024 | 1.270 | 1.447 | 1.190 | 1.420 | 1,074,226 | +0.25(+21.37%) |
Jul 09, 2024 | 1.310 | 1.310 | 1.140 | 1.170 | 1,715,643 | -0.10(-7.87%) |
Jul 08, 2024 | 1.320 | 1.370 | 1.240 | 1.270 | 640,185 | -0.05(-3.79%) |
Jul 05, 2024 | 1.430 | 1.430 | 1.320 | 1.320 | 643,393 | -0.11(-7.69%) |
Jul 03, 2024 | 1.340 | 1.450 | 1.290 | 1.430 | 825,802 | +0.11(+8.33%) |
Jul 02, 2024 | 1.360 | 1.410 | 1.260 | 1.320 | 919,992 | -0.03(-2.22%) |
Jul 01, 2024 | 1.340 | 1.405 | 1.290 | 1.350 | 1,045,027 | -0.02(-1.46%) |
Jun 28, 2024 | 1.440 | 1.520 | 1.370 | 1.370 | 5,763,602 | -0.10(-6.80%) |
Jun 27, 2024 | 1.420 | 1.545 | 1.360 | 1.470 | 610,453 | +0.06(+4.26%) |
Jun 26, 2024 | 1.530 | 1.650 | 1.400 | 1.410 | 755,092 | -0.12(-7.84%) |
Jun 25, 2024 | 1.540 | 1.560 | 1.500 | 1.530 | 343,152 | -0.03(-1.92%) |
Jun 24, 2024 | 1.480 | 1.590 | 1.450 | 1.560 | 397,504 | +0.05(+3.31%) |
Jun 21, 2024 | 1.420 | 1.585 | 1.420 | 1.510 | 522,661 | +0.09(+6.71%) |
Jun 20, 2024 | 1.550 | 1.620 | 1.410 | 1.415 | 585,319 | -0.19(-11.56%) |
Jun 18, 2024 | 1.580 | 1.670 | 1.520 | 1.600 | 380,908 | +0.04(+2.56%) |
Jun 17, 2024 | 1.580 | 1.620 | 1.535 | 1.560 | 258,566 | -0.03(-1.89%) |
Jun 14, 2024 | 1.540 | 1.625 | 1.530 | 1.590 | 195,702 | +0.02(+1.27%) |
Jun 13, 2024 | 1.570 | 1.590 | 1.510 | 1.570 | 192,385 | -0.01(-0.63%) |
Jun 12, 2024 | 1.670 | 1.670 | 1.510 | 1.580 | 463,716 | -0.03(-2.17%) |
Jun 11, 2024 | 1.430 | 1.730 | 1.430 | 1.615 | 715,555 | +0.12(+8.03%) |
Jun 10, 2024 | 1.500 | 1.540 | 1.360 | 1.495 | 540,978 | -0.02(-1.64%) |
Jun 07, 2024 | 1.650 | 1.650 | 1.440 | 1.520 | 572,161 | -0.13(-7.88%) |
Jun 06, 2024 | 1.750 | 1.830 | 1.640 | 1.650 | 556,118 | -0.09(-5.17%) |
Jun 05, 2024 | 1.620 | 1.745 | 1.560 | 1.740 | 448,504 | +0.12(+7.41%) |
Jun 04, 2024 | 1.560 | 1.730 | 1.550 | 1.620 | 652,668 | +0.03(+1.89%) |
Jun 03, 2024 | 1.520 | 1.590 | 1.470 | 1.590 | 680,140 | +0.08(+5.30%) |
May 31, 2024 | 1.570 | 1.625 | 1.380 | 1.510 | 871,613 | -0.00(-0.33%) |
May 30, 2024 | 1.520 | 1.642 | 1.470 | 1.515 | 863,152 | -0.01(-0.33%) |
May 29, 2024 | 1.650 | 1.665 | 1.450 | 1.520 | 817,752 | -0.16(-9.52%) |
May 28, 2024 | 1.720 | 1.790 | 1.575 | 1.680 | 929,055 | -0.03(-1.75%) |
May 24, 2024 | 2.160 | 2.160 | 1.370 | 1.710 | 3,135,928 | -0.39(-18.57%) |
May 23, 2024 | 2.270 | 2.275 | 2.070 | 2.100 | 586,340 | -0.18(-7.89%) |
May 22, 2024 | 2.300 | 2.420 | 2.250 | 2.280 | 404,065 | -0.05(-2.15%) |
May 21, 2024 | 2.450 | 2.450 | 2.230 | 2.330 | 698,637 | -0.12(-5.09%) |
May 20, 2024 | 2.850 | 2.865 | 2.420 | 2.455 | 1,330,914 | -0.38(-13.25%) |
May 17, 2024 | 3.120 | 3.160 | 2.820 | 2.830 | 572,579 | -0.27(-8.71%) |
May 16, 2024 | 3.000 | 3.320 | 2.920 | 3.100 | 668,694 | +0.10(+3.33%) |
May 15, 2024 | 2.880 | 3.180 | 2.740 | 3.000 | 1,314,753 | +0.39(+14.94%) |
May 14, 2024 | 2.700 | 2.900 | 2.600 | 2.610 | 1,042,604 | -0.03(-1.14%) |
May 13, 2024 | 2.730 | 2.855 | 2.590 | 2.640 | 1,039,730 | -0.07(-2.58%) |
May 10, 2024 | 2.940 | 3.080 | 2.630 | 2.710 | 614,423 | -0.20(-6.87%) |
May 09, 2024 | 3.150 | 3.150 | 2.800 | 2.910 | 513,617 | -0.22(-7.03%) |
May 08, 2024 | 3.030 | 3.420 | 3.010 | 3.130 | 564,841 | +0.04(+1.29%) |
May 07, 2024 | 3.170 | 3.280 | 2.950 | 3.090 | 418,292 | -0.08(-2.52%) |
May 06, 2024 | 3.250 | 3.370 | 3.020 | 3.170 | 560,675 | -0.08(-2.46%) |
May 03, 2024 | 3.230 | 3.330 | 3.100 | 3.250 | 452,655 | +0.09(+2.85%) |
May 02, 2024 | 3.290 | 3.340 | 2.725 | 3.160 | 1,357,152 | -0.21(-6.23%) |