Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.910 | 1.990 | 1.880 | 1.940 | 196,749 | +0.00(+0.00%) |
Jul 18, 2024 | 2.000 | 2.015 | 1.880 | 1.940 | 255,226 | -0.06(-3.00%) |
Jul 17, 2024 | 2.070 | 2.130 | 1.980 | 2.000 | 482,333 | -0.03(-1.48%) |
Jul 16, 2024 | 2.050 | 2.110 | 1.950 | 2.030 | 383,116 | -0.01(-0.49%) |
Jul 15, 2024 | 2.210 | 2.221 | 1.960 | 2.040 | 974,706 | -0.27(-11.69%) |
Jul 12, 2024 | 2.360 | 2.600 | 2.130 | 2.310 | 6,009,685 | +0.30(+14.93%) |
Jul 11, 2024 | 2.000 | 2.055 | 1.960 | 2.010 | 639,119 | +0.01(+0.50%) |
Jul 10, 2024 | 1.970 | 2.000 | 1.910 | 2.000 | 132,614 | +0.02(+1.01%) |
Jul 09, 2024 | 1.980 | 2.000 | 1.920 | 1.980 | 82,118 | +0.02(+1.02%) |
Jul 08, 2024 | 2.000 | 2.020 | 1.940 | 1.960 | 132,481 | +0.02(+1.03%) |
Jul 05, 2024 | 1.940 | 2.000 | 1.900 | 1.940 | 157,327 | -0.04(-2.02%) |
Jul 03, 2024 | 1.950 | 2.040 | 1.910 | 1.980 | 93,553 | +0.10(+5.32%) |
Jul 02, 2024 | 1.970 | 1.970 | 1.830 | 1.880 | 302,973 | -0.13(-6.47%) |
Jul 01, 2024 | 2.010 | 2.100 | 1.970 | 2.010 | 240,573 | +0.00(+0.00%) |
Jun 28, 2024 | 1.860 | 2.040 | 1.850 | 2.010 | 764,154 | +0.14(+7.49%) |
Jun 27, 2024 | 1.880 | 2.030 | 1.660 | 1.870 | 2,527,722 | -0.90(-32.49%) |
Jun 26, 2024 | 2.780 | 2.800 | 2.710 | 2.770 | 244,174 | +0.14(+5.32%) |
Jun 25, 2024 | 2.700 | 2.720 | 2.600 | 2.630 | 155,190 | -0.03(-1.13%) |
Jun 24, 2024 | 2.710 | 2.770 | 2.650 | 2.660 | 153,312 | -0.08(-2.92%) |
Jun 21, 2024 | 2.690 | 2.750 | 2.670 | 2.740 | 168,604 | +0.15(+5.79%) |
Jun 20, 2024 | 2.520 | 2.620 | 2.470 | 2.590 | 196,852 | +0.02(+0.78%) |
Jun 18, 2024 | 2.650 | 2.720 | 2.520 | 2.570 | 255,652 | -0.12(-4.46%) |
Jun 17, 2024 | 2.690 | 2.770 | 2.600 | 2.690 | 193,478 | -0.02(-0.74%) |
Jun 14, 2024 | 2.750 | 2.790 | 2.680 | 2.710 | 129,648 | -0.02(-0.73%) |
Jun 13, 2024 | 2.650 | 2.750 | 2.620 | 2.730 | 128,426 | +0.17(+6.64%) |
Jun 12, 2024 | 2.770 | 2.770 | 2.460 | 2.560 | 311,435 | -0.15(-5.54%) |
Jun 11, 2024 | 2.700 | 2.740 | 2.590 | 2.710 | 163,707 | +0.07(+2.65%) |
Jun 10, 2024 | 2.700 | 2.708 | 2.565 | 2.640 | 395,758 | -0.03(-1.12%) |
Jun 07, 2024 | 2.850 | 2.850 | 2.650 | 2.670 | 121,472 | -0.18(-6.32%) |
Jun 06, 2024 | 2.650 | 2.860 | 2.610 | 2.850 | 387,318 | +0.23(+8.78%) |
Jun 05, 2024 | 2.680 | 2.700 | 2.450 | 2.620 | 1,197,679 | +0.00(+0.00%) |
May 31, 2024 | 0 | +0.00(+0.00%) | ||||
May 30, 2024 | 2.800 | 2.920 | 2.770 | 2.870 | 185,930 | +0.07(+2.50%) |
May 29, 2024 | 2.810 | 2.950 | 2.780 | 2.800 | 206,657 | -0.05(-1.75%) |
May 28, 2024 | 2.890 | 2.940 | 2.810 | 2.850 | 157,782 | +0.01(+0.35%) |
May 24, 2024 | 2.990 | 3.120 | 2.671 | 2.840 | 320,058 | -0.15(-5.02%) |
May 23, 2024 | 3.140 | 3.140 | 2.900 | 2.990 | 242,912 | -0.13(-4.17%) |
May 22, 2024 | 3.210 | 3.270 | 3.070 | 3.120 | 222,100 | -0.11(-3.41%) |
May 21, 2024 | 3.060 | 3.335 | 3.050 | 3.230 | 221,966 | +0.13(+4.19%) |
May 20, 2024 | 3.080 | 3.160 | 2.980 | 3.100 | 243,151 | +0.14(+4.73%) |
May 17, 2024 | 3.000 | 3.079 | 2.940 | 2.960 | 130,722 | +0.04(+1.37%) |
May 16, 2024 | 2.830 | 2.950 | 2.820 | 2.920 | 92,459 | +0.10(+3.55%) |
May 15, 2024 | 3.080 | 3.090 | 2.800 | 2.820 | 261,087 | -0.11(-3.75%) |
May 14, 2024 | 3.000 | 3.000 | 2.890 | 2.930 | 77,346 | +0.00(+0.00%) |
May 13, 2024 | 2.880 | 3.060 | 2.870 | 2.930 | 210,686 | +0.05(+1.74%) |
May 10, 2024 | 3.010 | 3.070 | 2.870 | 2.880 | 226,065 | -0.13(-4.32%) |
May 09, 2024 | 2.960 | 3.020 | 2.940 | 3.010 | 219,650 | +0.02(+0.67%) |
May 08, 2024 | 2.920 | 3.040 | 2.800 | 2.990 | 184,281 | +0.07(+2.40%) |
May 07, 2024 | 3.020 | 3.080 | 2.900 | 2.920 | 543,609 | -0.08(-2.67%) |
May 06, 2024 | 2.910 | 3.040 | 2.910 | 3.000 | 515,505 | +0.18(+6.38%) |
May 03, 2024 | 2.780 | 2.890 | 2.730 | 2.820 | 315,670 | +0.13(+4.83%) |
May 02, 2024 | 2.730 | 2.740 | 2.600 | 2.690 | 168,591 | +0.09(+3.46%) |