Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.620 | 1.665 | 1.575 | 1.580 | 139,132 | -0.03(-1.86%) |
Jul 25, 2024 | 1.570 | 1.630 | 1.560 | 1.610 | 79,612 | +0.04(+2.55%) |
Jul 24, 2024 | 1.570 | 1.600 | 1.520 | 1.570 | 109,700 | +0.00(+0.00%) |
Jul 23, 2024 | 1.520 | 1.580 | 1.520 | 1.570 | 78,087 | +0.06(+3.97%) |
Jul 22, 2024 | 1.470 | 1.530 | 1.420 | 1.510 | 58,156 | +0.08(+5.59%) |
Jul 19, 2024 | 1.520 | 1.550 | 1.420 | 1.430 | 258,905 | -0.10(-6.54%) |
Jul 18, 2024 | 1.570 | 1.640 | 1.515 | 1.530 | 79,821 | -0.04(-2.55%) |
Jul 17, 2024 | 1.650 | 1.689 | 1.555 | 1.570 | 105,452 | -0.09(-5.42%) |
Jul 16, 2024 | 1.500 | 1.670 | 1.500 | 1.660 | 168,245 | +0.17(+11.41%) |
Jul 15, 2024 | 1.610 | 1.610 | 1.460 | 1.490 | 175,600 | -0.06(-3.87%) |
Jul 12, 2024 | 1.510 | 1.569 | 1.510 | 1.550 | 100,964 | +0.05(+3.33%) |
Jul 11, 2024 | 1.430 | 1.550 | 1.430 | 1.500 | 202,407 | +0.07(+4.90%) |
Jul 10, 2024 | 1.420 | 1.440 | 1.390 | 1.430 | 82,976 | +0.04(+2.88%) |
Jul 09, 2024 | 1.370 | 1.410 | 1.360 | 1.390 | 122,934 | +0.02(+1.46%) |
Jul 08, 2024 | 1.340 | 1.410 | 1.340 | 1.370 | 178,420 | +0.04(+3.01%) |
Jul 05, 2024 | 1.400 | 1.420 | 1.320 | 1.330 | 370,877 | -0.07(-5.00%) |
Jul 03, 2024 | 1.350 | 1.410 | 1.340 | 1.400 | 215,857 | +0.08(+6.06%) |
Jul 02, 2024 | 1.420 | 1.431 | 1.280 | 1.320 | 528,614 | -0.10(-7.04%) |
Jul 01, 2024 | 1.480 | 1.530 | 1.420 | 1.420 | 273,607 | -0.04(-2.74%) |
Jun 28, 2024 | 1.620 | 1.660 | 1.460 | 1.460 | 2,405,440 | -0.17(-10.43%) |
Jun 27, 2024 | 1.620 | 1.640 | 1.590 | 1.630 | 193,139 | +0.03(+1.87%) |
Jun 26, 2024 | 1.700 | 1.700 | 1.560 | 1.600 | 208,723 | -0.10(-5.88%) |
Jun 25, 2024 | 1.760 | 1.760 | 1.690 | 1.700 | 142,813 | -0.05(-2.86%) |
Jun 24, 2024 | 1.660 | 1.800 | 1.660 | 1.750 | 395,399 | +0.06(+3.55%) |
Jun 21, 2024 | 1.630 | 1.710 | 1.610 | 1.690 | 292,157 | +0.06(+3.68%) |
Jun 20, 2024 | 1.580 | 1.650 | 1.545 | 1.630 | 119,452 | +0.02(+1.24%) |
Jun 18, 2024 | 1.630 | 1.670 | 1.590 | 1.610 | 151,761 | -0.02(-1.23%) |
Jun 17, 2024 | 1.710 | 1.710 | 1.620 | 1.630 | 274,038 | -0.06(-3.55%) |
Jun 14, 2024 | 1.660 | 1.730 | 1.650 | 1.690 | 150,858 | +0.01(+0.60%) |
Jun 13, 2024 | 1.690 | 1.750 | 1.660 | 1.680 | 411,781 | -0.02(-1.18%) |
Jun 12, 2024 | 1.750 | 1.750 | 1.690 | 1.700 | 260,221 | -0.03(-1.73%) |
Jun 11, 2024 | 1.720 | 1.740 | 1.700 | 1.730 | 142,129 | -0.01(-0.57%) |
Jun 10, 2024 | 1.720 | 1.780 | 1.685 | 1.740 | 131,077 | +0.00(+0.00%) |
Jun 07, 2024 | 1.760 | 1.780 | 1.710 | 1.740 | 147,997 | -0.03(-1.69%) |
Jun 06, 2024 | 1.800 | 1.800 | 1.739 | 1.770 | 90,175 | -0.01(-0.56%) |
Jun 05, 2024 | 1.780 | 1.790 | 1.720 | 1.780 | 168,177 | +0.02(+1.14%) |
Jun 04, 2024 | 1.850 | 1.850 | 1.720 | 1.760 | 292,766 | -0.05(-2.76%) |
Jun 03, 2024 | 1.830 | 1.897 | 1.790 | 1.810 | 147,365 | +0.01(+0.56%) |
May 31, 2024 | 1.740 | 1.810 | 1.715 | 1.800 | 184,218 | +0.06(+3.75%) |
May 30, 2024 | 1.740 | 1.770 | 1.720 | 1.735 | 67,257 | -0.02(-1.42%) |
May 29, 2024 | 1.820 | 1.890 | 1.690 | 1.760 | 353,943 | -0.12(-6.38%) |
May 28, 2024 | 1.870 | 1.890 | 1.820 | 1.880 | 91,127 | +0.04(+2.17%) |
May 24, 2024 | 1.830 | 1.880 | 1.800 | 1.840 | 265,516 | +0.02(+1.10%) |
May 23, 2024 | 1.900 | 1.900 | 1.810 | 1.820 | 210,648 | -0.11(-5.70%) |
May 22, 2024 | 1.860 | 1.930 | 1.840 | 1.930 | 125,986 | +0.08(+4.32%) |
May 21, 2024 | 1.860 | 1.880 | 1.835 | 1.850 | 52,735 | -0.01(-0.54%) |
May 20, 2024 | 1.900 | 1.950 | 1.830 | 1.860 | 89,964 | -0.05(-2.62%) |
May 17, 2024 | 1.930 | 1.930 | 1.890 | 1.910 | 92,205 | -0.01(-0.26%) |
May 16, 2024 | 1.850 | 1.920 | 1.840 | 1.915 | 71,951 | +0.07(+4.08%) |
May 15, 2024 | 1.930 | 1.930 | 1.830 | 1.840 | 84,128 | -0.04(-2.13%) |
May 14, 2024 | 1.880 | 1.940 | 1.810 | 1.880 | 182,799 | +0.01(+0.53%) |
May 13, 2024 | 1.830 | 1.980 | 1.810 | 1.870 | 229,221 | +0.09(+5.06%) |
May 10, 2024 | 1.880 | 1.900 | 1.710 | 1.780 | 200,204 | -0.10(-5.32%) |
May 09, 2024 | 1.840 | 1.950 | 1.810 | 1.880 | 155,581 | +0.04(+2.17%) |
May 08, 2024 | 2.110 | 2.110 | 1.700 | 1.840 | 472,296 | -0.27(-12.80%) |
May 07, 2024 | 2.010 | 2.130 | 1.940 | 2.110 | 129,617 | +0.11(+5.50%) |
May 06, 2024 | 2.130 | 2.130 | 1.960 | 2.000 | 167,078 | -0.12(-5.66%) |
May 03, 2024 | 2.060 | 2.130 | 2.020 | 2.120 | 95,583 | +0.10(+4.95%) |
May 02, 2024 | 2.000 | 2.060 | 1.930 | 2.020 | 150,553 | +0.08(+4.12%) |