Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.140 | 1.230 | 1.120 | 1.200 | 271,388 | +0.05(+4.35%) |
Jul 25, 2024 | 1.130 | 1.160 | 1.110 | 1.150 | 329,363 | -0.02(-1.71%) |
Jul 24, 2024 | 1.180 | 1.230 | 1.110 | 1.170 | 341,747 | +0.00(+0.00%) |
Jul 23, 2024 | 1.300 | 1.364 | 1.120 | 1.170 | 960,000 | -0.11(-8.59%) |
Jul 22, 2024 | 1.200 | 1.350 | 1.150 | 1.280 | 1,889,458 | +0.09(+7.56%) |
Jul 19, 2024 | 1.050 | 1.280 | 1.050 | 1.190 | 2,502,875 | +0.08(+7.21%) |
Jul 18, 2024 | 1.300 | 1.370 | 1.020 | 1.110 | 37,378,248 | +0.17(+18.59%) |
Jul 17, 2024 | 0.8980 | 0.9793 | 0.8969 | 0.9360 | 260,296 | +0.04(+4.23%) |
Jul 16, 2024 | 0.9900 | 1.000 | 0.8725 | 0.8980 | 247,893 | -0.03(-3.44%) |
Jul 15, 2024 | 0.9800 | 1.017 | 0.8710 | 0.9300 | 259,145 | -0.03(-3.12%) |
Jul 12, 2024 | 1.060 | 1.097 | 0.9510 | 0.9600 | 408,672 | -0.08(-7.69%) |
Jul 11, 2024 | 1.150 | 1.200 | 1.040 | 1.040 | 340,501 | -0.12(-10.73%) |
Jul 10, 2024 | 1.180 | 1.220 | 1.151 | 1.165 | 75,096 | -0.03(-2.92%) |
Jul 09, 2024 | 1.330 | 1.330 | 1.175 | 1.200 | 154,360 | -0.14(-10.45%) |
Jul 08, 2024 | 1.340 | 1.372 | 1.310 | 1.340 | 41,461 | +0.00(+0.00%) |
Jul 05, 2024 | 1.310 | 1.340 | 1.290 | 1.340 | 43,871 | +0.03(+2.29%) |
Jul 03, 2024 | 1.210 | 1.320 | 1.210 | 1.310 | 47,441 | +0.10(+8.26%) |
Jul 02, 2024 | 1.260 | 1.280 | 1.210 | 1.210 | 39,937 | -0.06(-4.72%) |
Jul 01, 2024 | 1.260 | 1.290 | 1.250 | 1.270 | 38,826 | +0.00(+0.00%) |
Jun 28, 2024 | 1.230 | 1.270 | 1.200 | 1.270 | 51,306 | +0.03(+2.42%) |
Jun 27, 2024 | 1.360 | 1.360 | 1.210 | 1.240 | 88,726 | -0.06(-4.62%) |
Jun 26, 2024 | 1.270 | 1.330 | 1.210 | 1.300 | 168,420 | +0.11(+9.24%) |
Jun 25, 2024 | 1.210 | 1.240 | 1.190 | 1.190 | 28,077 | +0.00(+0.00%) |
Jun 24, 2024 | 1.210 | 1.265 | 1.170 | 1.190 | 63,966 | +0.00(+0.00%) |
Jun 21, 2024 | 1.200 | 1.260 | 1.190 | 1.190 | 51,972 | -0.01(-0.83%) |
Jun 20, 2024 | 1.210 | 1.250 | 1.200 | 1.200 | 70,948 | +0.01(+0.84%) |
Jun 18, 2024 | 1.300 | 1.300 | 1.190 | 1.190 | 133,308 | -0.10(-7.75%) |
Jun 17, 2024 | 1.320 | 1.360 | 1.260 | 1.290 | 104,943 | -0.06(-4.44%) |
Jun 14, 2024 | 1.300 | 1.360 | 1.280 | 1.350 | 44,299 | +0.03(+2.27%) |
Jun 13, 2024 | 1.320 | 1.390 | 1.300 | 1.320 | 66,592 | +0.03(+2.33%) |
Jun 12, 2024 | 1.400 | 1.520 | 1.260 | 1.290 | 890,278 | -0.12(-8.51%) |
Jun 11, 2024 | 1.430 | 1.460 | 1.390 | 1.410 | 35,549 | -0.02(-1.40%) |
Jun 10, 2024 | 1.460 | 1.490 | 1.350 | 1.430 | 93,584 | -0.02(-1.38%) |
Jun 07, 2024 | 1.370 | 1.500 | 1.360 | 1.450 | 122,333 | +0.08(+5.84%) |
Jun 06, 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 91,171 | -0.08(-5.52%) |
Jun 05, 2024 | 1.420 | 1.450 | 1.385 | 1.450 | 71,913 | +0.01(+0.69%) |
Jun 04, 2024 | 1.530 | 1.550 | 1.400 | 1.440 | 158,515 | -0.12(-7.69%) |
Jun 03, 2024 | 1.600 | 1.650 | 1.530 | 1.560 | 185,410 | -0.11(-6.59%) |
May 31, 2024 | 1.620 | 1.695 | 1.590 | 1.670 | 183,876 | +0.10(+6.37%) |
May 30, 2024 | 1.650 | 1.750 | 1.520 | 1.570 | 456,632 | -0.07(-4.27%) |
May 29, 2024 | 1.490 | 1.650 | 1.460 | 1.640 | 359,421 | +0.14(+9.33%) |
May 28, 2024 | 1.590 | 1.610 | 1.440 | 1.500 | 186,987 | +0.08(+5.63%) |
May 24, 2024 | 1.830 | 1.867 | 1.410 | 1.420 | 434,729 | -0.44(-23.66%) |
May 23, 2024 | 1.870 | 2.190 | 1.770 | 1.860 | 1,901,495 | +0.08(+4.49%) |
May 22, 2024 | 1.710 | 1.900 | 1.600 | 1.780 | 709,845 | +0.02(+1.14%) |
May 21, 2024 | 1.590 | 1.870 | 1.590 | 1.760 | 1,597,464 | +0.05(+2.92%) |
May 20, 2024 | 1.420 | 2.140 | 1.250 | 1.710 | 33,380,316 | +0.59(+52.68%) |
May 17, 2024 | 1.140 | 1.150 | 1.100 | 1.120 | 48,148 | -0.01(-0.88%) |
May 16, 2024 | 1.120 | 1.150 | 1.120 | 1.130 | 53,123 | -0.01(-0.88%) |
May 15, 2024 | 1.140 | 1.190 | 1.120 | 1.140 | 53,032 | +0.00(+0.00%) |
May 14, 2024 | 1.250 | 1.250 | 1.115 | 1.140 | 160,290 | -0.10(-8.06%) |
May 13, 2024 | 1.230 | 1.281 | 1.220 | 1.240 | 62,306 | -0.02(-1.59%) |
May 10, 2024 | 1.230 | 1.320 | 1.230 | 1.260 | 65,176 | +0.01(+0.80%) |
May 09, 2024 | 1.340 | 1.340 | 1.220 | 1.250 | 147,724 | -0.10(-7.41%) |
May 08, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 49,220 | +0.06(+4.65%) |
May 07, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 112,656 | -0.05(-3.73%) |
May 06, 2024 | 1.430 | 1.510 | 1.330 | 1.340 | 140,728 | -0.09(-6.29%) |
May 03, 2024 | 1.330 | 1.550 | 1.320 | 1.430 | 209,580 | +0.11(+8.33%) |
May 02, 2024 | 1.550 | 1.550 | 1.280 | 1.320 | 244,201 | -0.14(-9.59%) |