Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.890 | 2.050 | 1.350 | 1.600 | 6,696,180 | -0.42(-20.70%) |
Jul 25, 2024 | 2.004 | 2.045 | 1.980 | 2.018 | 5,510 | -0.08(-3.69%) |
Jul 24, 2024 | 1.970 | 2.095 | 1.970 | 2.095 | 2,466 | -0.02(-1.03%) |
Jul 23, 2024 | 1.970 | 2.117 | 1.970 | 2.117 | 7,762 | +0.19(+9.68%) |
Jul 22, 2024 | 2.000 | 2.200 | 1.930 | 1.930 | 5,332 | -0.16(-7.74%) |
Jul 18, 2024 | 2.092 | 140 | -0.06(-2.68%) | |||
Jul 17, 2024 | 2.190 | 2.190 | 2.100 | 2.150 | 5,644 | -0.04(-1.84%) |
Jul 16, 2024 | 2.190 | 2.190 | 2.120 | 2.190 | 4,518 | -0.01(-0.42%) |
Jul 15, 2024 | 2.160 | 2.199 | 2.121 | 2.199 | 13,519 | -0.05(-2.26%) |
Jul 12, 2024 | 2.180 | 2.280 | 2.140 | 2.250 | 10,424 | +0.14(+6.64%) |
Jul 11, 2024 | 2.220 | 2.270 | 2.100 | 2.110 | 8,070 | -0.16(-7.05%) |
Jul 10, 2024 | 2.220 | 2.370 | 2.058 | 2.270 | 10,681 | +0.04(+1.79%) |
Jul 09, 2024 | 1.990 | 2.330 | 1.930 | 2.230 | 51,679 | +0.24(+12.06%) |
Jul 08, 2024 | 1.800 | 2.140 | 1.790 | 1.990 | 7,183 | +0.20(+11.17%) |
Jul 05, 2024 | 1.600 | 1.790 | 1.508 | 1.790 | 9,660 | +0.18(+11.18%) |
Jul 03, 2024 | 1.760 | 1.760 | 1.610 | 1.610 | 3,175 | -0.05(-3.01%) |
Jul 02, 2024 | 1.590 | 1.660 | 1.590 | 1.660 | 4,757 | +0.06(+3.75%) |
Jul 01, 2024 | 1.470 | 1.600 | 1.470 | 1.600 | 2,452 | +0.10(+6.67%) |
Jun 28, 2024 | 1.530 | 1.615 | 1.437 | 1.500 | 14,349 | -0.03(-1.96%) |
Jun 27, 2024 | 1.529 | 1.530 | 1.517 | 1.530 | 7,554 | -0.00(-0.01%) |
Jun 26, 2024 | 1.499 | 1.660 | 1.490 | 1.530 | 11,157 | +0.03(+2.01%) |
Jun 25, 2024 | 1.590 | 1.590 | 1.500 | 1.500 | 1,387 | -0.09(-5.66%) |
Jun 24, 2024 | 1.560 | 1.640 | 1.535 | 1.590 | 6,861 | +0.08(+5.30%) |
Jun 21, 2024 | 1.510 | 1.639 | 1.510 | 1.510 | 6,175 | -0.04(-2.58%) |
Jun 20, 2024 | 1.620 | 1.620 | 1.510 | 1.550 | 6,137 | -0.01(-0.84%) |
Jun 18, 2024 | 1.510 | 1.641 | 1.510 | 1.563 | 2,352 | +0.04(+2.84%) |
Jun 17, 2024 | 1.540 | 1.601 | 1.495 | 1.520 | 6,447 | -0.09(-5.78%) |
Jun 14, 2024 | 1.630 | 1.730 | 1.610 | 1.613 | 3,270 | -0.04(-2.14%) |
Jun 13, 2024 | 1.599 | 1.649 | 1.599 | 1.649 | 1,286 | -0.03(-1.87%) |
Jun 12, 2024 | 1.680 | 1.698 | 1.615 | 1.680 | 2,269 | -0.03(-1.75%) |
Jun 11, 2024 | 1.660 | 1.710 | 1.660 | 1.710 | 2,632 | -0.00(-0.01%) |
Jun 10, 2024 | 1.790 | 1.790 | 1.710 | 1.710 | 1,606 | -0.06(-3.39%) |
Jun 07, 2024 | 1.690 | 1.826 | 1.660 | 1.770 | 7,497 | +0.01(+0.68%) |
Jun 06, 2024 | 1.680 | 1.838 | 1.680 | 1.758 | 4,481 | +0.08(+4.64%) |
Jun 05, 2024 | 1.640 | 1.720 | 1.600 | 1.680 | 2,803 | +0.04(+2.33%) |
Jun 04, 2024 | 1.730 | 1.730 | 1.642 | 1.642 | 1,130 | -0.02(-1.10%) |
Jun 03, 2024 | 1.500 | 1.860 | 1.500 | 1.660 | 9,143 | -0.18(-9.88%) |
May 31, 2024 | 1.750 | 1.842 | 1.540 | 1.842 | 10,183 | +0.14(+8.07%) |
May 30, 2024 | 1.760 | 1.850 | 1.704 | 1.704 | 6,540 | -0.04(-2.07%) |
May 29, 2024 | 1.610 | 1.874 | 1.610 | 1.741 | 16,624 | +0.15(+9.47%) |
May 28, 2024 | 1.700 | 2.065 | 1.560 | 1.590 | 21,636 | -0.16(-8.88%) |
May 24, 2024 | 1.611 | 1.745 | 1.590 | 1.745 | 7,658 | +0.07(+3.88%) |
May 23, 2024 | 1.760 | 1.760 | 1.600 | 1.680 | 7,932 | -0.08(-4.28%) |
May 22, 2024 | 1.600 | 1.791 | 1.600 | 1.755 | 7,289 | -0.07(-4.09%) |
May 21, 2024 | 1.840 | 1.840 | 1.740 | 1.830 | 8,025 | -0.01(-0.81%) |
May 20, 2024 | 1.810 | 1.880 | 1.730 | 1.845 | 3,773 | -0.00(-0.01%) |
May 17, 2024 | 1.870 | 1.960 | 1.790 | 1.845 | 7,783 | -0.16(-7.75%) |
May 16, 2024 | 1.720 | 2.000 | 1.720 | 2.000 | 5,186 | +0.20(+11.11%) |
May 15, 2024 | 1.950 | 1.950 | 1.800 | 1.800 | 8,102 | -0.14(-7.22%) |
May 14, 2024 | 1.999 | 1.999 | 1.940 | 1.940 | 1,514 | -0.06(-3.00%) |
May 13, 2024 | 1.940 | 2.011 | 1.920 | 2.000 | 2,812 | +0.11(+5.82%) |
May 10, 2024 | 1.900 | 1.920 | 1.720 | 1.890 | 4,424 | +0.10(+5.59%) |
May 09, 2024 | 1.800 | 1.860 | 1.740 | 1.790 | 8,749 | -0.13(-6.99%) |
May 08, 2024 | 1.910 | 1.950 | 1.900 | 1.925 | 1,617 | +0.02(+1.24%) |
May 07, 2024 | 2.067 | 2.067 | 1.900 | 1.901 | 2,701 | -0.15(-7.26%) |
May 06, 2024 | 2.010 | 2.150 | 1.950 | 2.050 | 9,400 | +0.09(+4.59%) |
May 03, 2024 | 2.050 | 2.050 | 1.900 | 1.960 | 2,280 | -0.03(-1.26%) |
May 02, 2024 | 2.000 | 2.000 | 1.960 | 1.985 | 4,583 | +0.07(+3.45%) |