Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.930 | 2.299 | 1.640 | 1.947 | 53,447 | +0.02(+0.90%) |
Jul 25, 2024 | 2.010 | 2.059 | 1.920 | 1.930 | 5,694 | -0.08(-3.98%) |
Jul 24, 2024 | 2.280 | 2.325 | 2.010 | 2.010 | 15,051 | -0.22(-9.87%) |
Jul 23, 2024 | 2.270 | 2.300 | 2.180 | 2.230 | 5,096 | -0.02(-0.89%) |
Jul 22, 2024 | 2.190 | 2.250 | 2.189 | 2.250 | 4,430 | +0.03(+1.21%) |
Jul 19, 2024 | 2.230 | 2.280 | 2.190 | 2.223 | 3,099 | -0.08(-3.35%) |
Jul 18, 2024 | 2.200 | 2.310 | 2.200 | 2.300 | 5,492 | +0.01(+0.44%) |
Jul 17, 2024 | 2.275 | 2.290 | 2.250 | 2.290 | 2,245 | +0.00(+0.07%) |
Jul 16, 2024 | 2.220 | 2.290 | 2.200 | 2.288 | 4,948 | +0.06(+2.84%) |
Jul 15, 2024 | 2.270 | 2.270 | 2.203 | 2.225 | 7,168 | +0.04(+2.06%) |
Jul 12, 2024 | 2.060 | 2.230 | 1.990 | 2.180 | 16,264 | +0.07(+3.32%) |
Jul 11, 2024 | 1.890 | 2.110 | 1.890 | 2.110 | 10,327 | +0.24(+12.64%) |
Jul 10, 2024 | 1.910 | 1.920 | 1.860 | 1.873 | 15,653 | -0.11(-5.39%) |
Jul 09, 2024 | 1.890 | 1.995 | 1.800 | 1.980 | 9,732 | +0.10(+5.32%) |
Jul 08, 2024 | 1.840 | 1.980 | 1.835 | 1.880 | 8,586 | +0.06(+3.30%) |
Jul 05, 2024 | 1.830 | 1.830 | 1.765 | 1.820 | 1,657 | +0.11(+6.43%) |
Jul 03, 2024 | 1.600 | 1.850 | 1.600 | 1.710 | 13,015 | +0.01(+0.58%) |
Jul 02, 2024 | 1.770 | 1.770 | 1.700 | 1.700 | 6,254 | -0.12(-6.59%) |
Jul 01, 2024 | 1.690 | 1.820 | 1.680 | 1.820 | 6,459 | +0.07(+4.00%) |
Jun 28, 2024 | 1.750 | 1.770 | 1.645 | 1.750 | 10,972 | -0.02(-1.13%) |
Jun 27, 2024 | 1.820 | 1.900 | 1.770 | 1.770 | 6,466 | -0.01(-0.56%) |
Jun 26, 2024 | 1.820 | 1.955 | 1.700 | 1.780 | 13,518 | -0.01(-0.56%) |
Jun 25, 2024 | 1.770 | 1.800 | 1.720 | 1.790 | 9,154 | -0.04(-2.19%) |
Jun 24, 2024 | 1.750 | 1.890 | 1.700 | 1.830 | 18,372 | +0.11(+6.40%) |
Jun 21, 2024 | 1.930 | 1.959 | 1.720 | 1.720 | 15,616 | -0.20(-10.42%) |
Jun 20, 2024 | 2.140 | 2.140 | 1.600 | 1.920 | 18,997 | -0.06(-3.03%) |
Jun 18, 2024 | 1.970 | 1.980 | 1.901 | 1.980 | 4,847 | +0.03(+1.54%) |
Jun 17, 2024 | 2.050 | 2.130 | 1.950 | 1.950 | 12,241 | -0.05(-2.50%) |
Jun 14, 2024 | 2.100 | 2.100 | 1.980 | 2.000 | 10,872 | -0.07(-3.38%) |
Jun 13, 2024 | 2.090 | 2.120 | 2.070 | 2.070 | 9,340 | +0.01(+0.49%) |
Jun 12, 2024 | 2.060 | 2.060 | 2.040 | 2.060 | 4,618 | +0.01(+0.49%) |
Jun 11, 2024 | 1.940 | 2.050 | 1.940 | 2.050 | 15,019 | +0.18(+9.62%) |
Jun 10, 2024 | 1.850 | 1.980 | 1.850 | 1.870 | 12,350 | -0.08(-3.86%) |
Jun 07, 2024 | 1.970 | 1.980 | 1.890 | 1.945 | 2,790 | +0.02(+0.79%) |
Jun 06, 2024 | 1.890 | 1.980 | 1.820 | 1.930 | 6,169 | +0.05(+2.66%) |
Jun 05, 2024 | 1.740 | 1.880 | 1.670 | 1.880 | 11,205 | +0.13(+7.43%) |
Jun 04, 2024 | 1.690 | 1.900 | 1.650 | 1.750 | 14,515 | +0.00(+0.00%) |
Jun 03, 2024 | 1.760 | 1.940 | 1.750 | 1.750 | 8,185 | -0.03(-1.69%) |
May 31, 2024 | 1.910 | 1.990 | 1.750 | 1.780 | 14,923 | -0.13(-6.81%) |
May 30, 2024 | 1.940 | 1.984 | 1.866 | 1.910 | 3,139 | -0.04(-2.08%) |
May 29, 2024 | 1.939 | 1.980 | 1.910 | 1.951 | 13,099 | -0.02(-0.98%) |
May 28, 2024 | 1.980 | 2.010 | 1.861 | 1.970 | 24,527 | +0.04(+2.07%) |
May 24, 2024 | 1.660 | 1.950 | 1.660 | 1.930 | 17,799 | +0.17(+9.66%) |
May 23, 2024 | 1.774 | 1.774 | 1.600 | 1.760 | 10,825 | +0.00(+0.00%) |
May 22, 2024 | 1.680 | 1.800 | 1.680 | 1.760 | 9,902 | +0.06(+3.57%) |
May 21, 2024 | 1.645 | 1.830 | 1.520 | 1.699 | 8,860 | +0.16(+10.35%) |
May 20, 2024 | 1.590 | 1.689 | 1.458 | 1.540 | 46,851 | -0.04(-2.53%) |
May 17, 2024 | 1.630 | 1.770 | 1.500 | 1.580 | 11,913 | -0.08(-4.82%) |
May 16, 2024 | 1.800 | 1.797 | 1.645 | 1.660 | 6,577 | -0.06(-3.49%) |
May 15, 2024 | 1.900 | 1.900 | 1.720 | 1.720 | 9,606 | -0.16(-8.51%) |
May 14, 2024 | 1.740 | 1.890 | 1.737 | 1.880 | 19,594 | +0.13(+7.27%) |
May 13, 2024 | 1.720 | 1.780 | 1.690 | 1.753 | 10,481 | +0.07(+4.32%) |
May 10, 2024 | 1.790 | 1.840 | 1.580 | 1.680 | 16,376 | -0.12(-6.67%) |
May 09, 2024 | 1.790 | 1.840 | 1.760 | 1.800 | 10,928 | +0.03(+1.69%) |
May 08, 2024 | 1.700 | 1.820 | 1.610 | 1.770 | 18,269 | +0.09(+5.36%) |
May 07, 2024 | 1.620 | 1.740 | 1.500 | 1.680 | 33,985 | +0.13(+8.39%) |
May 06, 2024 | 1.480 | 1.620 | 1.460 | 1.550 | 26,758 | +0.06(+4.03%) |
May 03, 2024 | 1.530 | 1.550 | 1.430 | 1.490 | 33,018 | +0.02(+1.71%) |
May 02, 2024 | 1.500 | 1.510 | 1.430 | 1.465 | 10,171 | -0.03(-2.33%) |