Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 2.080 | 2.190 | 2.060 | 2.150 | 7,119 | +0.02(+0.70%) |
Jul 29, 2024 | 2.106 | 2.135 | 2.090 | 2.135 | 9,463 | +0.03(+1.67%) |
Jul 26, 2024 | 2.120 | 2.190 | 2.090 | 2.100 | 8,888 | -0.01(-0.47%) |
Jul 25, 2024 | 2.130 | 2.130 | 1.920 | 2.110 | 13,020 | +0.01(+0.48%) |
Jul 24, 2024 | 1.940 | 2.140 | 1.940 | 2.100 | 15,097 | +0.13(+6.60%) |
Jul 23, 2024 | 2.030 | 2.040 | 1.950 | 1.970 | 4,337 | -0.03(-1.50%) |
Jul 22, 2024 | 2.020 | 2.040 | 1.980 | 2.000 | 6,139 | +0.05(+2.56%) |
Jul 19, 2024 | 2.120 | 2.120 | 1.950 | 1.950 | 4,870 | -0.17(-7.99%) |
Jul 18, 2024 | 2.090 | 2.119 | 1.970 | 2.119 | 6,174 | +0.02(+1.16%) |
Jul 17, 2024 | 2.120 | 2.140 | 2.030 | 2.095 | 2,825 | -0.00(-0.24%) |
Jul 16, 2024 | 2.120 | 2.130 | 2.068 | 2.100 | 4,632 | +0.05(+2.24%) |
Jul 15, 2024 | 2.040 | 2.126 | 1.980 | 2.054 | 14,246 | -0.07(-3.11%) |
Jul 12, 2024 | 2.020 | 2.134 | 2.020 | 2.120 | 6,881 | +0.02(+0.95%) |
Jul 11, 2024 | 2.100 | 2.160 | 2.100 | 2.100 | 21,903 | +0.03(+1.45%) |
Jul 10, 2024 | 2.020 | 2.140 | 2.020 | 2.070 | 5,318 | +0.01(+0.49%) |
Jul 09, 2024 | 2.128 | 2.128 | 2.000 | 2.060 | 5,601 | -0.04(-1.90%) |
Jul 08, 2024 | 2.140 | 2.140 | 1.950 | 2.100 | 4,322 | -0.01(-0.48%) |
Jul 05, 2024 | 2.160 | 2.160 | 2.010 | 2.110 | 23,035 | -0.08(-3.65%) |
Jul 03, 2024 | 1.990 | 2.190 | 1.990 | 2.190 | 20,418 | +0.19(+9.50%) |
Jul 02, 2024 | 1.980 | 2.100 | 1.970 | 2.000 | 71,267 | +0.04(+2.04%) |
Jul 01, 2024 | 1.980 | 1.980 | 1.940 | 1.960 | 3,844 | +0.03(+1.55%) |
Jun 28, 2024 | 1.930 | 1.970 | 1.920 | 1.930 | 12,519 | -0.02(-1.03%) |
Jun 27, 2024 | 1.910 | 1.967 | 1.910 | 1.950 | 3,214 | +0.00(+0.00%) |
Jun 26, 2024 | 1.950 | 1.970 | 1.880 | 1.950 | 6,587 | +0.00(+0.00%) |
Jun 25, 2024 | 1.900 | 1.980 | 1.900 | 1.950 | 3,928 | +0.02(+1.04%) |
Jun 24, 2024 | 1.920 | 1.970 | 1.900 | 1.930 | 7,714 | -0.05(-2.53%) |
Jun 21, 2024 | 1.870 | 1.980 | 1.870 | 1.980 | 7,775 | +0.05(+2.60%) |
Jun 20, 2024 | 1.933 | 1.960 | 1.880 | 1.930 | 5,137 | +0.01(+0.52%) |
Jun 18, 2024 | 1.870 | 1.983 | 1.870 | 1.920 | 4,987 | -0.03(-1.54%) |
Jun 17, 2024 | 1.910 | 1.960 | 1.900 | 1.950 | 3,526 | +0.03(+1.68%) |
Jun 14, 2024 | 1.900 | 1.960 | 1.850 | 1.918 | 7,754 | +0.03(+1.47%) |
Jun 13, 2024 | 1.920 | 1.920 | 1.885 | 1.890 | 3,366 | -0.00(-0.01%) |
Jun 12, 2024 | 1.830 | 1.891 | 1.830 | 1.890 | 3,805 | -0.03(-1.35%) |
Jun 11, 2024 | 1.910 | 1.940 | 1.851 | 1.916 | 13,820 | -0.05(-2.50%) |
Jun 10, 2024 | 1.900 | 1.970 | 1.900 | 1.965 | 5,783 | -0.00(-0.25%) |
Jun 07, 2024 | 1.900 | 1.980 | 1.900 | 1.970 | 3,058 | +0.07(+3.68%) |
Jun 06, 2024 | 1.930 | 1.970 | 1.830 | 1.900 | 9,049 | -0.07(-3.55%) |
Jun 05, 2024 | 1.940 | 1.985 | 1.882 | 1.970 | 7,172 | +0.04(+2.07%) |
Jun 04, 2024 | 1.970 | 1.990 | 1.900 | 1.930 | 7,952 | -0.03(-1.53%) |
Jun 03, 2024 | 1.960 | 1.970 | 1.900 | 1.960 | 6,838 | +0.09(+4.81%) |
May 31, 2024 | 1.840 | 2.000 | 1.840 | 1.870 | 5,410 | +0.03(+1.63%) |
May 30, 2024 | 1.900 | 1.900 | 1.840 | 1.840 | 4,559 | -0.04(-1.98%) |
May 29, 2024 | 1.840 | 1.940 | 1.720 | 1.877 | 31,139 | +0.05(+2.58%) |
May 28, 2024 | 1.870 | 1.910 | 1.750 | 1.830 | 11,899 | -0.06(-3.09%) |
May 24, 2024 | 1.920 | 1.960 | 1.870 | 1.888 | 4,285 | -0.07(-3.66%) |
May 23, 2024 | 1.950 | 2.050 | 1.831 | 1.960 | 21,219 | -0.02(-1.01%) |
May 22, 2024 | 2.060 | 2.060 | 1.940 | 1.980 | 5,719 | -0.02(-1.00%) |
May 21, 2024 | 1.960 | 2.090 | 1.900 | 2.000 | 23,533 | +0.03(+1.52%) |
May 20, 2024 | 1.910 | 1.980 | 1.880 | 1.970 | 4,545 | +0.06(+3.14%) |
May 17, 2024 | 1.980 | 1.980 | 1.900 | 1.910 | 9,495 | -0.01(-0.52%) |
May 16, 2024 | 1.830 | 1.920 | 1.830 | 1.920 | 8,240 | +0.09(+4.92%) |
May 15, 2024 | 1.890 | 1.980 | 1.800 | 1.830 | 11,529 | +0.04(+1.98%) |
May 14, 2024 | 1.800 | 1.830 | 1.730 | 1.794 | 9,592 | +0.01(+0.81%) |
May 13, 2024 | 1.850 | 1.850 | 1.760 | 1.780 | 3,471 | +0.00(+0.00%) |
May 10, 2024 | 1.800 | 1.920 | 1.760 | 1.780 | 44,325 | -0.06(-3.31%) |
May 09, 2024 | 2.000 | 2.010 | 1.840 | 1.841 | 8,286 | -0.05(-2.59%) |
May 08, 2024 | 1.950 | 1.950 | 1.850 | 1.890 | 2,999 | -0.00(-0.01%) |
May 07, 2024 | 1.870 | 2.009 | 1.870 | 1.890 | 9,919 | +0.03(+1.61%) |
May 06, 2024 | 1.860 | 1.975 | 1.860 | 1.860 | 32,893 | -0.10(-5.10%) |
May 03, 2024 | 1.990 | 1.990 | 1.890 | 1.960 | 6,201 | -0.07(-3.44%) |
May 02, 2024 | 1.900 | 2.050 | 1.850 | 2.030 | 17,762 | +0.14(+7.40%) |