Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 1.505 | 1.540 | 1.490 | 1.534 | 184,627 | +0.04(+2.97%) |
Jul 22, 2024 | 1.480 | 1.520 | 1.480 | 1.490 | 124,465 | -0.01(-0.67%) |
Jul 19, 2024 | 1.490 | 1.536 | 1.490 | 1.500 | 238,611 | -0.01(-0.66%) |
Jul 18, 2024 | 1.580 | 1.580 | 1.510 | 1.510 | 198,209 | -0.04(-2.74%) |
Jul 17, 2024 | 1.610 | 1.610 | 1.540 | 1.552 | 442,223 | -0.05(-2.97%) |
Jul 16, 2024 | 1.590 | 1.620 | 1.573 | 1.600 | 293,236 | +0.05(+3.23%) |
Jul 15, 2024 | 1.580 | 1.630 | 1.550 | 1.550 | 363,608 | -0.03(-1.90%) |
Jul 12, 2024 | 1.590 | 1.590 | 1.545 | 1.580 | 220,797 | +0.01(+0.64%) |
Jul 11, 2024 | 1.530 | 1.590 | 1.500 | 1.570 | 295,808 | +0.08(+5.37%) |
Jul 10, 2024 | 1.500 | 1.540 | 1.480 | 1.490 | 694,165 | +0.02(+1.64%) |
Jul 09, 2024 | 1.510 | 1.520 | 1.466 | 1.466 | 371,630 | -0.02(-1.61%) |
Jul 08, 2024 | 1.510 | 1.534 | 1.460 | 1.490 | 384,641 | +0.00(+0.00%) |
Jul 05, 2024 | 1.420 | 1.520 | 1.413 | 1.490 | 300,457 | +0.08(+5.67%) |
Jul 03, 2024 | 1.350 | 1.420 | 1.320 | 1.410 | 247,466 | +0.09(+6.82%) |
Jul 02, 2024 | 1.310 | 1.320 | 1.290 | 1.320 | 232,894 | +0.01(+0.76%) |
Jul 01, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 41,772 | -0.01(-0.76%) |
Jun 28, 2024 | 1.320 | 1.340 | 1.300 | 1.320 | 189,516 | -0.02(-1.27%) |
Jun 27, 2024 | 1.300 | 1.340 | 1.300 | 1.337 | 167,531 | +0.06(+4.45%) |
Jun 26, 2024 | 1.291 | 1.300 | 1.270 | 1.280 | 151,083 | -0.00(-0.39%) |
Jun 25, 2024 | 1.340 | 1.340 | 1.280 | 1.285 | 186,425 | -0.06(-4.10%) |
Jun 24, 2024 | 1.318 | 1.340 | 1.300 | 1.340 | 203,761 | +0.03(+2.29%) |
Jun 21, 2024 | 1.330 | 1.354 | 1.295 | 1.310 | 2,210,007 | -0.05(-3.68%) |
Jun 20, 2024 | 1.380 | 1.400 | 1.335 | 1.360 | 500,638 | +0.01(+0.44%) |
Jun 18, 2024 | 1.300 | 1.370 | 1.300 | 1.354 | 245,511 | +0.05(+4.15%) |
Jun 17, 2024 | 1.320 | 1.345 | 1.280 | 1.300 | 630,159 | -0.02(-1.52%) |
Jun 14, 2024 | 1.320 | 1.340 | 1.310 | 1.320 | 195,726 | +0.02(+1.54%) |
Jun 13, 2024 | 1.350 | 1.360 | 1.300 | 1.300 | 265,791 | -0.03(-2.26%) |
Jun 12, 2024 | 1.350 | 1.380 | 1.320 | 1.330 | 323,067 | +0.00(+0.00%) |
Jun 11, 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 332,705 | +0.00(+0.23%) |
Jun 10, 2024 | 1.350 | 1.350 | 1.300 | 1.327 | 376,846 | +0.03(+2.08%) |
Jun 07, 2024 | 1.400 | 1.400 | 1.290 | 1.300 | 374,811 | -0.14(-9.72%) |
Jun 06, 2024 | 1.400 | 1.450 | 1.400 | 1.440 | 197,091 | +0.02(+1.41%) |
Jun 05, 2024 | 1.411 | 1.430 | 1.400 | 1.420 | 205,074 | +0.01(+0.71%) |
Jun 04, 2024 | 1.450 | 1.450 | 1.360 | 1.410 | 691,586 | -0.06(-4.34%) |
Jun 03, 2024 | 1.490 | 1.520 | 1.474 | 1.474 | 381,442 | -0.04(-2.38%) |
May 31, 2024 | 1.528 | 1.542 | 1.470 | 1.510 | 218,425 | -0.01(-0.66%) |
May 30, 2024 | 1.500 | 1.560 | 1.490 | 1.520 | 74,418 | +0.04(+2.70%) |
May 29, 2024 | 1.585 | 1.590 | 1.480 | 1.480 | 316,205 | -0.11(-6.92%) |
May 28, 2024 | 1.570 | 1.670 | 1.570 | 1.590 | 244,302 | +0.02(+1.15%) |
May 24, 2024 | 1.510 | 1.580 | 1.510 | 1.572 | 257,443 | +0.05(+3.42%) |
May 23, 2024 | 1.550 | 1.570 | 1.510 | 1.520 | 284,708 | -0.03(-2.25%) |
May 22, 2024 | 1.700 | 1.700 | 1.550 | 1.555 | 582,039 | -0.11(-6.61%) |
May 21, 2024 | 1.670 | 1.700 | 1.650 | 1.665 | 570,306 | +0.01(+0.30%) |
May 20, 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 408,511 | -0.02(-1.01%) |
May 17, 2024 | 1.660 | 1.677 | 1.620 | 1.677 | 691,933 | +0.05(+2.88%) |
May 16, 2024 | 1.640 | 1.640 | 1.610 | 1.630 | 534,116 | -0.01(-0.61%) |
May 15, 2024 | 1.550 | 1.650 | 1.460 | 1.640 | 695,161 | +0.05(+3.14%) |
May 14, 2024 | 1.580 | 1.590 | 1.560 | 1.590 | 841,069 | +0.02(+1.27%) |
May 13, 2024 | 1.540 | 1.570 | 1.510 | 1.570 | 353,504 | +0.02(+1.13%) |
May 10, 2024 | 1.580 | 1.600 | 1.550 | 1.552 | 422,275 | -0.01(-0.48%) |
May 09, 2024 | 1.510 | 1.560 | 1.510 | 1.560 | 315,105 | +0.05(+3.31%) |
May 08, 2024 | 1.540 | 1.550 | 1.500 | 1.510 | 279,886 | -0.02(-1.31%) |
May 07, 2024 | 1.460 | 1.540 | 1.460 | 1.530 | 292,238 | +0.04(+2.68%) |
May 06, 2024 | 1.410 | 1.520 | 1.410 | 1.490 | 406,674 | +0.03(+2.05%) |
May 03, 2024 | 1.500 | 1.500 | 1.430 | 1.460 | 274,682 | -0.02(-1.35%) |
May 02, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 692,431 | -0.02(-1.33%) |