Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.850 | 1.870 | 1.790 | 1.870 | 759,655 | +0.09(+5.06%) |
Jul 25, 2024 | 1.740 | 1.845 | 1.700 | 1.780 | 774,967 | +0.04(+2.30%) |
Jul 24, 2024 | 1.840 | 1.845 | 1.730 | 1.740 | 686,370 | -0.11(-5.95%) |
Jul 23, 2024 | 1.730 | 1.870 | 1.700 | 1.850 | 1,011,771 | +0.12(+6.94%) |
Jul 22, 2024 | 1.720 | 1.785 | 1.650 | 1.730 | 983,969 | +0.05(+2.98%) |
Jul 19, 2024 | 1.820 | 1.840 | 1.680 | 1.680 | 776,293 | -0.15(-8.20%) |
Jul 18, 2024 | 1.950 | 1.980 | 1.800 | 1.830 | 717,215 | -0.10(-5.18%) |
Jul 17, 2024 | 2.010 | 2.070 | 1.855 | 1.930 | 1,669,061 | -0.11(-5.39%) |
Jul 16, 2024 | 1.970 | 2.050 | 1.940 | 2.040 | 1,328,484 | +0.09(+4.62%) |
Jul 15, 2024 | 1.960 | 1.976 | 1.910 | 1.950 | 677,137 | +0.01(+0.52%) |
Jul 12, 2024 | 1.930 | 1.945 | 1.835 | 1.940 | 1,057,665 | +0.04(+2.11%) |
Jul 11, 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1,145,200 | +0.11(+6.15%) |
Jul 10, 2024 | 1.800 | 1.840 | 1.750 | 1.790 | 681,446 | +0.00(+0.00%) |
Jul 09, 2024 | 1.860 | 1.880 | 1.755 | 1.790 | 1,155,766 | -0.03(-1.65%) |
Jul 08, 2024 | 1.740 | 1.890 | 1.720 | 1.820 | 1,976,991 | +0.08(+4.60%) |
Jul 05, 2024 | 1.690 | 1.790 | 1.645 | 1.740 | 1,429,351 | +0.08(+4.82%) |
Jul 03, 2024 | 1.610 | 1.680 | 1.590 | 1.660 | 862,867 | +0.05(+3.11%) |
Jul 02, 2024 | 1.610 | 1.700 | 1.570 | 1.610 | 1,764,959 | +0.02(+1.26%) |
Jul 01, 2024 | 1.550 | 1.600 | 1.490 | 1.590 | 1,904,052 | +0.04(+2.58%) |
Jun 28, 2024 | 1.570 | 1.610 | 1.510 | 1.550 | 9,501,908 | -0.01(-0.64%) |
Jun 27, 2024 | 1.470 | 1.580 | 1.460 | 1.560 | 1,227,471 | +0.07(+4.70%) |
Jun 26, 2024 | 1.390 | 1.510 | 1.380 | 1.490 | 949,835 | +0.09(+6.43%) |
Jun 25, 2024 | 1.550 | 1.570 | 1.400 | 1.400 | 1,059,618 | -0.12(-7.89%) |
Jun 24, 2024 | 1.430 | 1.580 | 1.420 | 1.520 | 1,616,293 | +0.09(+6.29%) |
Jun 21, 2024 | 1.340 | 1.440 | 1.320 | 1.430 | 1,294,697 | +0.07(+5.15%) |
Jun 20, 2024 | 1.350 | 1.390 | 1.280 | 1.360 | 1,652,033 | +0.01(+0.74%) |
Jun 18, 2024 | 1.410 | 1.440 | 1.345 | 1.350 | 1,399,310 | -0.07(-4.93%) |
Jun 17, 2024 | 1.450 | 1.475 | 1.400 | 1.420 | 1,131,120 | -0.04(-2.74%) |
Jun 14, 2024 | 1.490 | 1.490 | 1.410 | 1.460 | 756,525 | -0.04(-2.67%) |
Jun 13, 2024 | 1.540 | 1.549 | 1.440 | 1.500 | 953,531 | -0.01(-0.66%) |
Jun 12, 2024 | 1.600 | 1.630 | 1.500 | 1.510 | 612,012 | -0.05(-3.21%) |
Jun 11, 2024 | 1.570 | 1.600 | 1.545 | 1.560 | 515,402 | -0.02(-1.27%) |
Jun 10, 2024 | 1.560 | 1.630 | 1.560 | 1.580 | 1,015,299 | -0.01(-0.63%) |
Jun 07, 2024 | 1.600 | 1.610 | 1.540 | 1.590 | 586,365 | -0.01(-0.63%) |
Jun 06, 2024 | 1.610 | 1.650 | 1.555 | 1.600 | 553,973 | -0.03(-1.84%) |
Jun 05, 2024 | 1.660 | 1.725 | 1.610 | 1.630 | 751,766 | +0.00(+0.00%) |
Jun 04, 2024 | 1.700 | 1.730 | 1.600 | 1.630 | 755,048 | -0.09(-5.23%) |
Jun 03, 2024 | 1.800 | 1.870 | 1.690 | 1.720 | 955,116 | -0.09(-4.97%) |
May 31, 2024 | 1.680 | 1.830 | 1.620 | 1.810 | 1,831,850 | +0.11(+6.47%) |
May 30, 2024 | 1.710 | 1.725 | 1.580 | 1.700 | 1,265,418 | +0.02(+1.19%) |
May 29, 2024 | 1.600 | 1.700 | 1.550 | 1.680 | 1,112,098 | +0.05(+3.07%) |
May 28, 2024 | 1.590 | 1.640 | 1.560 | 1.630 | 1,027,351 | +0.04(+2.52%) |
May 24, 2024 | 1.510 | 1.620 | 1.460 | 1.590 | 1,097,264 | +0.08(+5.30%) |
May 23, 2024 | 1.630 | 1.631 | 1.500 | 1.510 | 1,284,410 | -0.12(-7.36%) |
May 22, 2024 | 1.590 | 1.640 | 1.540 | 1.630 | 1,317,331 | +0.07(+4.49%) |
May 21, 2024 | 1.570 | 1.600 | 1.480 | 1.560 | 1,514,453 | +0.05(+3.31%) |
May 20, 2024 | 1.460 | 1.880 | 1.450 | 1.510 | 7,718,547 | +0.19(+14.39%) |
May 17, 2024 | 1.400 | 1.410 | 1.280 | 1.320 | 3,251,195 | -0.06(-4.35%) |
May 16, 2024 | 1.600 | 1.740 | 1.360 | 1.380 | 5,920,243 | -0.44(-24.18%) |
May 15, 2024 | 1.680 | 1.830 | 1.660 | 1.820 | 3,106,426 | +0.17(+9.97%) |
May 14, 2024 | 1.640 | 1.730 | 1.520 | 1.655 | 1,820,059 | +0.02(+0.91%) |
May 13, 2024 | 1.710 | 1.710 | 1.620 | 1.640 | 1,898,438 | -0.04(-2.38%) |
May 10, 2024 | 1.820 | 1.870 | 1.680 | 1.680 | 907,778 | -0.12(-6.67%) |
May 09, 2024 | 1.810 | 1.835 | 1.785 | 1.800 | 427,513 | -0.02(-1.37%) |
May 08, 2024 | 1.850 | 1.860 | 1.800 | 1.825 | 541,509 | -0.04(-1.88%) |
May 07, 2024 | 1.960 | 1.975 | 1.860 | 1.860 | 537,916 | -0.08(-4.12%) |
May 06, 2024 | 1.960 | 1.980 | 1.920 | 1.940 | 620,056 | +0.01(+0.52%) |
May 03, 2024 | 1.910 | 1.975 | 1.880 | 1.930 | 803,074 | +0.05(+2.66%) |
May 02, 2024 | 1.820 | 1.885 | 1.760 | 1.880 | 920,837 | +0.09(+5.03%) |