Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 1.230 | 1.240 | 1.150 | 1.150 | 32,297 | -0.07(-5.74%) |
Jul 29, 2024 | 1.280 | 1.290 | 1.200 | 1.220 | 66,336 | -0.06(-4.69%) |
Jul 26, 2024 | 1.180 | 1.450 | 1.180 | 1.280 | 590,550 | +0.16(+14.29%) |
Jul 25, 2024 | 1.120 | 1.140 | 1.110 | 1.120 | 19,298 | -0.03(-2.61%) |
Jul 24, 2024 | 1.140 | 1.180 | 1.110 | 1.150 | 30,924 | +0.01(+0.88%) |
Jul 23, 2024 | 1.130 | 1.180 | 1.125 | 1.140 | 33,126 | -0.02(-1.72%) |
Jul 22, 2024 | 1.110 | 1.180 | 1.080 | 1.160 | 138,440 | +0.06(+5.45%) |
Jul 19, 2024 | 1.160 | 1.200 | 1.100 | 1.100 | 100,625 | -0.05(-4.35%) |
Jul 18, 2024 | 1.220 | 1.235 | 1.150 | 1.150 | 93,384 | -0.09(-7.26%) |
Jul 17, 2024 | 1.220 | 1.300 | 1.220 | 1.240 | 117,370 | +0.01(+0.81%) |
Jul 16, 2024 | 1.200 | 1.260 | 1.160 | 1.230 | 151,672 | +0.10(+8.85%) |
Jul 15, 2024 | 1.100 | 1.249 | 1.090 | 1.130 | 158,124 | +0.02(+1.80%) |
Jul 12, 2024 | 1.160 | 1.200 | 1.100 | 1.110 | 97,705 | -0.07(-5.93%) |
Jul 11, 2024 | 1.100 | 1.200 | 1.100 | 1.180 | 62,243 | +0.09(+8.26%) |
Jul 10, 2024 | 1.110 | 1.130 | 1.080 | 1.090 | 92,058 | -0.02(-1.80%) |
Jul 09, 2024 | 1.120 | 1.157 | 1.100 | 1.110 | 29,729 | -0.02(-1.77%) |
Jul 08, 2024 | 1.090 | 1.160 | 1.070 | 1.130 | 101,221 | +0.07(+6.60%) |
Jul 05, 2024 | 1.120 | 1.120 | 1.060 | 1.060 | 105,830 | -0.04(-3.64%) |
Jul 03, 2024 | 1.140 | 1.155 | 1.070 | 1.100 | 102,760 | +0.00(+0.00%) |
Jul 02, 2024 | 1.180 | 1.210 | 1.070 | 1.100 | 159,634 | -0.08(-6.78%) |
Jul 01, 2024 | 1.220 | 1.300 | 1.160 | 1.180 | 135,186 | -0.04(-3.28%) |
Jun 28, 2024 | 1.380 | 1.400 | 1.220 | 1.220 | 987,139 | -0.16(-11.59%) |
Jun 27, 2024 | 1.370 | 1.440 | 1.310 | 1.380 | 68,333 | +0.01(+0.73%) |
Jun 26, 2024 | 1.400 | 1.460 | 1.360 | 1.370 | 66,161 | -0.05(-3.52%) |
Jun 25, 2024 | 1.360 | 1.460 | 1.349 | 1.420 | 85,806 | +0.03(+2.16%) |
Jun 24, 2024 | 1.310 | 1.400 | 1.280 | 1.390 | 252,513 | +0.10(+7.75%) |
Jun 21, 2024 | 1.310 | 1.337 | 1.270 | 1.290 | 89,862 | -0.01(-0.77%) |
Jun 20, 2024 | 1.410 | 1.690 | 1.090 | 1.300 | 532,685 | -0.15(-10.34%) |
Jun 18, 2024 | 1.510 | 1.530 | 1.440 | 1.450 | 114,399 | -0.11(-7.05%) |
Jun 17, 2024 | 1.410 | 1.720 | 1.370 | 1.560 | 416,680 | +0.15(+10.64%) |
Jun 14, 2024 | 1.450 | 1.480 | 1.340 | 1.410 | 103,559 | -0.08(-5.37%) |
Jun 13, 2024 | 1.470 | 1.500 | 1.330 | 1.490 | 191,125 | +0.05(+3.47%) |
Jun 12, 2024 | 1.600 | 1.620 | 1.340 | 1.440 | 293,059 | -0.16(-10.00%) |
Jun 11, 2024 | 1.520 | 1.600 | 1.470 | 1.600 | 120,214 | +0.04(+2.56%) |
Jun 10, 2024 | 1.410 | 1.570 | 1.410 | 1.560 | 63,736 | +0.11(+7.96%) |
Jun 07, 2024 | 1.420 | 1.460 | 1.415 | 1.445 | 51,473 | -0.01(-0.69%) |
Jun 06, 2024 | 1.460 | 1.493 | 1.440 | 1.455 | 62,665 | -0.02(-1.36%) |
Jun 05, 2024 | 1.490 | 1.529 | 1.420 | 1.475 | 149,985 | -0.01(-1.01%) |
Jun 04, 2024 | 1.570 | 1.670 | 1.430 | 1.490 | 216,978 | -0.11(-6.88%) |
Jun 03, 2024 | 1.480 | 1.750 | 1.450 | 1.600 | 247,235 | +0.13(+8.84%) |
May 31, 2024 | 1.430 | 1.480 | 1.410 | 1.470 | 49,191 | +0.04(+2.80%) |
May 30, 2024 | 1.390 | 1.450 | 1.330 | 1.430 | 185,328 | +0.05(+3.62%) |
May 29, 2024 | 1.450 | 1.488 | 1.360 | 1.380 | 124,894 | -0.11(-7.38%) |
May 28, 2024 | 1.450 | 1.530 | 1.440 | 1.490 | 119,492 | +0.02(+1.36%) |
May 24, 2024 | 1.470 | 1.560 | 1.450 | 1.470 | 125,697 | +0.00(+0.00%) |
May 23, 2024 | 1.550 | 1.632 | 1.450 | 1.470 | 143,142 | -0.08(-5.16%) |
May 22, 2024 | 1.620 | 1.635 | 1.500 | 1.550 | 72,680 | -0.07(-4.62%) |
May 21, 2024 | 1.630 | 1.660 | 1.610 | 1.625 | 67,987 | +0.00(+0.31%) |
May 20, 2024 | 1.760 | 1.760 | 1.550 | 1.620 | 242,454 | -0.14(-7.95%) |
May 17, 2024 | 1.730 | 1.780 | 1.651 | 1.760 | 148,402 | +0.06(+3.53%) |
May 16, 2024 | 1.730 | 1.760 | 1.580 | 1.700 | 279,815 | -0.04(-2.30%) |
May 15, 2024 | 1.540 | 2.029 | 1.530 | 1.740 | 786,933 | +0.18(+11.54%) |
May 14, 2024 | 1.500 | 1.570 | 1.440 | 1.560 | 128,728 | +0.04(+2.63%) |
May 13, 2024 | 1.550 | 1.620 | 1.440 | 1.520 | 190,019 | -0.01(-0.98%) |
May 10, 2024 | 1.740 | 1.780 | 1.520 | 1.535 | 252,351 | -0.21(-11.78%) |
May 09, 2024 | 1.750 | 2.090 | 1.650 | 1.740 | 1,236,063 | -0.01(-0.57%) |
May 08, 2024 | 1.380 | 1.840 | 1.320 | 1.750 | 1,059,808 | +0.34(+24.56%) |
May 07, 2024 | 1.380 | 1.440 | 1.380 | 1.405 | 96,415 | +0.01(+0.72%) |
May 06, 2024 | 1.450 | 1.460 | 1.370 | 1.395 | 136,430 | -0.07(-5.10%) |
May 03, 2024 | 1.390 | 1.490 | 1.390 | 1.470 | 127,829 | +0.07(+5.00%) |
May 02, 2024 | 1.500 | 1.550 | 1.330 | 1.400 | 310,052 | -0.10(-6.98%) |