Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.130 | 1.170 | 1.065 | 1.080 | 1,423,001 | -0.01(-0.92%) |
Jul 25, 2024 | 1.040 | 1.145 | 1.040 | 1.090 | 1,400,591 | +0.04(+3.81%) |
Jul 24, 2024 | 1.050 | 1.130 | 1.020 | 1.050 | 1,476,805 | +0.00(+0.00%) |
Jul 23, 2024 | 1.100 | 1.110 | 1.030 | 1.050 | 1,389,150 | -0.04(-3.67%) |
Jul 22, 2024 | 1.190 | 1.209 | 1.080 | 1.090 | 1,472,163 | -0.07(-6.03%) |
Jul 19, 2024 | 1.140 | 1.240 | 1.120 | 1.160 | 1,251,711 | +0.03(+2.65%) |
Jul 18, 2024 | 1.230 | 1.330 | 1.120 | 1.130 | 1,833,937 | -0.10(-8.13%) |
Jul 17, 2024 | 1.390 | 1.400 | 1.220 | 1.230 | 2,743,996 | -0.17(-12.14%) |
Jul 16, 2024 | 1.140 | 1.480 | 1.132 | 1.400 | 6,938,633 | +0.28(+25.00%) |
Jul 15, 2024 | 1.050 | 1.140 | 1.015 | 1.120 | 2,299,332 | +0.08(+7.69%) |
Jul 12, 2024 | 1.110 | 1.170 | 1.000 | 1.040 | 4,136,900 | -0.08(-7.14%) |
Jul 11, 2024 | 1.080 | 1.380 | 1.070 | 1.120 | 9,956,954 | +0.09(+8.74%) |
Jul 10, 2024 | 1.190 | 1.190 | 1.010 | 1.030 | 3,852,248 | -0.17(-14.17%) |
Jul 09, 2024 | 1.350 | 1.370 | 1.190 | 1.200 | 2,432,158 | -0.19(-13.67%) |
Jul 08, 2024 | 1.430 | 1.540 | 1.315 | 1.390 | 2,662,155 | -0.06(-4.14%) |
Jul 05, 2024 | 1.720 | 1.760 | 1.410 | 1.450 | 4,942,120 | -0.26(-15.20%) |
Jul 03, 2024 | 1.630 | 1.780 | 1.610 | 1.710 | 1,539,554 | +0.10(+6.21%) |
Jul 02, 2024 | 1.700 | 1.700 | 1.510 | 1.610 | 2,193,463 | -0.07(-4.17%) |
Jul 01, 2024 | 1.760 | 1.770 | 1.650 | 1.680 | 1,380,519 | -0.05(-2.89%) |
Jun 28, 2024 | 1.820 | 1.910 | 1.710 | 1.730 | 4,521,526 | -0.08(-4.42%) |
Jun 27, 2024 | 1.840 | 1.840 | 1.730 | 1.810 | 1,427,450 | -0.03(-1.63%) |
Jun 26, 2024 | 1.760 | 1.920 | 1.760 | 1.840 | 1,574,236 | +0.07(+3.95%) |
Jun 25, 2024 | 1.820 | 1.820 | 1.720 | 1.770 | 1,477,298 | -0.04(-2.21%) |
Jun 24, 2024 | 1.920 | 1.980 | 1.800 | 1.810 | 1,775,237 | -0.09(-4.74%) |
Jun 21, 2024 | 2.000 | 2.120 | 1.870 | 1.900 | 2,361,029 | +0.00(+0.00%) |
Jun 20, 2024 | 1.870 | 2.090 | 1.850 | 1.900 | 2,677,284 | +0.02(+1.06%) |
Jun 18, 2024 | 1.990 | 2.060 | 1.870 | 1.880 | 2,952,594 | -0.16(-7.84%) |
Jun 17, 2024 | 2.090 | 2.109 | 2.010 | 2.040 | 1,840,251 | -0.03(-1.45%) |
Jun 14, 2024 | 2.290 | 2.300 | 2.060 | 2.070 | 2,584,810 | -0.26(-11.16%) |
Jun 13, 2024 | 2.400 | 2.430 | 2.280 | 2.330 | 1,251,289 | -0.05(-2.10%) |
Jun 12, 2024 | 2.370 | 2.590 | 2.360 | 2.380 | 2,380,494 | +0.12(+5.31%) |
Jun 11, 2024 | 2.330 | 2.330 | 2.190 | 2.260 | 1,467,796 | -0.04(-1.74%) |
Jun 10, 2024 | 2.660 | 2.660 | 2.290 | 2.300 | 3,160,633 | -0.36(-13.53%) |
Jun 07, 2024 | 2.860 | 2.860 | 2.590 | 2.660 | 2,880,634 | -0.22(-7.64%) |
Jun 06, 2024 | 3.030 | 3.220 | 2.720 | 2.880 | 7,189,968 | -0.64(-18.18%) |
Jun 05, 2024 | 3.330 | 3.560 | 3.300 | 3.520 | 1,286,226 | +0.21(+6.34%) |
Jun 04, 2024 | 3.410 | 3.470 | 3.300 | 3.310 | 1,024,160 | -0.16(-4.61%) |
Jun 03, 2024 | 3.640 | 3.710 | 3.420 | 3.470 | 1,044,498 | -0.01(-0.29%) |
May 31, 2024 | 3.450 | 3.530 | 3.355 | 3.480 | 910,434 | +0.08(+2.35%) |
May 30, 2024 | 3.350 | 3.525 | 3.310 | 3.400 | 754,405 | +0.07(+2.10%) |
May 29, 2024 | 3.290 | 3.430 | 3.240 | 3.330 | 709,450 | +0.00(+0.00%) |
May 28, 2024 | 3.390 | 3.460 | 3.280 | 3.330 | 1,062,294 | -0.02(-0.60%) |
May 24, 2024 | 3.390 | 3.540 | 3.310 | 3.350 | 837,389 | -0.02(-0.59%) |
May 23, 2024 | 3.500 | 3.516 | 3.320 | 3.370 | 1,026,446 | -0.14(-3.99%) |
May 22, 2024 | 3.420 | 3.550 | 3.330 | 3.510 | 1,136,189 | +0.06(+1.74%) |
May 21, 2024 | 3.590 | 3.630 | 3.390 | 3.450 | 1,429,247 | -0.13(-3.63%) |
May 20, 2024 | 3.680 | 3.710 | 3.540 | 3.580 | 1,371,084 | -0.12(-3.24%) |
May 17, 2024 | 3.840 | 3.840 | 3.670 | 3.700 | 1,392,623 | -0.15(-3.90%) |
May 16, 2024 | 3.970 | 4.030 | 3.805 | 3.850 | 1,343,575 | -0.08(-2.04%) |
May 15, 2024 | 4.700 | 4.910 | 3.880 | 3.930 | 3,312,437 | -0.78(-16.56%) |
May 14, 2024 | 4.660 | 5.630 | 4.150 | 4.710 | 9,924,897 | +1.00(+26.95%) |
May 13, 2024 | 3.580 | 4.065 | 3.580 | 3.710 | 1,824,220 | +0.15(+4.21%) |
May 10, 2024 | 3.670 | 3.800 | 3.465 | 3.560 | 812,484 | -0.12(-3.26%) |
May 09, 2024 | 3.440 | 3.680 | 3.400 | 3.680 | 889,621 | +0.25(+7.29%) |
May 08, 2024 | 3.510 | 3.540 | 3.400 | 3.430 | 750,364 | -0.14(-3.92%) |
May 07, 2024 | 3.600 | 3.715 | 3.550 | 3.570 | 641,419 | -0.02(-0.56%) |
May 06, 2024 | 3.630 | 3.710 | 3.555 | 3.590 | 680,527 | +0.00(+0.00%) |
May 03, 2024 | 3.650 | 3.830 | 3.510 | 3.590 | 965,218 | -0.02(-0.55%) |
May 02, 2024 | 3.540 | 3.610 | 3.450 | 3.610 | 655,713 | +0.13(+3.74%) |