Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 1.090 | 1.090 | 0.9480 | 0.9900 | 62,539 | -0.07(-6.60%) |
Jul 26, 2024 | 1.080 | 1.100 | 1.050 | 1.060 | 39,503 | +0.02(+1.92%) |
Jul 25, 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 17,722 | +0.01(+0.97%) |
Jul 24, 2024 | 1.040 | 1.100 | 1.030 | 1.030 | 15,300 | -0.01(-0.96%) |
Jul 23, 2024 | 1.100 | 1.100 | 1.030 | 1.040 | 19,057 | -0.02(-1.89%) |
Jul 22, 2024 | 1.120 | 1.200 | 1.050 | 1.060 | 39,201 | -0.09(-7.83%) |
Jul 19, 2024 | 1.100 | 1.250 | 1.100 | 1.150 | 6,923 | +0.06(+5.50%) |
Jul 18, 2024 | 1.130 | 1.210 | 1.090 | 1.090 | 12,174 | -0.06(-5.22%) |
Jul 17, 2024 | 1.150 | 1.167 | 1.130 | 1.150 | 27,904 | +0.03(+2.68%) |
Jul 16, 2024 | 1.150 | 1.160 | 1.100 | 1.120 | 29,985 | +0.06(+5.66%) |
Jul 15, 2024 | 1.170 | 1.196 | 1.050 | 1.060 | 56,901 | +0.01(+0.95%) |
Jul 12, 2024 | 1.040 | 1.100 | 1.030 | 1.050 | 64,383 | -0.01(-0.94%) |
Jul 11, 2024 | 1.150 | 1.150 | 1.040 | 1.060 | 96,626 | -0.04(-3.64%) |
Jul 10, 2024 | 1.210 | 1.260 | 1.100 | 1.100 | 35,225 | -0.13(-10.57%) |
Jul 09, 2024 | 1.350 | 1.350 | 1.215 | 1.230 | 45,665 | -0.09(-6.82%) |
Jul 08, 2024 | 1.310 | 1.350 | 1.260 | 1.320 | 36,257 | +0.01(+0.76%) |
Jul 05, 2024 | 1.300 | 1.330 | 1.280 | 1.310 | 12,493 | +0.00(+0.00%) |
Jul 03, 2024 | 1.319 | 1.340 | 1.257 | 1.310 | 14,249 | +0.01(+0.77%) |
Jul 02, 2024 | 1.270 | 1.310 | 1.270 | 1.300 | 8,728 | +0.02(+1.56%) |
Jul 01, 2024 | 1.290 | 1.349 | 1.270 | 1.280 | 17,133 | +0.00(+0.00%) |
Jun 28, 2024 | 1.350 | 1.380 | 1.280 | 1.280 | 121,900 | -0.04(-3.03%) |
Jun 27, 2024 | 1.330 | 1.420 | 1.290 | 1.320 | 35,999 | -0.01(-0.75%) |
Jun 26, 2024 | 1.300 | 1.400 | 1.300 | 1.330 | 58,576 | +0.00(+0.00%) |
Jun 25, 2024 | 1.300 | 1.350 | 1.220 | 1.330 | 67,544 | +0.01(+0.76%) |
Jun 24, 2024 | 1.320 | 1.390 | 1.290 | 1.320 | 50,119 | -0.03(-2.22%) |
Jun 21, 2024 | 1.310 | 1.370 | 1.280 | 1.350 | 36,628 | +0.00(+0.00%) |
Jun 20, 2024 | 1.360 | 1.470 | 1.310 | 1.350 | 50,844 | -0.03(-2.17%) |
Jun 18, 2024 | 1.310 | 1.460 | 1.300 | 1.380 | 76,640 | +0.06(+4.55%) |
Jun 17, 2024 | 1.530 | 1.550 | 1.290 | 1.320 | 175,355 | -0.15(-10.20%) |
Jun 14, 2024 | 1.620 | 1.820 | 1.470 | 1.470 | 236,326 | -0.19(-11.45%) |
Jun 13, 2024 | 1.510 | 2.200 | 1.510 | 1.660 | 1,611,632 | +0.16(+10.67%) |
Jun 12, 2024 | 1.870 | 1.994 | 1.500 | 1.500 | 202,594 | -0.39(-20.63%) |
Jun 11, 2024 | 2.060 | 2.060 | 1.840 | 1.890 | 140,998 | -0.11(-5.50%) |
Jun 10, 2024 | 2.000 | 2.150 | 1.970 | 2.000 | 136,922 | +0.00(+0.00%) |
Jun 07, 2024 | 1.980 | 2.171 | 1.950 | 2.000 | 171,343 | +0.00(+0.00%) |
Jun 06, 2024 | 2.120 | 2.360 | 1.830 | 2.000 | 291,134 | -0.10(-4.76%) |
Jun 05, 2024 | 2.590 | 2.890 | 2.000 | 2.100 | 177,219 | -0.53(-20.15%) |
Jun 04, 2024 | 3.050 | 3.335 | 2.630 | 2.630 | 111,964 | -0.37(-12.33%) |
Jun 03, 2024 | 3.560 | 3.560 | 2.990 | 3.000 | 168,627 | -0.28(-8.54%) |
May 31, 2024 | 3.230 | 3.530 | 3.130 | 3.280 | 52,302 | -0.03(-0.91%) |
May 30, 2024 | 3.240 | 3.510 | 3.010 | 3.310 | 92,258 | -0.02(-0.60%) |
May 29, 2024 | 3.380 | 3.499 | 3.200 | 3.330 | 88,473 | -0.11(-3.20%) |
May 28, 2024 | 3.920 | 4.050 | 3.300 | 3.440 | 176,963 | -0.58(-14.43%) |
May 24, 2024 | 4.000 | 4.050 | 3.840 | 4.020 | 107,885 | +0.02(+0.50%) |
May 23, 2024 | 3.960 | 4.030 | 3.660 | 4.000 | 52,617 | -0.02(-0.50%) |
May 22, 2024 | 3.950 | 4.260 | 3.930 | 4.020 | 140,329 | +0.02(+0.50%) |
May 21, 2024 | 4.270 | 4.270 | 3.940 | 4.000 | 53,374 | +0.13(+3.36%) |
May 20, 2024 | 4.200 | 4.309 | 3.730 | 3.870 | 77,179 | -0.47(-10.83%) |
May 17, 2024 | 4.740 | 4.749 | 4.100 | 4.340 | 44,352 | -0.25(-5.45%) |
May 16, 2024 | 4.490 | 4.750 | 4.370 | 4.590 | 46,564 | +0.06(+1.32%) |
May 15, 2024 | 4.480 | 4.660 | 4.270 | 4.530 | 56,368 | -0.05(-1.09%) |
May 14, 2024 | 4.020 | 4.710 | 4.020 | 4.580 | 116,262 | +0.43(+10.36%) |
May 13, 2024 | 3.990 | 5.000 | 3.990 | 4.150 | 315,723 | +0.45(+12.16%) |
May 10, 2024 | 3.360 | 3.700 | 3.158 | 3.700 | 180,536 | +0.76(+25.85%) |
May 09, 2024 | 3.430 | 3.650 | 2.940 | 2.940 | 137,671 | -0.61(-17.18%) |
May 08, 2024 | 4.400 | 4.780 | 3.200 | 3.550 | 128,217 | -0.82(-18.76%) |
May 07, 2024 | 5.700 | 5.700 | 4.370 | 4.370 | 31,947 | -1.33(-23.33%) |
May 06, 2024 | 5.990 | 5.990 | 5.290 | 5.700 | 53,254 | -0.30(-5.00%) |
May 03, 2024 | 6.000 | 6.000 | 5.370 | 6.000 | 22,200 | -0.22(-3.54%) |
May 02, 2024 | 6.160 | 6.250 | 6.050 | 6.220 | 15,305 | +0.02(+0.32%) |