Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 1.860 | 1.930 | 1.860 | 1.870 | 129,055 | +0.01(+0.54%) |
Jul 23, 2024 | 1.890 | 1.910 | 1.860 | 1.860 | 214,646 | -0.05(-2.62%) |
Jul 22, 2024 | 1.910 | 1.940 | 1.900 | 1.910 | 90,872 | +0.00(+0.00%) |
Jul 19, 2024 | 1.910 | 1.950 | 1.890 | 1.910 | 81,295 | -0.01(-0.52%) |
Jul 18, 2024 | 1.920 | 1.965 | 1.890 | 1.920 | 309,354 | -0.01(-0.52%) |
Jul 17, 2024 | 2.010 | 2.020 | 1.900 | 1.930 | 250,610 | -0.11(-5.39%) |
Jul 16, 2024 | 2.040 | 2.050 | 1.965 | 2.040 | 161,819 | -0.03(-1.45%) |
Jul 15, 2024 | 2.070 | 2.135 | 2.000 | 2.070 | 402,234 | +0.01(+0.49%) |
Jul 12, 2024 | 2.060 | 2.140 | 2.030 | 2.060 | 270,685 | +0.03(+1.48%) |
Jul 11, 2024 | 2.010 | 2.050 | 1.980 | 2.030 | 384,002 | +0.11(+5.73%) |
Jul 10, 2024 | 1.830 | 1.920 | 1.830 | 1.920 | 242,329 | +0.06(+3.23%) |
Jul 09, 2024 | 1.890 | 1.970 | 1.860 | 1.860 | 236,965 | +0.01(+0.54%) |
Jul 08, 2024 | 1.990 | 2.000 | 1.780 | 1.850 | 601,764 | -0.15(-7.50%) |
Jul 05, 2024 | 2.040 | 2.065 | 1.970 | 2.000 | 161,729 | -0.06(-2.91%) |
Jul 03, 2024 | 2.070 | 2.070 | 1.950 | 2.060 | 181,420 | +0.01(+0.49%) |
Jul 02, 2024 | 2.050 | 2.130 | 2.010 | 2.050 | 490,615 | +0.01(+0.49%) |
Jul 01, 2024 | 1.970 | 2.040 | 1.970 | 2.040 | 58,404 | +0.05(+2.51%) |
Jun 28, 2024 | 1.970 | 2.030 | 1.940 | 1.990 | 399,709 | -0.01(-0.50%) |
Jun 27, 2024 | 2.030 | 2.135 | 1.910 | 2.000 | 541,270 | -0.03(-1.48%) |
Jun 26, 2024 | 1.950 | 2.030 | 1.950 | 2.030 | 339,447 | +0.07(+3.57%) |
Jun 25, 2024 | 1.930 | 1.990 | 1.900 | 1.960 | 193,910 | +0.04(+2.08%) |
Jun 24, 2024 | 1.920 | 1.940 | 1.870 | 1.920 | 115,191 | -0.04(-2.04%) |
Jun 21, 2024 | 1.850 | 1.960 | 1.850 | 1.960 | 382,228 | +0.10(+5.38%) |
Jun 20, 2024 | 1.910 | 1.910 | 1.820 | 1.860 | 716,703 | -0.04(-2.11%) |
Jun 18, 2024 | 1.900 | 1.945 | 1.870 | 1.900 | 189,842 | -0.01(-0.52%) |
Jun 17, 2024 | 1.880 | 1.985 | 1.880 | 1.910 | 249,946 | +0.05(+2.69%) |
Jun 14, 2024 | 1.900 | 1.970 | 1.820 | 1.860 | 286,364 | -0.04(-2.11%) |
Jun 13, 2024 | 1.780 | 1.955 | 1.760 | 1.900 | 522,872 | +0.18(+10.47%) |
Jun 12, 2024 | 1.890 | 1.915 | 1.710 | 1.720 | 516,269 | -0.16(-8.51%) |
Jun 11, 2024 | 1.920 | 1.945 | 1.860 | 1.880 | 245,774 | -0.06(-3.09%) |
Jun 10, 2024 | 1.920 | 1.990 | 1.910 | 1.940 | 123,173 | +0.02(+1.04%) |
Jun 07, 2024 | 2.010 | 2.020 | 1.920 | 1.920 | 179,819 | -0.12(-5.88%) |
Jun 06, 2024 | 2.060 | 2.120 | 1.980 | 2.040 | 396,372 | +0.04(+2.00%) |
Jun 05, 2024 | 2.210 | 2.360 | 1.960 | 2.000 | 889,513 | -0.19(-8.68%) |
Jun 04, 2024 | 2.030 | 2.219 | 2.020 | 2.190 | 302,224 | +0.15(+7.35%) |
Jun 03, 2024 | 2.100 | 2.100 | 2.030 | 2.040 | 217,731 | -0.04(-1.92%) |
May 31, 2024 | 2.110 | 2.110 | 2.060 | 2.080 | 163,732 | -0.02(-0.95%) |
May 30, 2024 | 2.080 | 2.110 | 2.050 | 2.100 | 313,855 | +0.00(+0.00%) |
May 29, 2024 | 2.120 | 2.120 | 2.060 | 2.100 | 299,584 | -0.04(-1.87%) |
May 28, 2024 | 2.160 | 2.215 | 2.060 | 2.140 | 539,800 | +0.01(+0.47%) |
May 24, 2024 | 2.280 | 2.340 | 2.060 | 2.130 | 836,815 | -0.12(-5.33%) |
May 23, 2024 | 2.130 | 2.330 | 1.980 | 2.250 | 1,294,614 | +0.12(+5.63%) |
May 22, 2024 | 1.950 | 2.139 | 1.950 | 2.130 | 1,209,213 | +0.21(+10.94%) |
May 21, 2024 | 1.850 | 1.950 | 1.830 | 1.920 | 641,148 | +0.07(+3.78%) |
May 20, 2024 | 1.790 | 1.870 | 1.760 | 1.850 | 681,040 | +0.06(+3.35%) |
May 17, 2024 | 1.890 | 1.905 | 1.750 | 1.790 | 890,439 | -0.11(-5.79%) |
May 16, 2024 | 1.880 | 1.940 | 1.840 | 1.900 | 679,957 | -0.01(-0.52%) |
May 15, 2024 | 1.820 | 1.922 | 1.750 | 1.910 | 1,276,640 | +0.11(+6.11%) |
May 14, 2024 | 1.850 | 1.940 | 1.770 | 1.800 | 1,104,379 | -0.02(-1.10%) |
May 13, 2024 | 2.040 | 2.060 | 1.700 | 1.820 | 3,124,899 | -0.34(-15.74%) |
May 10, 2024 | 1.930 | 2.170 | 1.930 | 2.160 | 1,692,318 | +0.29(+15.51%) |
May 09, 2024 | 1.700 | 1.930 | 1.700 | 1.870 | 1,095,704 | +0.20(+11.98%) |
May 08, 2024 | 1.670 | 1.780 | 1.660 | 1.670 | 505,588 | +0.05(+3.09%) |
May 07, 2024 | 1.560 | 1.730 | 1.550 | 1.620 | 612,420 | +0.08(+5.19%) |
May 06, 2024 | 1.500 | 1.560 | 1.500 | 1.540 | 176,228 | +0.03(+1.99%) |
May 03, 2024 | 1.480 | 1.590 | 1.480 | 1.510 | 520,991 | +0.05(+3.42%) |
May 02, 2024 | 1.410 | 1.490 | 1.400 | 1.460 | 362,246 | +0.05(+3.55%) |