Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 1.360 | 1.420 | 1.360 | 1.380 | 64,145 | +0.00(+0.00%) |
Jul 29, 2024 | 1.360 | 1.410 | 1.260 | 1.380 | 251,922 | +0.00(+0.00%) |
Jul 26, 2024 | 1.390 | 1.390 | 1.330 | 1.380 | 52,588 | +0.00(+0.00%) |
Jul 25, 2024 | 1.380 | 1.390 | 1.335 | 1.380 | 89,398 | -0.01(-0.72%) |
Jul 24, 2024 | 1.400 | 1.430 | 1.378 | 1.390 | 49,078 | -0.03(-2.11%) |
Jul 23, 2024 | 1.390 | 1.420 | 1.370 | 1.420 | 74,258 | +0.00(+0.00%) |
Jul 22, 2024 | 1.380 | 1.420 | 1.351 | 1.420 | 74,262 | +0.02(+1.43%) |
Jul 19, 2024 | 1.420 | 1.420 | 1.350 | 1.400 | 75,743 | -0.01(-0.71%) |
Jul 18, 2024 | 1.470 | 1.480 | 1.390 | 1.410 | 79,921 | -0.08(-5.37%) |
Jul 17, 2024 | 1.490 | 1.510 | 1.470 | 1.490 | 77,782 | -0.03(-1.97%) |
Jul 16, 2024 | 1.510 | 1.550 | 1.490 | 1.520 | 130,637 | +0.02(+1.33%) |
Jul 15, 2024 | 1.490 | 1.520 | 1.450 | 1.500 | 153,842 | +0.00(+0.00%) |
Jul 12, 2024 | 1.530 | 1.570 | 1.490 | 1.500 | 257,213 | +0.01(+0.67%) |
Jul 11, 2024 | 1.440 | 1.505 | 1.401 | 1.490 | 120,953 | +0.11(+7.97%) |
Jul 10, 2024 | 1.430 | 1.465 | 1.321 | 1.380 | 221,454 | -0.04(-2.82%) |
Jul 09, 2024 | 1.480 | 1.490 | 1.420 | 1.420 | 144,645 | -0.07(-4.70%) |
Jul 08, 2024 | 1.500 | 1.510 | 1.480 | 1.490 | 46,941 | +0.01(+0.68%) |
Jul 05, 2024 | 1.430 | 1.490 | 1.430 | 1.480 | 99,179 | +0.03(+2.07%) |
Jul 03, 2024 | 1.430 | 1.490 | 1.430 | 1.450 | 48,551 | +0.02(+1.40%) |
Jul 02, 2024 | 1.450 | 1.458 | 1.400 | 1.430 | 162,456 | -0.01(-0.69%) |
Jul 01, 2024 | 1.510 | 1.520 | 1.400 | 1.440 | 254,334 | -0.08(-5.26%) |
Jun 28, 2024 | 1.430 | 1.520 | 1.410 | 1.520 | 1,596,875 | +0.12(+8.57%) |
Jun 27, 2024 | 1.390 | 1.420 | 1.380 | 1.400 | 175,133 | +0.02(+1.45%) |
Jun 26, 2024 | 1.450 | 1.500 | 1.380 | 1.380 | 219,848 | -0.02(-1.43%) |
Jun 25, 2024 | 1.430 | 1.500 | 1.400 | 1.400 | 371,566 | -0.03(-2.10%) |
Jun 24, 2024 | 1.470 | 1.530 | 1.420 | 1.430 | 319,954 | -0.08(-5.30%) |
Jun 21, 2024 | 1.420 | 1.520 | 1.420 | 1.510 | 374,888 | +0.06(+4.14%) |
Jun 20, 2024 | 1.500 | 1.520 | 1.440 | 1.450 | 294,922 | +0.02(+1.40%) |
Jun 18, 2024 | 1.460 | 1.530 | 1.430 | 1.430 | 297,206 | -0.03(-2.05%) |
Jun 17, 2024 | 1.400 | 1.470 | 1.400 | 1.460 | 123,264 | +0.02(+1.39%) |
Jun 14, 2024 | 1.550 | 1.550 | 1.430 | 1.440 | 78,995 | -0.13(-8.28%) |
Jun 13, 2024 | 1.540 | 1.630 | 1.520 | 1.570 | 98,412 | +0.02(+1.29%) |
Jun 12, 2024 | 1.540 | 1.560 | 1.485 | 1.550 | 106,326 | +0.05(+3.33%) |
Jun 11, 2024 | 1.480 | 1.530 | 1.455 | 1.500 | 110,702 | +0.03(+2.04%) |
Jun 10, 2024 | 1.380 | 1.490 | 1.380 | 1.470 | 105,390 | +0.05(+3.52%) |
Jun 07, 2024 | 1.430 | 1.480 | 1.410 | 1.420 | 115,642 | -0.02(-1.39%) |
Jun 06, 2024 | 1.430 | 1.490 | 1.400 | 1.440 | 201,691 | +0.02(+1.41%) |
Jun 05, 2024 | 1.360 | 1.470 | 1.350 | 1.420 | 260,271 | +0.08(+5.97%) |
Jun 04, 2024 | 1.440 | 1.470 | 1.280 | 1.340 | 375,569 | +0.04(+3.08%) |
Jun 03, 2024 | 1.330 | 1.500 | 1.300 | 1.300 | 484,480 | +0.02(+1.56%) |
May 31, 2024 | 1.350 | 1.359 | 1.260 | 1.280 | 282,328 | -0.10(-7.25%) |
May 30, 2024 | 1.350 | 1.440 | 1.324 | 1.380 | 177,203 | +0.02(+1.47%) |
May 29, 2024 | 1.460 | 1.479 | 1.312 | 1.360 | 346,089 | +0.03(+2.26%) |
May 28, 2024 | 1.530 | 1.570 | 1.320 | 1.330 | 316,780 | -0.14(-9.52%) |
May 24, 2024 | 1.400 | 1.499 | 1.371 | 1.470 | 142,452 | +0.12(+8.89%) |
May 23, 2024 | 1.480 | 1.490 | 1.320 | 1.350 | 183,794 | -0.10(-6.90%) |
May 22, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 112,185 | -0.01(-0.68%) |
May 21, 2024 | 1.610 | 1.610 | 1.430 | 1.460 | 123,339 | -0.04(-2.67%) |
May 20, 2024 | 1.580 | 1.599 | 1.500 | 1.500 | 101,824 | -0.05(-3.23%) |
May 17, 2024 | 1.580 | 1.619 | 1.525 | 1.550 | 118,442 | -0.02(-1.27%) |
May 16, 2024 | 1.560 | 1.580 | 1.540 | 1.570 | 81,841 | +0.01(+0.64%) |
May 15, 2024 | 1.630 | 1.669 | 1.485 | 1.560 | 185,161 | -0.09(-5.45%) |
May 14, 2024 | 1.560 | 1.769 | 1.520 | 1.650 | 212,922 | +0.09(+5.77%) |
May 13, 2024 | 1.610 | 1.629 | 1.520 | 1.560 | 180,272 | -0.04(-2.50%) |
May 10, 2024 | 1.770 | 1.790 | 1.559 | 1.600 | 231,701 | -0.17(-9.60%) |
May 09, 2024 | 1.740 | 1.840 | 1.710 | 1.770 | 181,183 | +0.02(+1.14%) |
May 08, 2024 | 1.800 | 1.869 | 1.730 | 1.750 | 140,049 | -0.06(-3.31%) |
May 07, 2024 | 1.780 | 1.939 | 1.779 | 1.810 | 186,983 | +0.04(+2.26%) |
May 06, 2024 | 1.720 | 1.783 | 1.720 | 1.770 | 76,225 | +0.02(+1.14%) |
May 03, 2024 | 1.770 | 1.830 | 1.710 | 1.750 | 174,014 | +0.02(+1.16%) |
May 02, 2024 | 1.720 | 1.760 | 1.685 | 1.730 | 134,238 | +0.01(+0.58%) |