Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 1.530 | 1.770 | 1.530 | 1.620 | 785,871 | +0.05(+3.18%) |
Jul 16, 2024 | 1.570 | 1.580 | 1.500 | 1.570 | 95,871 | +0.03(+1.95%) |
Jul 15, 2024 | 1.620 | 1.630 | 1.500 | 1.540 | 177,013 | -0.13(-7.78%) |
Jul 12, 2024 | 1.590 | 1.680 | 1.580 | 1.670 | 95,978 | +0.09(+5.70%) |
Jul 11, 2024 | 1.640 | 1.720 | 1.570 | 1.580 | 127,732 | -0.06(-3.66%) |
Jul 10, 2024 | 1.560 | 1.725 | 1.560 | 1.640 | 199,556 | +0.07(+4.46%) |
Jul 09, 2024 | 1.600 | 1.660 | 1.550 | 1.570 | 125,432 | -0.02(-1.26%) |
Jul 08, 2024 | 1.720 | 1.760 | 1.540 | 1.590 | 399,880 | -0.13(-7.56%) |
Jul 05, 2024 | 1.830 | 1.920 | 1.720 | 1.720 | 167,481 | -0.14(-7.53%) |
Jul 03, 2024 | 1.940 | 1.945 | 1.800 | 1.860 | 167,531 | -0.07(-3.63%) |
Jul 02, 2024 | 1.950 | 2.100 | 1.860 | 1.930 | 452,317 | +0.09(+4.89%) |
Jul 01, 2024 | 2.000 | 2.049 | 1.800 | 1.840 | 338,529 | -0.27(-12.80%) |
Jun 28, 2024 | 2.240 | 2.400 | 2.100 | 2.110 | 466,236 | -0.09(-4.09%) |
Jun 27, 2024 | 2.150 | 2.350 | 2.080 | 2.200 | 1,150,627 | +0.05(+2.33%) |
Jun 26, 2024 | 1.700 | 2.150 | 1.690 | 2.150 | 3,149,392 | +0.39(+22.16%) |
Jun 25, 2024 | 2.490 | 3.360 | 1.670 | 1.760 | 68,998,352 | +0.26(+17.33%) |
Jun 24, 2024 | 1.440 | 1.770 | 1.400 | 1.500 | 751,240 | +0.09(+6.38%) |
Jun 21, 2024 | 1.580 | 1.689 | 1.400 | 1.410 | 1,962,518 | -0.17(-10.76%) |
Jun 20, 2024 | 1.440 | 1.800 | 1.280 | 1.580 | 1,905,956 | -0.21(-11.73%) |
Jun 18, 2024 | 1.040 | 2.920 | 1.010 | 1.790 | 52,898,188 | +0.75(+72.12%) |
Jun 17, 2024 | 0.9621 | 1.100 | 0.9102 | 1.040 | 1,682,623 | -0.13(-11.11%) |
Jun 14, 2024 | 0.5900 | 1.810 | 0.5231 | 1.170 | 40,602,492 | +0.56(+91.43%) |
Jun 13, 2024 | 0.7900 | 0.8100 | 0.6112 | 0.6112 | 136,324 | -0.20(-24.54%) |
Jun 12, 2024 | 0.9000 | 0.9900 | 0.8010 | 0.8100 | 149,879 | -0.32(-28.38%) |
Jun 11, 2024 | 1.100 | 1.150 | 1.069 | 1.131 | 19,401 | +0.01(+0.98%) |
Jun 10, 2024 | 1.100 | 1.130 | 1.100 | 1.120 | 11,527 | -0.01(-0.88%) |
Jun 07, 2024 | 1.100 | 1.140 | 0.9980 | 1.130 | 46,165 | +0.01(+0.89%) |
Jun 06, 2024 | 1.110 | 1.170 | 1.070 | 1.120 | 34,294 | -0.07(-5.88%) |
Jun 05, 2024 | 1.240 | 1.250 | 1.130 | 1.190 | 47,304 | -0.06(-4.80%) |
Jun 04, 2024 | 1.350 | 1.400 | 1.180 | 1.250 | 88,219 | +0.01(+0.81%) |
Jun 03, 2024 | 1.040 | 1.420 | 1.040 | 1.240 | 199,187 | +0.18(+16.98%) |
May 31, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 13,015 | +0.03(+2.91%) |
May 30, 2024 | 1.120 | 1.120 | 1.010 | 1.030 | 34,882 | -0.07(-6.36%) |
May 29, 2024 | 1.060 | 1.130 | 1.010 | 1.100 | 49,132 | +0.04(+3.77%) |
May 28, 2024 | 1.180 | 1.240 | 1.060 | 1.060 | 28,343 | -0.15(-12.40%) |
May 24, 2024 | 1.220 | 1.300 | 1.210 | 1.210 | 15,180 | -0.01(-0.80%) |
May 23, 2024 | 1.230 | 1.257 | 1.211 | 1.220 | 4,952 | -0.07(-5.44%) |
May 22, 2024 | 1.360 | 1.360 | 1.209 | 1.290 | 18,190 | -0.05(-3.73%) |
May 21, 2024 | 1.250 | 1.400 | 1.240 | 1.340 | 62,972 | +0.09(+7.20%) |
May 20, 2024 | 1.240 | 1.280 | 1.180 | 1.250 | 23,287 | -0.03(-2.34%) |
May 17, 2024 | 1.240 | 1.400 | 1.140 | 1.280 | 76,066 | +0.08(+6.67%) |
May 16, 2024 | 1.300 | 1.410 | 1.190 | 1.200 | 171,955 | -0.10(-7.69%) |
May 15, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 34,789 | -0.07(-5.11%) |
May 14, 2024 | 1.460 | 1.460 | 1.287 | 1.370 | 34,453 | +0.03(+2.24%) |
May 13, 2024 | 1.340 | 1.500 | 1.310 | 1.340 | 35,044 | +0.01(+0.75%) |
May 10, 2024 | 1.450 | 1.490 | 1.320 | 1.330 | 49,199 | -0.15(-10.10%) |
May 09, 2024 | 1.590 | 1.590 | 1.430 | 1.480 | 34,528 | -0.08(-5.16%) |
May 08, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 4,773 | +0.07(+4.70%) |
May 07, 2024 | 1.590 | 1.620 | 1.490 | 1.490 | 39,577 | -0.17(-10.24%) |
May 06, 2024 | 1.600 | 1.670 | 1.520 | 1.660 | 8,976 | +0.06(+3.75%) |
May 03, 2024 | 1.670 | 1.713 | 1.505 | 1.600 | 43,514 | -0.08(-4.76%) |
May 02, 2024 | 1.650 | 1.694 | 1.600 | 1.680 | 12,017 | +0.10(+6.33%) |