Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 1.700 | 1.760 | 1.570 | 1.660 | 1,341,058 | -0.01(-0.60%) |
Jul 19, 2024 | 1.890 | 1.890 | 1.622 | 1.670 | 1,208,796 | -0.22(-11.64%) |
Jul 18, 2024 | 1.950 | 2.080 | 1.750 | 1.890 | 3,487,304 | -0.20(-9.57%) |
Jul 17, 2024 | 2.160 | 2.200 | 1.870 | 2.090 | 4,161,782 | +0.01(+0.48%) |
Jul 16, 2024 | 1.700 | 2.250 | 1.650 | 2.080 | 7,398,867 | +0.43(+26.06%) |
Jul 15, 2024 | 1.750 | 1.760 | 1.620 | 1.650 | 788,459 | -0.07(-4.07%) |
Jul 12, 2024 | 1.780 | 1.780 | 1.650 | 1.720 | 1,116,347 | -0.01(-0.58%) |
Jul 11, 2024 | 1.510 | 1.780 | 1.500 | 1.730 | 2,236,158 | +0.26(+17.69%) |
Jul 10, 2024 | 1.510 | 1.520 | 1.440 | 1.470 | 560,744 | -0.02(-1.34%) |
Jul 09, 2024 | 1.490 | 1.510 | 1.370 | 1.490 | 1,017,916 | +0.02(+1.36%) |
Jul 08, 2024 | 1.340 | 1.500 | 1.330 | 1.470 | 1,625,623 | +0.13(+9.70%) |
Jul 05, 2024 | 1.380 | 1.410 | 1.285 | 1.340 | 968,716 | -0.02(-1.47%) |
Jul 03, 2024 | 1.400 | 1.400 | 1.360 | 1.360 | 670,278 | +0.00(+0.00%) |
Jul 02, 2024 | 1.530 | 1.530 | 1.360 | 1.360 | 1,320,978 | -0.16(-10.53%) |
Jul 01, 2024 | 1.540 | 1.580 | 1.460 | 1.520 | 851,295 | -0.05(-3.18%) |
Jun 28, 2024 | 1.610 | 1.620 | 1.510 | 1.570 | 2,259,978 | -0.04(-2.48%) |
Jun 27, 2024 | 1.690 | 1.700 | 1.580 | 1.610 | 904,238 | -0.10(-5.85%) |
Jun 26, 2024 | 1.790 | 1.889 | 1.700 | 1.710 | 968,721 | -0.01(-0.58%) |
Jun 25, 2024 | 1.780 | 1.820 | 1.700 | 1.720 | 840,221 | -0.04(-2.27%) |
Jun 24, 2024 | 1.710 | 1.968 | 1.710 | 1.760 | 1,397,170 | +0.05(+2.92%) |
Jun 21, 2024 | 1.690 | 1.720 | 1.640 | 1.710 | 789,495 | +0.01(+0.59%) |
Jun 20, 2024 | 1.870 | 1.870 | 1.640 | 1.700 | 1,133,970 | -0.18(-9.57%) |
Jun 18, 2024 | 2.220 | 2.220 | 1.840 | 1.880 | 2,058,480 | -0.33(-14.93%) |
Jun 17, 2024 | 2.660 | 2.830 | 2.120 | 2.210 | 2,505,843 | -0.79(-26.33%) |
Jun 14, 2024 | 3.024 | 3.124 | 3.000 | 3.000 | 688,499 | +0.00(+0.00%) |
Jun 13, 2024 | 3.200 | 3.256 | 3.000 | 3.000 | 1,235,297 | -0.53(-15.11%) |
Jun 12, 2024 | 3.600 | 3.780 | 3.500 | 3.534 | 542,010 | -0.04(-1.01%) |
Jun 11, 2024 | 3.548 | 3.570 | 3.350 | 3.570 | 279,726 | +0.13(+3.78%) |
Jun 10, 2024 | 3.600 | 3.690 | 3.440 | 3.440 | 338,931 | -0.16(-4.44%) |
Jun 07, 2024 | 3.642 | 3.940 | 3.450 | 3.600 | 374,655 | +0.00(+0.00%) |
Jun 06, 2024 | 3.450 | 4.000 | 3.450 | 3.600 | 557,922 | +0.01(+0.33%) |
Jun 05, 2024 | 3.614 | 3.642 | 3.480 | 3.588 | 489,517 | -0.01(-0.28%) |
Jun 04, 2024 | 3.800 | 3.812 | 3.520 | 3.598 | 479,027 | -0.21(-5.61%) |
Jun 03, 2024 | 4.000 | 4.006 | 3.720 | 3.812 | 560,717 | -0.09(-2.21%) |
May 31, 2024 | 4.014 | 4.124 | 3.898 | 3.898 | 325,708 | -0.07(-1.71%) |
May 30, 2024 | 3.834 | 4.120 | 3.834 | 3.966 | 356,124 | +0.16(+4.31%) |
May 29, 2024 | 4.200 | 4.206 | 3.800 | 3.802 | 378,337 | -0.40(-9.61%) |
May 28, 2024 | 4.244 | 4.340 | 4.060 | 4.206 | 363,205 | -0.10(-2.23%) |
May 24, 2024 | 3.944 | 4.400 | 3.800 | 4.302 | 571,553 | +0.39(+9.97%) |
May 23, 2024 | 4.660 | 4.660 | 3.842 | 3.912 | 1,342,663 | -0.33(-7.82%) |
May 22, 2024 | 4.228 | 4.618 | 4.096 | 4.244 | 502,446 | -0.02(-0.38%) |
May 21, 2024 | 4.548 | 4.550 | 4.110 | 4.260 | 676,343 | -0.43(-9.17%) |
May 20, 2024 | 5.108 | 5.120 | 4.550 | 4.690 | 703,919 | -0.11(-2.29%) |
May 17, 2024 | 5.000 | 5.446 | 4.344 | 4.800 | 1,236,439 | -0.26(-5.10%) |
May 16, 2024 | 4.600 | 5.420 | 4.340 | 5.058 | 1,668,037 | +0.51(+11.31%) |
May 15, 2024 | 4.200 | 4.600 | 3.720 | 4.544 | 1,499,538 | +0.37(+8.86%) |
May 14, 2024 | 3.848 | 4.228 | 3.720 | 4.174 | 1,131,075 | +0.53(+14.48%) |
May 13, 2024 | 3.600 | 3.790 | 3.446 | 3.646 | 485,289 | +0.05(+1.28%) |
May 10, 2024 | 4.182 | 4.214 | 3.502 | 3.600 | 847,630 | -0.60(-14.37%) |
May 09, 2024 | 3.852 | 4.418 | 3.800 | 4.204 | 606,981 | +0.34(+8.80%) |
May 08, 2024 | 3.848 | 3.984 | 3.740 | 3.864 | 459,892 | -0.12(-3.01%) |
May 07, 2024 | 3.862 | 4.100 | 3.702 | 3.984 | 1,058,001 | +0.13(+3.32%) |
May 06, 2024 | 3.218 | 4.238 | 3.218 | 3.856 | 2,817,718 | +0.66(+20.50%) |
May 03, 2024 | 3.300 | 3.430 | 3.130 | 3.200 | 1,065,650 | -0.08(-2.44%) |
May 02, 2024 | 3.378 | 3.378 | 3.120 | 3.280 | 1,068,973 | -0.01(-0.30%) |