Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.640 | 1.700 | 1.570 | 1.600 | 228,202 | -0.03(-1.84%) |
Jul 25, 2024 | 1.670 | 1.700 | 1.560 | 1.630 | 384,311 | -0.06(-3.55%) |
Jul 24, 2024 | 1.730 | 1.750 | 1.661 | 1.690 | 400,112 | -0.06(-3.43%) |
Jul 23, 2024 | 1.500 | 1.770 | 1.450 | 1.750 | 1,376,074 | +0.27(+18.24%) |
Jul 22, 2024 | 1.500 | 1.520 | 1.390 | 1.480 | 587,984 | -0.02(-1.33%) |
Jul 19, 2024 | 1.490 | 1.550 | 1.470 | 1.500 | 252,831 | +0.01(+0.67%) |
Jul 18, 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 441,890 | +0.03(+2.05%) |
Jul 17, 2024 | 1.480 | 1.520 | 1.420 | 1.460 | 479,530 | +0.00(+0.00%) |
Jul 16, 2024 | 1.420 | 1.470 | 1.390 | 1.460 | 307,796 | +0.04(+2.82%) |
Jul 15, 2024 | 1.500 | 1.500 | 1.390 | 1.420 | 700,977 | -0.09(-5.96%) |
Jul 12, 2024 | 1.460 | 1.530 | 1.390 | 1.510 | 768,060 | +0.05(+3.42%) |
Jul 11, 2024 | 1.470 | 1.550 | 1.430 | 1.460 | 592,862 | -0.01(-0.68%) |
Jul 10, 2024 | 1.490 | 1.560 | 1.460 | 1.470 | 544,348 | -0.01(-0.68%) |
Jul 09, 2024 | 1.520 | 1.558 | 1.460 | 1.480 | 595,653 | -0.04(-2.63%) |
Jul 08, 2024 | 1.630 | 1.660 | 1.510 | 1.520 | 575,555 | -0.09(-5.59%) |
Jul 05, 2024 | 1.790 | 1.790 | 1.600 | 1.610 | 2,775,325 | -0.17(-9.55%) |
Jul 03, 2024 | 1.800 | 1.830 | 1.760 | 1.780 | 61,268 | -0.02(-1.11%) |
Jul 02, 2024 | 1.900 | 1.970 | 1.790 | 1.800 | 108,670 | -0.12(-6.25%) |
Jul 01, 2024 | 1.980 | 2.010 | 1.910 | 1.920 | 104,253 | -0.07(-3.52%) |
Jun 28, 2024 | 2.050 | 2.099 | 1.940 | 1.990 | 148,622 | -0.05(-2.45%) |
Jun 27, 2024 | 2.180 | 2.200 | 2.040 | 2.040 | 146,561 | -0.17(-7.69%) |
Jun 26, 2024 | 2.520 | 2.520 | 2.170 | 2.210 | 150,637 | -0.10(-4.33%) |
Jun 25, 2024 | 2.462 | 2.475 | 2.280 | 2.310 | 107,630 | -0.14(-5.71%) |
Jun 24, 2024 | 2.710 | 2.710 | 2.450 | 2.450 | 161,153 | -0.20(-7.55%) |
Jun 21, 2024 | 2.790 | 2.790 | 2.610 | 2.650 | 124,233 | -0.09(-3.28%) |
Jun 20, 2024 | 2.750 | 2.810 | 2.710 | 2.740 | 56,155 | -0.08(-2.84%) |
Jun 18, 2024 | 2.850 | 2.960 | 2.730 | 2.820 | 230,765 | +0.00(+0.00%) |
Jun 17, 2024 | 2.800 | 2.923 | 2.720 | 2.820 | 40,217 | +0.06(+2.17%) |
Jun 14, 2024 | 2.830 | 2.870 | 2.740 | 2.760 | 25,301 | -0.11(-3.83%) |
Jun 13, 2024 | 3.090 | 3.150 | 2.830 | 2.870 | 90,144 | -0.15(-4.97%) |
Jun 12, 2024 | 3.030 | 3.337 | 2.820 | 3.020 | 142,928 | -0.03(-0.98%) |
Jun 11, 2024 | 2.990 | 3.090 | 2.760 | 3.050 | 86,035 | +0.13(+4.45%) |
Jun 10, 2024 | 2.970 | 3.015 | 2.860 | 2.920 | 40,813 | -0.10(-3.31%) |
Jun 07, 2024 | 3.030 | 3.080 | 2.870 | 3.020 | 52,466 | -0.06(-1.95%) |
Jun 06, 2024 | 3.100 | 3.110 | 3.020 | 3.080 | 20,432 | +0.00(+0.00%) |
Jun 05, 2024 | 3.130 | 3.175 | 3.060 | 3.080 | 21,898 | +0.00(+0.00%) |
Jun 04, 2024 | 3.130 | 3.230 | 3.000 | 3.080 | 75,686 | -0.12(-3.75%) |
Jun 03, 2024 | 3.310 | 3.310 | 3.160 | 3.200 | 21,785 | +0.00(+0.00%) |
May 31, 2024 | 3.240 | 3.320 | 3.160 | 3.200 | 39,862 | -0.05(-1.59%) |
May 30, 2024 | 3.290 | 3.350 | 3.130 | 3.252 | 64,519 | -0.04(-1.17%) |
May 29, 2024 | 3.210 | 3.340 | 3.160 | 3.290 | 92,648 | +0.04(+1.23%) |
May 28, 2024 | 3.200 | 3.300 | 3.135 | 3.250 | 80,764 | +0.15(+4.84%) |
May 24, 2024 | 3.200 | 3.340 | 3.100 | 3.100 | 52,305 | -0.06(-1.90%) |
May 23, 2024 | 3.320 | 3.470 | 3.160 | 3.160 | 50,191 | -0.12(-3.66%) |
May 22, 2024 | 3.240 | 3.310 | 3.240 | 3.280 | 15,380 | +0.02(+0.61%) |
May 21, 2024 | 3.270 | 3.340 | 3.220 | 3.260 | 25,786 | -0.07(-2.10%) |
May 20, 2024 | 3.550 | 3.550 | 3.210 | 3.330 | 85,437 | -0.17(-4.86%) |
May 17, 2024 | 3.500 | 3.600 | 3.400 | 3.500 | 301,290 | +0.00(+0.00%) |
May 16, 2024 | 3.500 | 3.640 | 3.480 | 3.500 | 36,791 | +0.01(+0.29%) |
May 15, 2024 | 3.520 | 3.630 | 3.420 | 3.490 | 48,094 | -0.06(-1.75%) |
May 14, 2024 | 3.440 | 3.566 | 3.440 | 3.552 | 30,880 | +0.11(+3.26%) |
May 13, 2024 | 3.330 | 3.480 | 3.330 | 3.440 | 30,854 | +0.11(+3.30%) |
May 10, 2024 | 3.250 | 3.470 | 3.250 | 3.330 | 60,986 | +0.08(+2.46%) |
May 09, 2024 | 3.290 | 3.350 | 3.230 | 3.250 | 17,381 | -0.05(-1.52%) |
May 08, 2024 | 3.320 | 3.400 | 3.150 | 3.300 | 31,122 | -0.05(-1.49%) |
May 07, 2024 | 3.470 | 3.470 | 3.210 | 3.350 | 147,916 | -0.04(-1.18%) |
May 06, 2024 | 3.420 | 3.630 | 3.330 | 3.390 | 262,443 | -0.04(-1.17%) |
May 03, 2024 | 3.450 | 3.550 | 3.370 | 3.430 | 360,878 | +0.01(+0.29%) |
May 02, 2024 | 3.300 | 3.710 | 3.300 | 3.420 | 506,891 | +0.14(+4.27%) |