Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 209,105 | -0.05(-3.57%) |
Jul 19, 2024 | 1.470 | 1.470 | 1.360 | 1.400 | 247,333 | -0.06(-4.11%) |
Jul 18, 2024 | 1.470 | 1.550 | 1.440 | 1.460 | 292,341 | -0.01(-0.68%) |
Jul 17, 2024 | 1.430 | 1.496 | 1.400 | 1.470 | 291,212 | +0.04(+2.80%) |
Jul 16, 2024 | 1.360 | 1.440 | 1.360 | 1.430 | 260,482 | +0.05(+3.62%) |
Jul 15, 2024 | 1.380 | 1.400 | 1.350 | 1.380 | 148,780 | +0.00(+0.00%) |
Jul 12, 2024 | 1.380 | 1.430 | 1.370 | 1.380 | 276,678 | -0.06(-4.17%) |
Jul 11, 2024 | 1.410 | 1.470 | 1.370 | 1.440 | 500,155 | +0.05(+3.60%) |
Jul 10, 2024 | 1.270 | 1.410 | 1.270 | 1.390 | 529,977 | +0.10(+7.75%) |
Jul 09, 2024 | 1.300 | 1.312 | 1.250 | 1.290 | 574,035 | -0.02(-1.53%) |
Jul 08, 2024 | 1.360 | 1.370 | 1.290 | 1.310 | 433,638 | -0.05(-3.68%) |
Jul 05, 2024 | 1.370 | 1.380 | 1.320 | 1.360 | 210,753 | +0.01(+0.74%) |
Jul 03, 2024 | 1.360 | 1.395 | 1.350 | 1.350 | 138,494 | -0.02(-1.46%) |
Jul 02, 2024 | 1.350 | 1.380 | 1.310 | 1.370 | 215,238 | +0.00(+0.00%) |
Jul 01, 2024 | 1.400 | 1.420 | 1.340 | 1.370 | 226,612 | -0.02(-1.44%) |
Jun 28, 2024 | 1.430 | 1.430 | 1.350 | 1.390 | 425,873 | -0.03(-2.11%) |
Jun 27, 2024 | 1.430 | 1.430 | 1.370 | 1.420 | 234,643 | +0.00(+0.00%) |
Jun 26, 2024 | 1.450 | 1.450 | 1.390 | 1.420 | 209,963 | -0.05(-3.40%) |
Jun 25, 2024 | 1.430 | 1.470 | 1.380 | 1.470 | 590,159 | +0.07(+5.00%) |
Jun 24, 2024 | 1.300 | 1.510 | 1.300 | 1.400 | 900,890 | +0.11(+8.53%) |
Jun 21, 2024 | 1.260 | 1.320 | 1.230 | 1.290 | 684,549 | +0.04(+3.20%) |
Jun 20, 2024 | 1.300 | 1.320 | 1.230 | 1.250 | 1,475,800 | -0.06(-4.58%) |
Jun 18, 2024 | 1.380 | 1.410 | 1.300 | 1.310 | 831,643 | -0.09(-6.43%) |
Jun 17, 2024 | 1.370 | 1.460 | 1.360 | 1.400 | 556,900 | +0.04(+2.94%) |
Jun 14, 2024 | 1.470 | 1.485 | 1.350 | 1.360 | 1,657,893 | -0.14(-9.33%) |
Jun 13, 2024 | 1.550 | 1.560 | 1.450 | 1.500 | 743,641 | -0.07(-4.46%) |
Jun 12, 2024 | 1.580 | 1.620 | 1.540 | 1.570 | 745,823 | +0.00(+0.00%) |
Jun 11, 2024 | 1.580 | 1.620 | 1.520 | 1.570 | 866,554 | -0.02(-1.26%) |
Jun 10, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 461,917 | -0.06(-3.64%) |
Jun 07, 2024 | 1.560 | 1.650 | 1.540 | 1.650 | 682,036 | +0.04(+2.48%) |
Jun 06, 2024 | 1.670 | 1.690 | 1.560 | 1.610 | 1,332,117 | -0.09(-5.29%) |
Jun 05, 2024 | 1.750 | 1.760 | 1.680 | 1.700 | 974,049 | -0.08(-4.49%) |
Jun 04, 2024 | 1.750 | 1.820 | 1.670 | 1.780 | 1,332,337 | -0.03(-1.66%) |
Jun 03, 2024 | 1.840 | 1.870 | 1.660 | 1.810 | 2,495,609 | +0.01(+0.56%) |
May 31, 2024 | 1.810 | 1.960 | 1.710 | 1.800 | 17,533,624 | +0.16(+9.76%) |
May 30, 2024 | 1.680 | 1.690 | 1.580 | 1.640 | 546,060 | -0.04(-2.38%) |
May 29, 2024 | 1.510 | 1.705 | 1.480 | 1.680 | 1,305,506 | +0.09(+5.66%) |
May 28, 2024 | 1.750 | 1.840 | 1.540 | 1.590 | 2,829,481 | -0.02(-1.24%) |
May 24, 2024 | 1.600 | 1.720 | 1.570 | 1.610 | 1,600,172 | +0.03(+1.90%) |
May 23, 2024 | 1.540 | 1.620 | 1.490 | 1.580 | 1,055,054 | +0.08(+5.33%) |
May 22, 2024 | 1.590 | 1.640 | 1.480 | 1.500 | 1,016,380 | -0.10(-6.25%) |
May 21, 2024 | 1.560 | 1.650 | 1.480 | 1.600 | 1,665,025 | +0.09(+5.96%) |
May 20, 2024 | 1.640 | 1.850 | 1.480 | 1.510 | 3,215,479 | -0.16(-9.58%) |
May 17, 2024 | 1.650 | 1.770 | 1.530 | 1.670 | 4,541,092 | +0.18(+12.08%) |
May 16, 2024 | 1.460 | 1.510 | 1.410 | 1.490 | 1,838,922 | +0.06(+4.20%) |
May 15, 2024 | 1.390 | 1.460 | 1.331 | 1.430 | 916,717 | +0.04(+2.88%) |
May 14, 2024 | 1.450 | 1.540 | 1.330 | 1.390 | 2,377,563 | -0.02(-1.42%) |
May 13, 2024 | 1.280 | 1.430 | 1.262 | 1.410 | 1,420,080 | +0.15(+11.90%) |
May 10, 2024 | 1.340 | 1.350 | 1.260 | 1.260 | 401,702 | -0.09(-6.67%) |
May 09, 2024 | 1.350 | 1.380 | 1.330 | 1.350 | 343,847 | +0.00(+0.00%) |
May 08, 2024 | 1.380 | 1.380 | 1.320 | 1.350 | 373,373 | -0.02(-1.46%) |
May 07, 2024 | 1.360 | 1.450 | 1.340 | 1.370 | 640,731 | +0.00(+0.00%) |
May 06, 2024 | 1.360 | 1.460 | 1.340 | 1.370 | 644,325 | +0.04(+3.01%) |
May 03, 2024 | 1.330 | 1.360 | 1.280 | 1.330 | 580,733 | +0.02(+1.53%) |
May 02, 2024 | 1.290 | 1.369 | 1.270 | 1.310 | 773,046 | +0.01(+0.77%) |